嘉澤 (3533)-富邦-建國券商分點個股進出

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
1690
漲跌
▼25
漲幅
-1.46%
成交量
634張
產業
上市電子零組件類股
487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

嘉澤 (3533)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	3	1743.23	1715.00	-3	1,125	-0.27%
2024/11/19	1	1685.00	2.1	1697.81	1705.00	-1.1	1,120	-0.09%
2024/11/18	1	1635.30	0.1	1640.00	1660.00	0.9	1,117	0.08%
2024/11/15	2	1662.41	2	1650.00	1645.00	0	1,110	0.00%
2024/11/14	1	1705.00	5	1751.00	1695.00	-4	1,106	-0.36%
2024/11/13	6	1741.66	2	1747.50	1740.00	4	1,111	0.36%
2024/11/12	4.2	1737.09	4	1763.75	1775.00	0.2	1,117	0.02%
2024/11/11	1	1760.00	11	1784.09	1770.00	-10	1,111	-0.90%
2024/11/08	3.1	1790.24	3	1786.67	1780.00	0.1	1,130	0.01%
2024/11/07	3.1	1756.42	2	1757.53	1760.00	1.1	1,136	0.10%
2024/11/06	13.2	1749.30	7.1	1727.03	1730.00	6	1,132	0.53%
2024/11/05	0	0.00	0.1	1670.00	1670.00	-0.1	1,122	0.00%
2024/11/04	10	1657.98	5.1	1681.10	1680.00	4.9	1,138	0.43%
2024/11/01	3.1	1645.95	2	1672.50	1670.00	1.1	1,128	0.10%
2024/10/30	2	1687.47	5	1684.05	1675.00	-3	1,123	-0.27%
2024/10/29	5.1	1701.67	2.1	1703.41	1670.00	3	1,125	0.27%
2024/10/28	2.1	1757.07	3	1756.67	1755.00	-0.9	1,110	-0.08%
2024/10/25	4.2	1709.83	3	1718.63	1760.00	1.1	1,107	0.10%
2024/10/24	1	1640.00	1	1680.10	1650.00	0	1,096	0.00%
2024/10/23	2	1654.40	1	1615.00	1660.00	1	1,103	0.10%
2024/10/22	1.1	1691.68	4	1685.00	1675.00	-2.9	1,100	-0.26%
2024/10/21	2	1710.16	2	1713.14	1710.00	0	1,093	0.00%
2024/10/18	2.1	1642.14	1	1675.00	1650.00	1.1	1,086	0.10%
2024/10/17	3	1636.66	1	1640.00	1640.00	2	1,092	0.18%
2024/10/16	2	1670.00	2	1672.50	1665.00	0	1,091	0.00%
2024/10/15	2	1672.50	3	1673.50	1660.00	-1	1,083	-0.10%
2024/10/14	6	1665.00	1.3	1670.60	1670.00	4.7	1,066	0.44%
2024/10/11	1	1635.00	0	0.00	1635.00	1	1,063	0.09%
2024/10/09	1	1600.00	4.8	1637.34	1645.00	-3.8	1,063	-0.36%
2024/10/08	2	1645.00	1	1580.02	1530.00	1	1,023	0.10%
2024/10/07	0	0.00	4.2	1507.66	1550.00	-4.2	984	-0.42%
2024/10/04	2	1410.00	0	0.00	1410.00	2	964	0.21%
2024/10/01	1	1405.00	1	1435.00	1435.00	0	963	0.00%
2024/09/30	0.1	1412.44	0	0.00	1385.00	0.1	965	0.01%
2024/09/26	0	0.00	1.2	1512.80	1515.00	-1.2	961	-0.13%
2024/09/25	2.2	1477.37	2.1	1489.69	1485.00	0.1	958	0.01%
2024/09/24	0	0.00	0	1405.00	1410.00	0	941	0.00%
2024/09/23	0	1375.00	0	0.00	1390.00	0	942	0.00%
2024/09/18	2	1340.00	1	1335.00	1335.00	1	956	0.10%
2024/09/16	1.1	1359.55	0	0.00	1355.00	1.1	955	0.12%
2024/09/13	0	0.00	0.1	1450.00	1405.00	-0.1	949	-0.01%
2024/09/12	0	0.00	2	1415.30	1425.00	-2	941	-0.21%
2024/09/11	1	1364.75	1	1350.00	1350.00	0	932	0.00%
2024/09/10	1.2	1391.16	0	0.00	1355.00	1.2	933	0.12%
2024/09/09	0.4	1377.50	0.1	1375.00	1390.00	0.3	953	0.03%
2024/09/06	0.4	1380.00	1.1	1403.70	1365.00	-0.7	944	-0.07%
2024/09/05	3.9	1312.53	4	1292.50	1290.00	-0.1	925	-0.01%
2024/09/04	2.2	1384.57	0	0.00	1360.00	2.2	909	0.24%
2024/09/03	1	1495.00	0	0.00	1510.00	1	905	0.11%
2024/09/02	1.3	1505.53	0	0.00	1490.00	1.3	913	0.14%
2024/08/30	2.5	1518.00	4	1523.76	1530.00	-1.5	924	-0.16%
2024/08/29	2	1455.05	2	1470.00	1485.00	0	926	0.00%
2024/08/28	2.1	1477.63	0	0.00	1475.00	2.1	929	0.22%
2024/08/27	2	1502.50	1	1510.00	1510.00	1	931	0.11%
2024/08/23	2.1	1485.05	2	1500.00	1515.00	0.1	947	0.01%
2024/08/22	1.1	1500.91	2	1512.50	1495.00	-0.9	953	-0.09%
2024/08/21	0	1530.00	1	1530.00	1510.00	-1	967	-0.10%
2024/08/20	1	1550.00	0	0.00	1540.00	1	972	0.10%
2024/08/19	0	1550.00	0.1	1544.17	1540.00	-0.1	976	-0.01%
2024/08/16	2	1567.50	2.1	1580.05	1535.00	-0.1	1,001	-0.01%
2024/08/15	1	1505.00	2	1527.46	1515.00	-1	1,005	-0.10%
2024/08/14	2	1469.88	1	1475.00	1460.00	1	995	0.10%
2024/08/13	2	1500.00	0	1515.00	1505.00	2	980	0.20%
2024/08/12	1	1519.90	0	0.00	1490.00	1	992	0.10%
2024/08/09	0	0.00	1	1470.00	1470.00	-1	985	-0.10%
2024/08/08	0.4	1417.50	0	0.00	1390.00	0.4	988	0.04%
2024/08/07	0	0.00	1	1375.00	1430.00	-1	1,002	-0.10%
2024/08/06	1	1364.76	0	0.00	1350.00	1	997	0.10%
2024/08/05	0.2	1275.16	0	0.00	1275.00	0.2	986	0.02%
2024/08/02	1.1	1444.40	2	1445.00	1415.00	-0.9	988	-0.09%
2024/08/01	1	1430.00	0	1490.00	1485.00	1	980	0.10%
2024/07/30	2	1387.50	2	1391.94	1400.00	0	979	0.00%
2024/07/29	1.1	1356.71	0	0.00	1350.00	1.1	969	0.11%
2024/07/26	0.2	1410.73	1	1415.00	1420.00	-0.8	954	-0.09%
2024/07/23	0	1475.00	0	0.00	1480.00	0	941	0.00%
2024/07/22	0	1410.00	0	1404.00	1390.00	0	947	0.00%
2024/07/19	0	1455.00	0	1445.00	1425.00	0	958	0.00%
2024/07/18	2.2	1484.53	1	1460.20	1460.00	1.2	966	0.13%
2024/07/17	1	1575.17	0	0.00	1575.00	1	968	0.11%
2024/07/16	0	1614.00	0	0.00	1600.00	0	992	0.00%
2024/07/15	0	0.00	2	1654.99	1650.00	-2	1,008	-0.20%
2024/07/12	0	0.00	1	1650.00	1660.00	-1	1,027	-0.10%
2024/07/11	1	1605.00	0	1676.67	1620.00	1	1,047	0.09%
2024/07/10	0	0.00	2.2	1646.92	1635.00	-2.2	1,077	-0.20%
2024/07/09	0	0.00	3.2	1599.84	1610.00	-3.2	1,085	-0.29%
2024/07/08	2	1555.00	1	1555.16	1560.00	1	1,087	0.09%
2024/07/05	0	1570.00	1	1595.00	1580.00	-1	1,108	-0.09%
2024/07/04	1	1555.05	1	1585.00	1565.00	0	1,125	0.00%
2024/07/03	0.3	1560.00	0	0.00	1550.00	0.3	1,138	0.02%
2024/07/02	2.2	1543.14	0.1	1542.00	1550.00	2.1	1,153	0.18%
2024/07/01	2.1	1578.16	0.1	1600.00	1565.00	2	1,152	0.18%
2024/06/28	1	1605.00	3	1640.00	1630.00	-2	1,156	-0.17%
2024/06/27	2	1587.62	0.1	1585.00	1585.00	2	1,149	0.17%
2024/06/26	0	1610.00	0.1	1650.00	1630.00	-0.1	1,145	-0.01%
2024/06/25	0	1552.17	0	1595.00	1590.00	0	1,153	0.00%
2024/06/24	1.3	1609.18	0.1	1600.00	1610.00	1.2	1,153	0.10%
2024/06/21	1.1	1671.27	0	0.00	1695.00	1.1	1,149	0.09%
2024/06/20	0	1735.00	0	1739.89	1750.00	0	1,159	0.00%
2024/06/19	1	1740.00	0.1	1745.00	1735.00	1	1,187	0.08%
2024/06/18	1	1755.00	1	1750.00	1725.00	0	1,213	0.00%
2024/06/14	1	1635.15	4.3	1722.06	1750.00	-3.2	1,280	-0.25%
2024/06/13	2	1595.00	0	1610.00	1600.00	2	1,295	0.15%
2024/06/12	1.1	1590.66	1	1605.00	1595.00	0.1	1,309	0.01%
2024/06/11	1	1579.99	1	1590.00	1565.00	0	1,334	0.00%
2024/06/07	0	1580.00	0	0.00	1580.00	0	1,368	0.00%
2024/06/06	1	1604.45	0.1	1570.10	1580.00	1	1,389	0.07%
2024/06/05	5	1589.20	1	1595.00	1595.00	4	1,412	0.29%
2024/05/31	0	1620.00	0.1	1610.00	1605.00	-0.1	1,525	-0.01%
2024/05/30	0.1	1629.43	0	1640.31	1625.00	0	1,537	0.00%
2024/05/29	2	1685.00	2	1682.41	1665.00	0	1,580	0.00%
2024/05/28	1	1650.03	0	0.00	1660.00	1	1,611	0.06%
2024/05/27	3.1	1682.19	1.1	1645.25	1645.00	2.1	1,627	0.13%
2024/05/24	0	1705.00	0	1700.00	1720.00	0	1,623	0.00%
2024/05/23	0	0.00	0	1675.00	1675.00	0	1,623	0.00%
2024/05/22	2.1	1692.16	5.2	1677.78	1670.00	-3.1	1,625	-0.19%
2024/05/21	0	0.00	6	1590.15	1635.00	-6	1,622	-0.37%
2024/05/20	0.1	1571.30	0	0.00	1570.00	0.1	1,614	0.01%
2024/05/17	0	1590.00	0	1600.00	1590.00	0	1,629	0.00%
2024/05/16	4.1	1535.32	5.1	1557.34	1595.00	-0.9	1,635	-0.06%
2024/05/15	1	1509.97	0.1	1490.00	1515.00	0.9	1,630	0.06%
2024/05/14	0	0.00	0	1530.00	1535.00	0	1,630	0.00%
2024/05/13	2	1492.50	0.1	1480.00	1500.00	1.9	1,619	0.12%
2024/05/10	0	1470.00	0	0.00	1500.00	0	1,620	0.00%
2024/05/09	0	0.00	2	1490.00	1475.00	-2	1,621	-0.12%
2024/05/08	0	0.00	0	1480.00	1470.00	0	1,630	0.00%
2024/05/07	3.1	1459.52	0	0.00	1480.00	3.1	1,635	0.19%
2024/05/06	4.2	1475.83	5.1	1485.05	1475.00	-0.9	1,638	-0.05%
2024/05/03	1.2	1441.67	1.1	1421.04	1425.00	0.1	1,654	0.01%
2024/05/02	4	1430.00	1	1410.00	1410.00	3	1,668	0.18%
2024/04/30	0	0.00	4	1448.75	1440.00	-4	1,680	-0.24%
2024/04/29	1	1475.00	1	1450.00	1460.00	0	1,690	0.00%
2024/04/26	4	1453.75	3	1456.56	1455.00	1	1,694	0.06%
2024/04/25	2	1427.50	1.6	1415.63	1410.00	0.4	1,690	0.02%
2024/04/24	0.1	1367.50	1.6	1406.24	1410.00	-1.5	1,679	-0.09%
2024/04/23	0	1270.00	0.1	1270.00	1285.00	-0.1	1,667	-0.01%
2024/04/22	4	1290.07	5	1287.00	1295.00	-1	1,658	-0.06%
2024/04/19	4.5	1358.35	1.2	1358.20	1365.00	3.3	1,631	0.20%
2024/04/18	3	1416.67	2	1455.00	1480.00	1	1,627	0.06%
2024/04/17	1.8	1373.61	0.1	1380.00	1385.00	1.8	1,612	0.11%
2024/04/16	0.2	1365.51	1	1365.00	1400.00	-0.8	1,583	-0.05%
2024/04/15	0	0.00	1.1	1483.18	1475.00	-1.1	1,557	-0.07%
2024/04/12	0.2	1493.33	0	0.00	1500.00	0.2	1,549	0.01%
2024/04/11	0.1	1490.00	0.1	1486.36	1500.00	0	1,543	0.00%
2024/04/10	0.1	1500.00	0	0.00	1550.00	0.1	1,526	0.00%
2024/04/09	2.2	1628.30	2.1	1582.04	1630.00	0.1	1,517	0.01%
2024/04/08	2.1	1554.88	0	0.00	1550.00	2.1	1,517	0.14%
2024/04/03	0.2	1490.00	1.3	1476.92	1520.00	-1.1	1,510	-0.07%
2024/04/02	2	1432.50	2	1442.50	1465.00	0	1,508	0.00%
2024/04/01	0	0.00	0	1425.00	1415.00	0	1,511	0.00%
2024/03/29	0	1380.00	0.4	1403.75	1400.00	-0.4	1,515	-0.03%
2024/03/28	0	0.00	0.2	1390.00	1385.00	-0.2	1,515	-0.01%
2024/03/27	1	1395.00	0	0.00	1400.00	1	1,514	0.07%
2024/03/25	0	0.00	0	1390.00	1390.00	0	1,516	0.00%
2024/03/22	2.2	1381.63	3.2	1394.38	1405.00	-1.1	1,522	-0.07%
2024/03/21	2.1	1362.84	2	1360.06	1360.00	0.1	1,550	0.00%
2024/03/20	1.1	1289.01	2	1312.50	1280.00	-0.9	1,554	-0.06%
2024/03/19	1	1364.98	0	1365.00	1310.00	1	1,558	0.06%
2024/03/18	1.3	1295.06	1.5	1317.00	1315.00	-0.2	1,507	-0.01%
2024/03/15	0	0.00	0	1250.00	1245.00	0	1,477	0.00%
2024/03/14	0.3	1236.00	0	0.00	1235.00	0.3	1,483	0.02%
2024/03/13	1	1264.85	0	1246.67	1250.00	1	1,482	0.07%
2024/03/12	0	0.00	0	1215.00	1225.00	0	1,454	0.00%
2024/03/11	2	1145.00	2.1	1170.05	1190.00	-0.1	1,427	-0.01%
2024/03/08	1.6	1168.25	21	1199.26	1185.00	-19.5	1,406	-1.38%
2024/03/07	0.1	1215.63	28.3	1210.85	1220.00	-28.2	1,372	-2.05%
2024/03/06	121	1224.67	100.9	1222.76	1210.00	20.1	1,332	1.51%	大買/
2024/03/05	1	1090.00	1	1115.07	1115.00	0	1,281	0.00%
2024/03/04	20	1126.00	2.1	1133.08	1115.00	17.9	1,266	1.41%
2024/03/01	2	1097.50	9.2	1097.55	1125.00	-7.2	1,224	-0.59%
2024/02/29	1	999.98	1	1015.00	1025.00	0	1,189	0.00%
2024/02/27	2	997.00	1	1010.00	1005.00	1	1,166	0.09%
2024/02/26	1	1024.97	0	0.00	1010.00	1	1,158	0.09%
2024/02/23	0	1040.00	2	1055.00	1050.00	-2	1,149	-0.17%
2024/02/22	2	1060.00	7	1050.73	1045.00	-5	1,143	-0.44%
2024/02/21	0.3	1025.00	1.1	1025.02	1025.00	-0.8	1,124	-0.07%
2024/02/20	0	1015.00	2.1	1014.55	1025.00	-2.1	1,122	-0.18%
2024/02/19	2.1	986.20	0	1005.00	980.00	2.1	1,109	0.19%
2024/02/16	5.4	1026.50	1	1060.00	1010.00	4.4	1,106	0.39%
2024/02/15	1	1005.00	0.1	1005.00	1005.00	1	1,098	0.09%
2024/02/05	0.1	987.00	0	0.00	989.00	0.1	1,136	0.00%
2024/02/02	0	0.00	2	1014.88	1010.00	-2	1,134	-0.18%
2024/02/01	1	984.97	0	990.00	986.00	1	1,120	0.09%
2024/01/31	1	995.04	3.3	991.31	988.00	-2.3	1,117	-0.21%
2024/01/30	1	971.04	0	0.00	974.00	1	1,110	0.09%
2024/01/29	1	963.00	1.2	967.50	973.00	-0.2	1,111	-0.02%
2024/01/26	2	964.97	2.1	973.01	976.00	-0.1	1,118	-0.01%
2024/01/25	3	1002.66	2	992.50	987.00	1	1,104	0.09%
2024/01/24	1	985.03	1	991.00	978.00	0	1,106	0.00%
2024/01/23	1	994.06	2	1000.07	1005.00	-1	1,090	-0.09%
2024/01/22	1	985.00	0	0.00	976.00	1	1,080	0.09%
2024/01/19	0.1	970.00	0	0.00	976.00	0.1	1,074	0.01%
2024/01/18	1	948.01	1	960.00	958.00	0	1,069	0.00%
2024/01/17	1.1	962.62	1	961.00	967.00	0.1	1,063	0.01%
2024/01/16	0	962.00	1	989.00	990.00	-1	1,042	-0.10%
2024/01/15	0	966.00	0	0.00	965.00	0	1,039	0.00%
2024/01/12	2	984.50	2	969.00	970.00	0	1,049	0.00%
2024/01/11	3	965.03	1	971.00	973.00	2	1,028	0.20%
2024/01/10	0	976.00	0	0.00	973.00	0	1,028	0.00%
2024/01/09	0	0.00	2	987.50	974.00	-2	1,035	-0.19%
2024/01/08	3	963.67	0	964.00	965.00	3	1,017	0.29%
2024/01/05	0	979.00	0.1	976.33	978.00	-0.1	1,020	-0.01%
2024/01/04	0	988.00	0	0.00	988.00	0	1,023	0.00%
2024/01/03	2	1004.85	1	999.97	1000.00	1	1,023	0.10%
2024/01/02	1	1010.03	0	0.00	1030.00	1	1,009	0.10%
2023/12/29	2	1070.00	2	1077.51	1070.00	0	995	0.00%
2023/12/27	0	0.00	0.3	1055.00	1060.00	-0.3	974	-0.03%
2023/12/26	0	0.00	0.1	1030.19	1030.00	-0.1	969	-0.01%
2023/12/25	1	1015.00	0	0.00	1025.00	1	970	0.10%
2023/12/22	2	1049.99	2.1	1040.36	1050.00	-0.1	967	-0.01%
2023/12/21	0.1	1018.33	0	0.00	1035.00	0.1	959	0.01%
2023/12/20	0	0.00	1	1025.00	1010.00	-1	943	-0.11%
2023/12/19	2.2	1013.62	1.1	1007.27	1010.00	1.1	935	0.12%
2023/12/18	4	1065.00	2.2	1082.87	1070.00	1.8	939	0.19%
2023/12/15	0	1100.00	3.2	1080.76	1110.00	-3.2	896	-0.36%
2023/12/14	1	1015.00	2.7	1005.28	1010.00	-1.7	873	-0.20%
2023/12/13	2	985.00	0	0.00	984.00	2	852	0.23%
2023/12/12	0	984.00	0.1	978.00	980.00	-0.1	870	-0.01%
2023/12/11	1.1	981.25	1.1	986.06	990.00	0	890	0.00%
2023/12/08	1.5	961.34	2	964.68	963.00	-0.5	879	-0.06%
2023/12/07	2	927.00	4.3	930.23	940.00	-2.3	862	-0.26%
2023/12/06	0	905.00	0	0.00	899.00	0	851	0.00%
2023/12/05	3	894.33	0	0.00	890.00	3	855	0.35%
2023/12/04	0	912.50	0	0.00	910.00	0	849	0.00%
2023/12/01	0	0.00	1.2	928.42	927.00	-1.2	849	-0.14%
2023/11/30	0.1	927.85	2	929.98	926.00	-1.9	855	-0.23%
2023/11/29	1.1	923.71	0	0.00	918.00	1.1	860	0.12%
2023/11/28	0	914.35	6	919.67	922.00	-6	870	-0.69%
2023/11/27	0	903.00	0.1	904.17	904.00	-0.1	875	-0.01%
2023/11/24	0	0.00	0	897.00	893.00	0	904	0.00%
2023/11/22	0	909.00	0.3	916.75	904.00	-0.3	967	-0.03%
2023/11/21	0	907.65	1	910.98	912.00	-1	973	-0.10%
2023/11/20	2	907.00	0	0.00	908.00	2	981	0.20%
2023/11/17	1	911.00	3	917.00	924.00	-2	991	-0.20%
2023/11/16	1	906.00	0	0.00	914.00	1	1,000	0.10%
2023/11/15	2	920.00	2	926.00	916.00	0	1,018	0.00%
2023/11/14	3	919.67	2.3	930.55	919.00	0.7	1,040	0.07%
2023/11/13	3.2	923.56	7.7	916.27	924.00	-4.5	1,073	-0.42%
2023/11/10	0	0.00	1	858.43	871.00	-1	1,032	-0.10%
2023/11/09	0	865.00	0	0.00	865.00	0	1,055	0.00%
2023/11/08	0.2	884.87	0.1	870.45	871.00	0.2	1,052	0.01%
2023/11/07	5	878.00	1.1	881.81	877.00	4	1,051	0.38%
2023/11/06	1	860.00	0	864.00	860.00	1	1,053	0.09%
2023/11/03	0	856.80	1	855.00	854.00	-1	1,071	-0.09%
2023/11/02	4	879.50	5.4	875.91	868.00	-1.4	1,072	-0.13%
2023/11/01	2	857.00	5.2	848.77	861.00	-3.2	1,083	-0.30%
2023/10/31	0	816.00	0	0.00	823.00	0	1,083	0.00%
2023/10/27	1	819.01	2	819.50	819.00	-1	1,113	-0.09%
2023/10/26	4.1	810.67	0	0.00	801.00	4.1	1,118	0.36%
2023/10/25	0	839.00	1	847.94	842.00	-1	1,125	-0.09%
2023/10/24	1	818.00	1	830.00	835.00	0	1,133	0.00%
2023/10/23	1.1	803.85	1	813.00	813.00	0.1	1,151	0.01%
2023/10/20	0.1	808.89	0	0.00	832.00	0.1	1,153	0.01%
2023/10/19	0	827.00	0	0.00	829.00	0	1,153	0.00%
2023/10/18	1	824.04	0	0.00	824.00	1	1,176	0.09%
2023/10/17	0	0.00	0	852.00	848.00	0	1,205	0.00%
2023/10/16	0	840.50	0	0.00	837.00	0	1,205	0.00%
2023/10/13	2	853.06	4	855.75	855.00	-2	1,221	-0.16%
2023/10/12	2	850.46	8	847.00	848.00	-6	1,235	-0.48%
2023/10/11	1	833.00	0	830.00	826.00	1	1,251	0.08%
2023/10/06	2	830.01	0	0.00	828.00	2	1,266	0.16%
2023/10/04	0	820.00	0	0.00	826.00	0	1,289	0.00%
2023/10/03	3	828.34	0	828.00	825.00	3	1,294	0.23%
2023/10/02	0	0.00	1.5	850.64	840.00	-1.5	1,297	-0.12%
2023/09/28	2.2	826.83	4	834.25	823.00	-1.8	1,291	-0.14%
2023/09/26	0	828.00	2	828.00	827.00	-2	1,299	-0.15%
2023/09/25	1	828.00	1.1	829.20	835.00	-0.1	1,305	-0.01%
2023/09/22	0	818.00	0	817.00	825.00	0	1,306	0.00%
2023/09/21	4.1	810.65	0.1	823.02	812.00	4	1,314	0.31%
2023/09/20	1.2	854.45	0	853.33	853.00	1.2	1,307	0.09%
2023/09/19	3.2	880.70	1	899.85	874.00	2.2	1,305	0.17%
2023/09/18	0.3	890.76	0	0.00	891.00	0.3	1,305	0.02%
2023/09/15	1.1	894.93	0	0.00	901.00	1.1	1,312	0.08%
2023/09/14	1.1	908.39	2.1	899.00	909.00	-1	1,297	-0.08%
2023/09/13	1.1	886.07	5	889.60	891.00	-3.9	1,282	-0.31%
2023/09/12	0.1	878.00	2	878.50	878.00	-1.9	1,313	-0.14%
2023/09/11	0.1	853.00	0.1	855.30	857.00	0	1,321	0.00%
2023/09/08	1	866.00	1.1	860.84	867.00	-0.1	1,327	0.00%
2023/09/07	1	871.00	1	882.00	877.00	0	1,333	0.00%
2023/09/06	0	0.00	1.1	873.91	875.00	-1.1	1,352	-0.08%
2023/09/05	1	881.81	2.1	890.22	877.00	-1.1	1,362	-0.08%
2023/09/04	2	874.00	1	876.96	879.00	1	1,392	0.07%
2023/09/01	0	0.00	1	864.00	867.00	-1	1,416	-0.07%
2023/08/31	3	868.33	0	861.00	865.00	3	1,415	0.21%
2023/08/30	2	878.55	3.3	889.79	881.00	-1.2	1,410	-0.09%
2023/08/29	3	867.00	10.2	872.67	871.00	-7.2	1,397	-0.52%
2023/08/28	3	818.00	7	825.00	834.00	-4	1,377	-0.29%
2023/08/25	4	811.71	0	809.00	808.00	4	1,409	0.29%
2023/08/24	3	824.37	2	831.35	825.00	1	1,434	0.07%
2023/08/23	1.1	811.81	3.4	816.78	829.00	-2.3	1,430	-0.16%
2023/08/22	1.5	811.92	2.1	807.29	817.00	-0.6	1,439	-0.04%
2023/08/21	3	798.67	7	802.14	802.00	-4	1,445	-0.28%
2023/08/18	4	779.01	1	789.73	783.00	3	1,425	0.21%
2023/08/17	2.2	778.77	10.3	783.89	778.00	-8.1	1,396	-0.58%
2023/08/16	0	738.29	1	743.99	733.00	-1	1,351	-0.07%
2023/08/15	6	745.33	12.2	760.40	752.00	-6.2	1,343	-0.46%
2023/08/14	2	723.02	1	726.99	727.00	1	1,322	0.07%
2023/08/11	3	725.66	0	0.00	723.00	3	1,319	0.23%
2023/08/10	2.1	733.38	2	727.52	727.00	0	1,315	0.00%
2023/08/09	0.2	737.42	4.2	750.10	759.00	-4	1,302	-0.30%
2023/08/08	2.2	697.60	0.1	699.15	719.00	2	1,283	0.16%
2023/08/07	6.4	703.01	1	714.00	704.00	5.4	1,274	0.42%
2023/08/04	4.4	725.92	3	730.02	723.00	1.4	1,245	0.11%
2023/08/02	0.1	754.80	2.1	755.19	736.00	-2.1	1,230	-0.17%
2023/08/01	4.4	738.37	2	737.00	730.00	2.4	1,212	0.19%
2023/07/31	0.1	749.04	0	0.00	746.00	0.1	1,213	0.01%
2023/07/28	2.2	750.18	0	757.00	751.00	2.1	1,204	0.18%
2023/07/27	0.1	762.50	0.1	758.71	760.00	0.1	1,191	0.00%
2023/07/26	0.5	757.42	0	0.00	753.00	0.5	1,188	0.04%
2023/07/25	1.1	771.82	1	778.00	771.00	0.1	1,177	0.01%
2023/07/24	1.1	779.27	0	0.00	769.00	1.1	1,173	0.09%
2023/07/21	1.1	770.21	0	0.00	771.00	1.1	1,158	0.09%
2023/07/20	0.3	794.08	1	814.35	785.00	-0.7	1,141	-0.06%
2023/07/19	0.3	788.96	0.1	786.00	786.00	0.2	1,107	0.02%
2023/07/18	0.1	772.21	1	767.00	782.00	-0.9	1,100	-0.08%
2023/07/17	2.9	778.98	0	0.00	767.00	2.9	1,085	0.27%
2023/07/14	3.5	797.97	2	803.00	794.00	1.5	1,060	0.14%
2023/07/13	2	836.53	2	827.52	829.00	0	1,032	0.00%
2023/07/12	1.2	814.01	0.1	813.00	810.00	1.1	1,010	0.11%
2023/07/11	2.1	822.92	1	820.00	824.00	1.1	992	0.11%
2023/07/10	1.2	824.57	1	832.00	819.00	0.2	986	0.02%
2023/07/07	2.2	829.94	1	835.00	829.00	1.2	990	0.12%
2023/07/06	1	848.99	1	848.00	844.00	0	986	0.00%
2023/07/05	3	851.33	1	856.00	849.00	2	983	0.20%
2023/07/04	4.2	851.94	0	0.00	848.00	4.2	978	0.43%
2023/07/03	4.1	861.10	0	0.00	858.00	4.1	971	0.43%
2023/06/30	2	859.98	2	852.00	860.00	0	968	0.00%
2023/06/29	3	851.97	2	855.00	852.00	1	980	0.11%
2023/06/28	7.1	854.93	2.1	879.49	849.00	5.1	974	0.52%
2023/06/27	0	0.00	0.1	880.47	877.00	-0.1	975	-0.01%
2023/06/26	0	0.00	0	880.00	891.00	0	978	0.00%
2023/06/21	2	896.90	1	900.98	890.00	1	986	0.10%
2023/06/20	0.1	895.00	3.1	892.81	890.00	-3	1,003	-0.30%
2023/06/19	1	885.00	3.1	886.13	885.00	-2.1	1,039	-0.21%
2023/06/16	4	892.21	8	891.73	887.00	-4	1,070	-0.37%
2023/06/15	2.1	855.58	1.1	855.19	855.00	1	1,063	0.10%
2023/06/14	3.1	867.00	2	867.00	872.00	1.1	1,050	0.10%
2023/06/13	4.2	875.27	3	875.67	873.00	1.2	1,042	0.12%
2023/06/12	2	861.01	3.1	872.85	864.00	-1.1	1,036	-0.11%
2023/06/09	3.3	835.94	4	842.25	840.00	-0.7	1,014	-0.07%
2023/06/08	10.5	851.64	1.1	873.77	831.00	9.4	1,008	0.93%
2023/06/07	3	890.71	36	894.55	884.00	-33	973	-3.39%
2023/06/06	5.5	864.77	1	870.00	862.00	4.5	942	0.47%
2023/06/05	5	882.06	3	892.32	878.00	2	931	0.22%
2023/06/02	5	892.55	3.2	890.95	883.00	1.9	921	0.20%
2023/06/01	33.1	879.54	3.1	867.89	875.00	30	911	3.29%
2023/05/31	8.6	886.54	3.1	881.82	871.00	5.5	895	0.62%
2023/05/30	2	968.45	4.1	948.45	967.00	-2.1	851	-0.25%
2023/05/29	2.1	914.42	0	0.00	909.00	2.1	823	0.25%
2023/05/26	2.1	935.44	3	933.87	916.00	-1	830	-0.12%
2023/05/25	1.1	908.36	3.1	944.06	930.00	-2	821	-0.24%
2023/05/24	1.2	893.16	1	901.00	893.00	0.2	804	0.03%
2023/05/23	1	915.00	1	910.00	906.00	0	797	0.00%
2023/05/22	1	919.00	0	922.00	921.00	1	796	0.13%
2023/05/19	2	921.06	7	929.43	929.00	-5	803	-0.62%
2023/05/18	0.1	925.20	0	0.00	923.00	0.1	809	0.01%
2023/05/17	0	0.00	0.1	901.81	903.00	-0.1	802	-0.01%
2023/05/16	0	0.00	1	897.00	892.00	-1	803	-0.12%
2023/05/12	2	898.00	1	894.34	898.00	1	807	0.12%
2023/05/11	0	912.00	0	0.00	910.00	0	814	0.00%
2023/05/10	0	0.00	1	923.00	920.00	-1	812	-0.12%
2023/05/09	2.1	921.56	3	925.00	925.00	-0.9	815	-0.12%
2023/05/08	1	927.00	1	927.00	927.00	0	817	0.00%
2023/05/05	1.1	930.43	3	939.35	935.00	-2	816	-0.24%
2023/05/04	1	919.00	0.2	917.00	916.00	0.9	827	0.10%
2023/05/03	0	0.00	0.1	926.00	925.00	-0.1	842	-0.01%
2023/05/02	1.2	925.19	4	919.75	925.00	-2.9	858	-0.33%
2023/04/28	0	880.00	0.1	879.00	878.00	-0.1	870	-0.01%
2023/04/27	0	888.00	0	0.00	888.00	0	870	0.00%
2023/04/26	0	859.00	0	860.00	865.00	0	870	0.00%
2023/04/25	3	871.02	0	863.00	865.00	3	872	0.34%
2023/04/21	3	893.06	0	0.00	896.00	3	902	0.34%
2023/04/17	1	940.00	1.2	935.25	937.00	-0.2	940	-0.02%
2023/04/13	4	954.75	3	933.00	925.00	1	949	0.11%
2023/04/12	4	931.18	3	939.33	948.00	1	946	0.10%
2023/04/11	2	929.00	1	941.89	928.00	1	941	0.11%
2023/04/10	1	928.00	1	930.00	930.00	0	937	0.00%
2023/04/07	0	916.00	0	0.00	913.00	0	934	0.00%
2023/03/31	0	921.50	0.1	914.00	918.00	-0.1	932	-0.01%
2023/03/30	9.3	942.74	1	937.07	927.00	8.3	931	0.89%
2023/03/29	1	928.73	3	922.00	921.00	-2	920	-0.21%
2023/03/28	4	928.25	5.2	933.78	918.00	-1.2	918	-0.13%
2023/03/27	0	0.00	4	917.75	916.00	-4	896	-0.45%
2023/03/24	3.1	895.01	0	900.00	896.00	3	886	0.34%
2023/03/23	5.1	888.73	5	887.20	887.00	0.1	871	0.01%
2023/03/22	3.1	901.05	2.1	898.17	887.00	1	849	0.12%
2023/03/21	4.1	924.28	3.2	926.38	918.00	0.9	804	0.12%
2023/03/20	0	847.00	8.1	864.25	888.00	-8.1	756	-1.07%
2023/03/17	4	804.55	4	805.75	808.00	0	720	0.01%
2023/03/16	2	791.00	1	785.01	782.00	1	717	0.14%
2023/03/15	4.1	798.78	3	796.67	791.00	1.1	715	0.15%
2023/03/14	0	785.00	0	0.00	780.00	0	708	0.00%
2023/03/13	2	788.50	1.1	797.01	787.00	0.9	708	0.13%
2023/03/10	2	805.50	0	0.00	803.00	2	699	0.29%
2023/03/09	1	819.00	0	0.00	817.00	1	703	0.14%
2023/03/08	1	829.90	2.1	821.90	821.00	-1.1	702	-0.16%
2023/03/07	1	826.00	1	828.00	825.00	0	703	0.00%
2023/03/06	1.1	823.57	1	836.00	833.00	0	704	0.01%
2023/03/03	2.1	823.32	1	830.00	817.00	1.1	702	0.15%
2023/03/02	3	837.35	2	838.50	836.00	1	695	0.15%
2023/03/01	1	873.00	0	0.00	857.00	1	691	0.14%
2023/02/24	3.1	852.00	3.1	869.84	861.00	-0.1	696	-0.01%
2023/02/23	3	825.33	7	841.14	839.00	-4	687	-0.58%
2023/02/22	2.1	810.19	2	817.00	818.00	0.1	687	0.01%
2023/02/20	0	833.00	1	834.00	831.00	-1	704	-0.14%
2023/02/17	2	822.50	1	824.00	824.00	1	710	0.14%
2023/02/16	1	842.00	4.1	839.55	830.00	-3.1	715	-0.43%
2023/02/15	1	834.00	0	0.00	834.00	1	718	0.14%
2023/02/14	2	834.00	1	844.00	832.00	1	719	0.14%
2023/02/13	0	861.00	0	0.00	844.00	0	720	0.00%
2023/02/10	1	862.75	0	852.27	858.00	1	726	0.14%
2023/02/09	0.1	853.92	2.1	855.71	859.00	-2	725	-0.28%
2023/02/08	4.1	837.75	0	0.00	833.00	4.1	714	0.58%
2023/02/07	1	829.00	0	838.00	838.00	1	715	0.13%
2023/02/02	0	825.00	4	823.00	829.00	-4	718	-0.55%
2023/02/01	2	778.69	4	785.00	789.00	-2	712	-0.27%
2023/01/31	1	770.00	0.1	759.00	758.00	0.9	723	0.12%
2023/01/30	1	771.26	1	800.00	770.00	0	725	0.00%
2023/01/17	1	774.01	0	0.00	774.00	1	717	0.14%
2023/01/16	0.1	774.82	0	0.00	771.00	0.1	720	0.02%
2023/01/13	0.1	786.00	0	0.00	783.00	0.1	719	0.01%
2023/01/12	5.1	781.39	3	791.67	788.00	2.1	729	0.28%
2023/01/09	0	825.50	2	804.50	833.00	-2	731	-0.27%
2023/01/06	3	780.67	0	784.00	785.00	3	726	0.41%
2022/12/29	1	806.00	2	814.00	810.00	-1	770	-0.13%
2022/12/28	1	801.00	0	0.00	802.00	1	771	0.13%
2022/12/27	0	840.00	0	0.00	823.00	0	787	0.00%
2022/12/26	0	0.00	2	829.00	831.00	-2	792	-0.25%
2022/12/23	1	806.02	0	0.00	829.00	1	801	0.12%
2022/12/22	1.1	819.86	0	815.00	826.00	1	810	0.13%
2022/12/21	0.1	824.00	1	812.01	807.00	-0.9	815	-0.11%
2022/12/20	2.1	838.33	0	845.00	823.00	2.1	818	0.25%
2022/12/19	1	864.00	0	0.00	855.00	1	821	0.12%
2022/12/16	1	885.00	0	0.00	889.00	1	823	0.12%
2022/12/15	1	909.00	2	917.00	913.00	-1	826	-0.12%
2022/12/14	1	915.99	1	911.00	913.00	0	829	0.00%
2022/12/13	1	881.00	1	894.00	883.00	0	836	0.00%
2022/12/12	0	0.00	0	878.00	886.00	0	842	0.00%
2022/12/09	0	875.00	0	0.00	884.00	0	851	0.00%
2022/12/08	1	878.00	1	873.00	873.00	0	874	0.00%
2022/12/06	0	870.00	0	0.00	870.00	0	888	0.00%
2022/12/02	0	0.00	1	886.00	886.00	-1	916	-0.11%
2022/12/01	1	876.00	1	888.00	887.00	0	918	0.00%
2022/11/29	1	873.00	1	878.00	873.00	0	915	0.00%
2022/11/28	0	0.00	0	877.00	879.00	0	928	0.00%
2022/11/23	1	866.00	0.2	869.00	873.00	0.8	928	0.09%
2022/11/22	2.2	864.55	1	864.00	866.00	1.2	931	0.13%
2022/11/21	0	869.00	4	870.45	870.00	-4	931	-0.43%
2022/11/18	1	851.00	1	849.00	848.00	0	936	0.00%
2022/11/17	1	819.10	4.3	824.07	829.00	-3.3	936	-0.35%
2022/11/16	0	0.00	0	801.00	805.00	0	925	0.00%
2022/11/15	0.3	771.36	0	0.00	780.00	0.3	921	0.03%
2022/11/14	1	790.56	1	813.00	787.00	0	931	0.00%
2022/11/11	1	806.00	9.1	821.56	798.00	-8.1	922	-0.87%
2022/11/10	3	801.00	0	0.00	799.00	3	917	0.33%
2022/11/09	6	815.00	1	815.00	811.00	5	930	0.54%
2022/11/08	4	803.27	2	806.00	796.00	2	952	0.21%
2022/11/04	0	0.00	0	796.00	796.00	0	950	0.00%
2022/11/03	1	799.96	0	0.00	796.00	1	948	0.11%
2022/11/02	2	796.00	1	799.00	798.00	1	948	0.11%
2022/10/28	1	768.97	2.2	765.67	769.00	-1.1	942	-0.12%
2022/10/27	2	740.00	4	742.50	752.00	-2	926	-0.22%
2022/10/26	1.1	682.57	1	689.00	694.00	0.1	915	0.01%
2022/10/25	1	733.00	1	738.00	719.00	0	899	0.00%
2022/10/20	0.1	705.69	0	0.00	722.00	0.1	889	0.01%
2022/10/19	2	729.50	2	731.50	732.00	0	880	0.00%
2022/10/18	1	707.00	2	695.00	706.00	-1	870	-0.11%
2022/10/17	1	690.07	1	709.00	716.00	0	861	0.00%
2022/10/14	2	736.50	1	725.00	725.00	1	848	0.12%
2022/10/13	2	731.00	1	736.00	721.00	1	847	0.12%
2022/10/12	3	729.33	3	738.33	736.00	0	839	0.00%
2022/10/11	0	750.00	1	752.00	752.00	-1	834	-0.12%
2022/10/07	1	811.00	2	815.50	811.00	-1	846	-0.12%
2022/10/06	2	811.00	2	814.50	814.00	0	865	0.00%
2022/10/05	0	789.00	1	787.00	786.00	-1	876	-0.11%
2022/10/04	3	781.33	3	779.33	793.00	0	896	0.00%
2022/10/03	0	741.80	0	0.00	741.00	0	888	0.00%
2022/09/30	2	752.00	2	758.50	764.00	0	909	0.00%
2022/09/29	1.1	749.00	1.2	739.39	739.00	-0.1	940	-0.01%
2022/09/28	1.1	751.63	2	737.00	735.00	-0.9	950	-0.10%
2022/09/27	1.2	772.67	0	760.00	769.00	1.2	962	0.12%
2022/09/26	1.1	747.81	2	748.00	748.00	-1	970	-0.10%
2022/09/23	0.7	774.88	0	0.00	765.00	0.7	998	0.07%
2022/09/21	0.5	790.88	0	793.00	794.00	0.5	1,036	0.05%
2022/09/20	2	794.98	1.1	795.95	791.00	1	1,032	0.09%
2022/09/19	0	0.00	1	806.00	800.00	-1	1,032	-0.10%
2022/09/16	1	806.00	1	795.00	799.00	0	1,035	0.00%
2022/09/15	3	800.00	3.1	809.26	805.00	-0.1	1,035	0.00%
2022/09/14	1	756.00	1	787.73	784.00	0	1,018	0.00%
2022/09/13	2.4	780.33	0	0.00	777.00	2.4	1,013	0.24%
2022/09/12	0	763.00	3.5	782.56	780.00	-3.4	1,015	-0.34%
2022/09/08	0.1	743.13	0.2	737.00	750.00	-0.1	1,017	-0.01%
2022/09/06	3	733.03	2	723.00	723.00	1	1,035	0.10%
2022/09/05	1.1	732.03	3	725.00	720.00	-1.9	1,035	-0.18%
2022/09/02	2	734.50	2	725.50	730.00	0	1,032	0.00%
2022/09/01	3	708.33	0	0.00	696.00	3	1,015	0.30%
2022/08/31	1.2	731.00	0	0.00	728.00	1.2	1,007	0.12%
2022/08/30	0.1	739.00	0	0.00	735.00	0.1	1,010	0.00%
2022/08/29	0	730.00	0	0.00	735.00	0	1,014	0.00%
2022/08/26	0.1	760.00	1	755.00	755.00	-0.9	1,013	-0.09%
2022/08/25	1	777.00	1	781.69	770.00	0	1,009	0.00%
2022/08/23	0	735.00	0.1	739.00	732.00	0	992	0.00%
2022/08/22	1.1	747.18	0	0.00	733.00	1.1	1,000	0.11%
2022/08/19	2.1	745.20	3	746.67	755.00	-1	1,006	-0.09%
2022/08/18	0	0.00	7	716.71	723.00	-7	1,006	-0.70%
2022/08/17	6	740.67	0	0.00	727.00	6	1,004	0.60%
2022/08/16	1	743.96	0	744.00	737.00	1	1,000	0.10%
2022/08/15	2	717.00	6.2	726.15	745.00	-4.2	999	-0.42%
2022/08/12	2	679.50	5	685.00	678.00	-3	991	-0.30%
2022/08/11	1	671.00	1	678.00	673.00	0	986	0.00%
2022/08/10	2	666.50	1	668.00	666.00	1	996	0.10%
2022/08/09	2	678.00	1	667.00	678.00	1	1,000	0.10%
2022/08/08	0	674.00	1	666.00	670.00	-1	1,014	-0.10%
2022/08/05	1	661.97	0	0.00	654.00	1	1,049	0.10%
2022/08/04	1	621.00	1	634.01	633.00	0	1,050	0.00%
2022/08/02	0	650.00	0	0.00	651.00	0	1,056	0.00%
2022/07/29	0	0.00	0.1	697.00	698.00	-0.1	1,044	-0.01%
2022/07/28	5	694.60	3	696.33	697.00	2	1,052	0.19%
2022/07/27	0	695.52	0	0.00	697.00	0	1,041	0.00%
2022/07/25	1	706.00	1	706.00	706.00	0	1,041	0.00%
2022/07/22	0	0.00	1	697.00	694.00	-1	1,040	-0.10%
2022/07/20	2	703.00	3	699.67	694.00	-1	1,034	-0.10%
2022/07/19	1	699.00	3	700.33	692.00	-2	1,026	-0.19%
2022/07/18	2	690.00	0	0.00	697.00	2	1,022	0.20%
2022/07/15	5.1	680.84	6	689.17	701.00	-1	1,016	-0.09%
2022/07/14	4.1	680.27	5	668.00	689.00	-1	996	-0.10%
2022/07/13	1	645.00	1	639.00	638.00	0	974	0.00%
2022/07/12	3	620.33	3	624.00	624.00	0	957	0.00%
2022/07/11	1	609.00	1	617.00	610.00	0	930	0.00%
2022/07/08	0.1	619.00	3	621.00	612.00	-3	929	-0.32%
2022/07/07	3	588.33	1.3	598.40	596.00	1.8	904	0.19%
2022/07/06	2	592.52	1	586.00	587.00	1	870	0.12%
2022/07/05	0	0.00	2	600.00	606.00	-2	850	-0.24%
2022/07/04	0	0.00	1	620.00	611.00	-1	832	-0.12%
2022/07/01	1	638.94	1.6	617.61	610.00	-0.6	821	-0.08%
2022/06/30	2	664.50	0	0.00	668.00	2	783	0.26%
2022/06/29	2	706.49	1	705.99	701.00	1	755	0.13%
2022/06/28	2	750.00	0	0.00	737.00	2	732	0.27%
2022/06/27	1	764.93	2	752.50	765.00	-1	730	-0.13%
2022/06/24	4	739.50	3	735.33	733.00	1	721	0.14%
2022/06/23	1	714.00	1	729.08	715.00	0	710	0.00%
2022/06/22	1.1	734.54	1	744.00	725.00	0.1	702	0.01%
2022/06/21	2.1	738.27	2	748.00	748.00	0.1	707	0.01%
2022/06/20	0	739.65	2	743.50	740.00	-2	700	-0.28%
2022/06/17	1.1	769.71	0	0.00	748.00	1.1	704	0.16%
2022/06/16	2	795.55	1	820.78	773.00	1	685	0.15%
2022/06/14	2.2	786.82	1	804.98	790.00	1.2	659	0.18%
2022/06/13	1.2	802.59	1	801.00	803.00	0.2	658	0.02%
2022/06/10	0.1	813.00	1	797.00	813.00	-0.9	663	-0.14%
2022/06/09	1	804.00	2	809.49	804.00	-1	686	-0.15%
2022/06/08	1	801.00	1	793.03	801.00	0	687	0.00%
2022/06/07	0	0.00	1.1	784.18	789.00	-1.1	689	-0.16%
2022/06/02	1	776.00	2	787.00	776.00	-1	703	-0.14%
2022/06/01	1	784.89	0	774.00	771.00	1	704	0.14%
2022/05/31	0	787.00	0	785.00	792.00	0	696	0.00%
2022/05/30	0	781.57	0	0.00	780.00	0	691	0.01%
2022/05/27	0.1	746.24	0	0.00	744.00	0.1	682	0.01%
2022/05/26	1	752.00	1	731.02	728.00	0	673	0.00%
2022/05/25	1	768.00	1.1	768.95	766.00	-0.1	661	-0.02%
2022/05/24	3.1	777.84	1	788.00	766.00	2.1	663	0.32%
2022/05/23	2.2	798.23	0	0.00	783.00	2.2	661	0.33%
2022/05/20	0.1	833.00	0.1	842.00	824.00	0	645	0.00%
2022/05/18	0	0.00	0.1	827.80	822.00	-0.1	621	-0.02%
2022/05/17	0.1	812.00	0	809.00	812.00	0	609	0.01%
2022/05/16	0	0.00	0	809.00	815.00	0	602	0.00%
2022/05/13	1	810.00	3.1	790.40	810.00	-2.1	581	-0.37%
2022/05/12	1	746.85	0	0.00	740.00	1	548	0.19%
2022/05/11	1	751.00	2	745.00	751.00	-1	547	-0.18%
2022/05/10	2	715.50	0	718.00	721.00	2	542	0.37%
2022/05/09	2	747.00	2	734.50	747.00	0	534	0.00%
2022/05/05	0	0.00	1	758.00	758.00	-1	534	-0.19%
2022/05/04	1	748.00	1	744.00	744.00	0	527	0.00%
2022/05/03	0	734.00	0.1	739.00	740.00	-0.1	532	-0.02%
2022/04/29	0	729.96	1	733.00	733.00	-1	529	-0.18%
2022/04/28	0	710.00	0	0.00	717.00	0	530	0.00%
2022/04/27	0.1	689.89	1	699.00	710.00	-0.9	529	-0.17%
2022/04/26	1	704.22	1	712.00	705.00	0	526	0.00%
2022/04/25	0	697.00	1	692.00	695.00	-1	529	-0.19%
2022/04/21	2	738.00	1	732.06	746.00	1	529	0.19%
2022/04/19	1	737.00	3	736.72	744.00	-2	521	-0.39%
2022/04/18	1	720.00	2	725.99	722.00	-1	516	-0.20%
2022/04/15	2	714.82	2	712.00	702.00	0	511	0.01%
2022/04/14	4.1	721.82	2	729.50	724.00	2.1	515	0.40%
2022/04/13	3	716.31	1	714.00	715.00	2	508	0.40%
2022/04/12	0	0.00	2	703.00	706.00	-2	505	-0.40%
2022/04/11	0.3	679.52	0	0.00	671.00	0.3	502	0.06%
2022/04/08	2	686.09	1	694.00	695.00	1	502	0.20%
2022/04/07	0	670.00	0	0.00	668.00	0	497	0.00%
2022/04/06	1	688.09	0	0.00	685.00	1	492	0.21%
2022/03/23	1	693.00	1	689.00	693.00	0	506	0.00%
2022/03/18	0	0.00	0.1	639.59	643.00	-0.1	500	-0.02%
2022/03/17	0	641.00	0	0.00	640.00	0	500	0.01%
2022/03/16	1	614.00	1	619.00	618.00	0	493	0.00%
2022/03/15	3	613.34	3.1	616.42	614.00	-0.1	497	-0.02%
2022/03/14	2	621.64	2	625.50	622.00	0	492	0.01%
2022/03/11	1	674.00	1	664.00	670.00	0	471	0.00%
2022/03/09	2	634.00	2	632.69	645.00	0	459	0.00%
2022/03/08	0	0.00	0	692.00	670.00	0	444	0.00%
2022/03/07	0	707.00	0	0.00	685.00	0	442	0.00%
2022/03/02	1	722.00	0	0.00	722.00	1	455	0.22%
2022/03/01	1	728.00	0	0.00	726.00	1	462	0.22%
2022/02/25	1	710.00	1	727.00	717.00	0	477	0.00%
2022/02/24	1	693.00	1	707.00	702.00	0	478	0.00%
2022/02/23	2	701.00	6	706.33	710.00	-4	479	-0.84%
2022/02/21	0	0.00	1	702.00	702.00	-1	519	-0.19%
2022/02/17	2	694.00	0	0.00	692.00	2	539	0.37%
2022/02/16	1	704.00	2	705.00	699.00	-1	561	-0.18%
2022/02/15	0	695.00	0	0.00	697.00	0	581	0.01%
2022/02/14	1.7	689.24	0.3	690.00	688.00	1.4	584	0.24%
2022/02/11	1	704.00	0	0.00	703.00	1	582	0.17%
2022/02/10	1.2	705.17	1	708.00	711.00	0.2	600	0.02%
2022/02/09	1	704.00	1	713.00	710.00	0	600	0.00%
2022/02/08	2.2	707.53	0	0.00	703.00	2.2	595	0.36%
2022/02/07	1.3	700.77	3	728.00	716.00	-1.7	591	-0.29%
2022/01/26	0	0.00	1	721.00	713.00	-1	585	-0.17%
2022/01/25	2	711.00	0	707.00	712.00	2	593	0.34%
2022/01/24	0	0.00	0	729.00	739.00	0	590	0.00%
2022/01/21	2	736.00	0	0.00	727.00	2	593	0.34%
2022/01/20	0	0.00	1	770.00	770.00	-1	588	-0.17%
2022/01/19	0	0.00	0.1	754.32	761.00	-0.1	594	-0.02%
2022/01/18	0	0.00	1	745.00	750.00	-1	596	-0.17%
2022/01/13	2	723.50	0	0.00	718.00	2	593	0.34%
2022/01/12	0	0.00	2	748.50	748.00	-2	589	-0.34%
2022/01/11	1	718.00	0	0.00	720.00	1	583	0.17%
2022/01/07	0	0.00	1	725.00	739.00	-1	581	-0.17%
2022/01/06	3	731.67	0	0.00	738.00	3	579	0.52%
2022/01/04	2	739.95	1	732.00	740.00	1	577	0.18%
2022/01/03	1	749.00	0	0.00	749.00	1	577	0.17%
2021/12/30	0	0.00	1	758.00	761.00	-1	587	-0.17%
2021/12/29	0.1	756.68	0	0.00	752.00	0.1	594	0.01%
2021/12/28	1	757.00	1	773.00	769.00	0	600	0.00%
2021/12/24	0	755.00	0	0.00	754.00	0	603	0.00%
2021/12/23	1	749.00	1	742.00	756.00	0	607	0.00%
2021/12/22	1	717.00	2	725.00	730.00	-1	599	-0.17%
2021/12/21	0.1	706.00	2	710.00	712.00	-2	592	-0.33%
2021/12/15	2	697.00	0	0.00	703.00	2	613	0.33%
2021/12/14	2	711.00	2	705.50	707.00	0	613	0.00%
2021/12/09	0	700.00	1	703.00	688.00	-1	630	-0.16%
2021/12/08	0	0.00	1.1	684.65	691.00	-1.1	641	-0.17%
2021/12/07	2	672.50	0.1	678.00	669.00	1.9	675	0.29%
2021/12/06	0	0.00	0	678.00	678.00	0	705	-0.01%
2021/12/03	1	675.00	0.1	675.00	675.00	0.9	715	0.13%
2021/12/02	1	672.00	1	657.00	672.00	0	713	0.00%
2021/11/30	1	681.00	1	693.15	687.00	0	699	0.00%
2021/11/29	1	696.00	5	681.94	696.00	-4	691	-0.58%
2021/11/26	4	671.75	1.1	669.00	672.00	2.9	681	0.42%
2021/11/25	1	690.00	3	688.67	690.00	-2	675	-0.30%
2021/11/24	4	671.50	2.1	688.32	670.00	1.9	669	0.28%
2021/11/19	0	708.00	2	693.00	705.00	-2	638	-0.31%
2021/11/18	2	682.00	4.1	681.95	674.00	-2.1	617	-0.33%
2021/11/16	0.1	655.00	1	660.99	667.00	-0.9	598	-0.15%
2021/11/15	2.1	653.20	3	655.33	667.00	-0.9	589	-0.15%
2021/11/12	4	617.50	6.1	622.85	626.00	-2.1	572	-0.36%
2021/11/11	2.1	589.08	0	0.00	597.00	2.1	558	0.37%
2021/11/10	2	605.00	2.1	594.71	605.00	-0.1	555	-0.01%
2021/11/09	3	601.67	5	604.60	602.00	-2	570	-0.35%
2021/11/04	0	0.00	0	578.00	575.00	0	561	0.00%
2021/11/03	1	578.00	1	575.00	578.00	0	559	0.00%
2021/11/02	4.2	589.29	1	585.35	582.00	3.2	557	0.57%
2021/11/01	1	582.02	1.1	601.76	599.00	0	546	-0.01%
2021/10/29	1	576.00	0	0.00	578.00	1	542	0.18%
2021/10/28	0	577.00	1	583.00	574.00	-1	539	-0.18%
2021/10/27	1	574.00	4	569.50	575.00	-3	540	-0.56%
2021/10/25	2	540.00	1	547.00	540.00	1	541	0.18%
2021/10/22	2	542.50	1	545.00	546.00	1	543	0.18%
2021/10/20	1	562.00	2	567.50	561.00	-1	552	-0.18%
2021/10/19	1	553.00	0	556.00	555.00	1	551	0.18%
2021/10/14	1	559.00	0	0.00	556.00	1	552	0.18%
2021/10/13	1	567.00	0	0.00	564.00	1	557	0.18%
2021/10/08	1	578.97	2	575.50	574.00	-1	558	-0.18%
2021/10/07	0	565.00	4	567.25	566.00	-4	553	-0.72%
2021/10/06	1.1	536.36	1	540.00	541.00	0.1	547	0.02%
2021/10/05	0.5	528.00	0	0.00	527.00	0.5	542	0.09%
2021/10/04	0	0.00	0.3	526.00	522.00	-0.3	538	-0.06%
2021/10/01	2.2	539.95	1	546.00	536.00	1.2	538	0.22%
2021/09/30	4.3	551.65	3	561.67	555.00	1.3	540	0.23%
2021/09/29	0.1	544.00	0	0.00	538.00	0.1	534	0.02%
2021/09/28	0.1	540.00	0	0.00	555.00	0.1	532	0.01%
2021/09/27	3.3	555.88	0.1	556.16	553.00	3.2	546	0.59%
2021/09/24	0.1	578.00	1	592.00	577.00	-0.9	537	-0.18%
2021/09/23	0.4	578.82	0	0.00	578.00	0.4	535	0.07%
2021/09/22	0	0.00	1	558.01	561.00	-1	530	-0.19%
2021/09/17	2	564.50	2	566.00	573.00	0	532	0.00%
2021/09/15	1	580.00	0	0.00	575.00	1	533	0.19%
2021/09/14	1	585.00	0	0.00	591.00	1	525	0.19%
2021/09/13	2	580.02	3	595.00	583.00	-1	521	-0.19%
2021/09/10	3	598.98	3.2	605.27	606.00	-0.2	511	-0.03%
2021/09/09	5	579.40	8.1	587.94	584.00	-3.1	485	-0.64%
2021/09/07	0	535.00	1	540.00	536.00	-1	452	-0.22%
2021/09/06	1	531.00	0	526.00	526.00	1	454	0.22%
2021/09/03	0	0.00	0	528.00	530.00	0	461	0.00%
2021/09/01	0	0.00	1	539.00	539.00	-1	503	-0.20%
2021/08/30	0	0.00	2	539.50	540.00	-2	524	-0.38%
2021/08/26	0.1	517.00	0	0.00	519.00	0.1	534	0.01%
2021/08/25	0	0.00	0	541.38	541.00	0	544	0.00%
2021/08/23	1	537.00	1	540.00	539.00	0	555	0.00%
2021/08/20	1	533.00	3	539.33	531.00	-2	576	-0.35%
2021/08/19	2	515.50	0	0.00	504.00	2	582	0.34%
2021/08/18	1.1	500.44	1	504.00	507.00	0.1	585	0.01%
2021/08/17	2	519.00	0	0.00	515.00	2	595	0.34%
2021/08/16	1	523.00	1	529.00	525.00	0	601	0.00%
2021/08/13	0	541.00	1	539.00	536.00	-1	634	-0.15%
2021/08/12	2	534.50	0.1	525.33	522.00	1.9	614	0.31%
2021/08/11	1	550.00	0	0.00	546.00	1	603	0.17%
2021/08/06	1	570.00	1	567.00	570.00	0	678	0.00%
2021/08/05	2	570.00	0	0.00	571.00	2	693	0.29%
2021/08/03	0	0.00	0	620.00	553.00	0	720	-0.01%
2021/08/02	0	0.00	1	560.00	566.00	-1	727	-0.14%
2021/07/29	3	564.33	1	573.00	562.00	2	729	0.27%
2021/07/27	0	554.00	1	557.00	555.00	-1	736	-0.13%
2021/07/26	0	542.00	0	0.00	555.00	0	742	0.00%
2021/07/23	1	539.04	0	0.00	540.00	1	774	0.13%
2021/07/22	0	542.00	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	547.75	0	0.00	546.00	0	808	0.01%
2021/07/16	1	555.05	0	0.00	555.00	1	811	0.13%
2021/07/15	0	566.00	0	0.00	565.00	0	817	0.00%
2021/07/14	0	0.00	1	570.00	571.00	-1	820	-0.12%
2021/07/12	2	574.00	1	573.00	579.00	1	825	0.12%
2021/07/09	0	0.00	5	575.60	575.00	-5	826	-0.60%
2021/07/08	1	560.00	0	0.00	563.00	1	827	0.12%
2021/07/07	1	558.00	4	560.50	568.00	-3	833	-0.36%
2021/07/06	4	553.50	0	0.00	552.00	4	835	0.48%
2021/07/05	1	567.00	0	0.00	565.00	1	838	0.12%
2021/07/02	2	559.53	1	555.00	565.00	1	847	0.12%
2021/07/01	2	564.00	1	576.00	564.00	1	833	0.12%
2021/06/30	1	573.00	0	0.00	584.00	1	836	0.12%
2021/06/29	2	588.00	1	591.00	582.00	1	841	0.12%
2021/06/28	0	593.00	1	593.00	595.00	-1	842	-0.11%
2021/06/25	1	586.00	3	596.68	591.00	-2	847	-0.24%
2021/06/24	2	579.00	1	585.00	578.00	1	841	0.12%
2021/06/23	0	0.00	3	581.67	586.00	-3	840	-0.36%
2021/06/22	2	569.50	1	574.00	565.00	1	840	0.12%
2021/06/18	0	0.00	1.2	575.00	576.00	-1.2	832	-0.14%
2021/06/17	1	556.00	2	549.01	556.00	-1	834	-0.12%
2021/06/16	0.1	545.50	0	0.00	544.00	0.1	836	0.01%
2021/06/15	1.1	540.18	1	535.00	540.00	0.1	839	0.01%
2021/06/11	1	538.00	2	542.00	537.00	-1	842	-0.12%
2021/06/10	3	542.33	4	546.50	552.00	-1	850	-0.12%
2021/06/09	5	537.00	2	532.00	527.00	3	836	0.36%
2021/06/08	2	563.00	1	565.00	562.00	1	815	0.12%
2021/06/07	2	556.50	2	556.50	565.00	0	812	0.00%
2021/06/03	2	564.50	3	566.67	573.00	-1	819	-0.12%
2021/06/02	2	570.00	1	573.00	574.00	1	815	0.12%
2021/06/01	4	597.25	0	0.00	588.00	4	812	0.49%
2021/05/31	1	597.00	1	595.00	593.00	0	817	0.00%
2021/05/28	1	580.00	3	593.97	592.00	-2	814	-0.25%
2021/05/27	1	582.00	3	580.33	577.00	-2	803	-0.25%
2021/05/26	0	0.00	4	570.50	569.00	-4	800	-0.50%
2021/05/25	2	565.50	6	570.00	559.00	-4	803	-0.50%
2021/05/24	4	562.00	0	560.00	554.00	4	802	0.50%
2021/05/21	4	542.98	9	557.11	556.00	-5	804	-0.62%
2021/05/20	0	520.00	0	0.00	519.00	0	793	0.00%
2021/05/19	0	0.00	0	524.50	520.00	0	817	0.00%
2021/05/18	0	0.00	2	531.00	529.00	-2	849	-0.24%
2021/05/17	3	514.00	12	517.25	511.00	-9	845	-1.06%
2021/05/14	0	0.00	6	513.00	513.00	-6	826	-0.73%
2021/05/13	2	467.50	2	472.93	467.00	0	798	0.00%
2021/05/12	1	481.50	0.2	475.00	481.00	0.9	788	0.11%
2021/05/11	5	512.40	4	494.50	493.50	1	771	0.13%
2021/05/10	1	536.00	3.1	532.10	530.00	-2.1	763	-0.28%
2021/05/07	0	505.00	0	0.00	515.00	0	763	0.00%
2021/05/06	2.1	493.51	2	497.50	502.00	0.1	766	0.01%
2021/05/05	5.2	502.55	1	501.00	496.00	4.2	763	0.54%
2021/05/04	4	513.25	4	516.00	512.00	0	758	0.00%
2021/05/03	3	549.95	3	544.67	536.00	0	753	0.00%
2021/04/29	3.1	547.67	18.3	542.57	543.00	-15.2	752	-2.02%
2021/04/28	6	517.50	0	0.00	520.00	6	724	0.83%
2021/04/27	9	520.00	4	521.50	518.00	5	723	0.69%
2021/04/26	3	514.67	5	514.60	518.00	-2	715	-0.28%
2021/04/23	0	504.00	1	499.49	502.00	-1	704	-0.14%
2021/04/22	0.1	488.00	0	0.00	487.00	0.1	707	0.01%
2021/04/21	0	0.00	3	487.17	489.50	-3	710	-0.42%
2021/04/20	1	482.00	0	484.50	483.00	1	717	0.14%
2021/04/19	1	480.00	0	0.00	478.00	1	736	0.14%
2021/04/16	0	485.00	1	486.00	484.50	-1	752	-0.13%
2021/04/15	1	470.00	1	473.49	470.00	0	768	0.00%
2021/04/14	2	467.50	1	474.00	475.00	1	811	0.12%
2021/04/13	3	476.68	1	475.50	470.00	2	866	0.23%
2021/04/12	3	485.83	5	488.50	484.50	-2	869	-0.23%
2021/04/09	7	499.57	1	508.00	496.50	6	884	0.68%
2021/04/08	0	508.77	1	511.00	509.00	-1	881	-0.11%
2021/04/06	1	488.50	1	493.00	495.50	0	873	0.00%
2021/04/01	2	489.35	1	498.50	491.00	1	868	0.12%
2021/03/31	1	499.50	1.2	504.51	499.50	-0.2	858	-0.03%
2021/03/30	1	509.00	1	507.00	509.00	0	870	0.00%
2021/03/29	0	502.00	0	0.00	500.00	0	884	0.00%
2021/03/26	0	0.00	1	499.00	499.50	-1	895	-0.11%
2021/03/25	0.1	500.00	0	0.00	500.00	0.1	911	0.01%
2021/03/22	0	0.00	1	506.00	507.00	-1	966	-0.10%
2021/03/19	0	488.50	0	0.00	493.50	0	980	0.00%
2021/03/18	0	498.00	0	0.00	496.00	0	982	0.00%
2021/03/17	1	500.99	1	500.00	503.00	0	991	0.00%
2021/03/16	0	500.00	0	0.00	496.00	0	1,005	0.00%
2021/03/15	1	500.00	0	0.00	500.00	1	1,035	0.10%
2021/03/12	2	501.50	1	507.00	504.00	1	1,053	0.09%
2021/03/09	1	489.50	0	0.00	490.00	1	1,057	0.09%
2021/03/05	0	502.00	4	501.00	499.00	-4	1,077	-0.37%
2021/03/04	4	522.50	2	512.50	510.00	2	1,075	0.19%
2021/03/03	0	532.00	2	525.50	536.00	-2	1,074	-0.19%
2021/03/02	1	524.00	1	521.00	521.00	0	1,085	0.00%
2021/02/26	1	519.99	1	519.00	519.00	0	1,132	0.00%
2021/02/25	2	522.00	2	523.50	528.00	0	1,197	0.00%
2021/02/24	3	519.99	1	515.00	514.00	2	1,191	0.17%
2021/02/23	1	520.00	0	0.00	526.00	1	1,188	0.08%
2021/02/22	1.1	530.14	0	0.00	535.00	1.1	1,201	0.09%
2021/02/19	2	553.00	1	543.00	550.00	1	1,186	0.08%
2021/02/18	2	570.00	2	573.00	577.00	0	1,170	0.00%
2021/02/17	0	0.00	1	554.00	555.00	-1	1,154	-0.09%
2021/02/05	1	542.00	1	541.00	532.00	0	1,153	0.00%
2021/02/03	1	533.00	1	528.00	525.00	0	1,178	0.00%
2021/01/28	1	533.00	1	537.00	535.00	0	1,199	0.00%
2021/01/27	0	0.00	4	529.50	530.00	-4	1,197	-0.33%
2021/01/26	0	531.00	1	531.00	531.00	-1	1,202	-0.08%
2021/01/19	0	0.00	2	535.00	539.00	-2	1,209	-0.17%
2021/01/15	10	564.10	0	0.00	548.00	10	1,211	0.83%
2021/01/14	1	563.00	1	568.00	553.00	0	1,208	0.00%
2021/01/13	1	552.00	1	558.00	561.00	0	1,211	0.00%
2021/01/08	1	547.00	2	549.50	545.00	-1	1,201	-0.08%
2021/01/06	0	0.00	3	503.83	531.00	-3	1,167	-0.26%
2021/01/05	1	498.50	3	482.17	483.50	-2	1,137	-0.18%
2021/01/04	0	0.00	2	488.25	490.50	-2	1,149	-0.17%
2020/12/31	0	0.00	1	480.00	474.50	-1	1,178	-0.08%
2020/12/29	1	469.00	1	471.00	469.50	0	1,200	0.00%
2020/12/25	1	474.50	0	0.00	472.00	1	1,248	0.08%
2020/12/24	3	475.50	3	482.17	469.50	0	1,334	0.00%
2020/12/23	1	471.50	3	473.67	472.00	-2	1,349	-0.15%
2020/12/22	2	463.00	1	464.50	459.50	1	1,413	0.07%
2020/12/16	1	467.50	0	0.00	459.00	1	1,442	0.07%
2020/12/15	1	478.00	0	0.00	456.00	1	1,429	0.07%
2020/12/11	0	0.00	10	454.35	457.00	-10	1,410	-0.71%
2020/12/10	2	467.50	2	465.00	466.50	0	1,413	0.00%
2020/12/09	2	477.25	2	477.75	477.00	0	1,405	0.00%
2020/12/07	1	455.50	0	0.00	455.50	1	1,353	0.07%
2020/12/03	1	451.50	5	449.80	449.50	-4	1,348	-0.30%
2020/12/02	0	0.00	0	458.00	453.50	0	1,346	0.00%
2020/12/01	4	457.63	3	463.33	454.00	1	1,346	0.07%
2020/11/27	2	452.25	1	451.50	450.00	1	1,325	0.08%
2020/11/26	5	452.10	0	451.00	450.00	5	1,318	0.38%
2020/11/25	6	484.35	4	457.75	451.00	2	1,317	0.15%
2020/11/24	14	459.18	6.1	455.66	471.50	7.9	1,295	0.61%
2020/11/23	0	0.00	4	429.00	429.00	-4	1,238	-0.32%
2020/11/20	6	427.75	2	434.25	430.00	4	1,240	0.32%
2020/11/19	1	424.00	2	428.00	429.00	-1	1,237	-0.08%
2020/11/17	1	418.00	1	416.00	416.00	0	1,243	0.00%
2020/11/16	2	415.00	1	416.00	416.50	1	1,256	0.08%
2020/11/12	1	421.00	2.1	425.13	424.00	-1.1	1,243	-0.09%
2020/11/11	4.1	422.93	2	418.00	417.50	2.1	1,235	0.17%
2020/11/09	3	435.33	27	431.56	433.00	-24	1,230	-1.95%
2020/11/06	1	441.50	1	438.00	439.00	0	1,231	0.00%
2020/11/04	1	435.03	2	436.50	438.00	-1	1,263	-0.08%
2020/11/03	1	436.00	1	433.00	433.50	0	1,264	0.00%
2020/11/02	2	431.25	2	428.00	430.00	0	1,272	0.00%
2020/10/30	2	439.25	1	437.50	436.50	1	1,282	0.08%
2020/10/29	1	452.50	6	452.42	450.00	-5	1,269	-0.39%
2020/10/27	1	459.00	2	462.75	462.50	-1	1,269	-0.08%
2020/10/26	1	464.50	5	469.50	463.50	-4	1,283	-0.31%
2020/10/23	1	471.00	1	477.00	470.00	0	1,295	0.00%
2020/10/22	1	470.50	0	0.00	470.50	1	1,309	0.08%
2020/10/21	5	482.30	2	485.00	480.50	3	1,321	0.23%
2020/10/20	5	479.80	6	479.25	482.00	-1	1,330	-0.08%
2020/10/19	1	469.00	1	467.50	468.00	0	1,317	0.00%
2020/10/16	2	483.75	2	478.50	475.00	0	1,316	0.00%
2020/10/15	14	485.96	8	488.50	490.50	6	1,318	0.46%
2020/10/13	6	481.08	7	478.79	472.50	-1	1,315	-0.08%
2020/10/12	4	477.88	6	482.33	484.50	-2	1,309	-0.15%
2020/10/08	4	479.63	10	476.70	488.00	-6	1,335	-0.45%
2020/10/07	1	460.00	1	466.00	459.00	0	1,323	0.00%
2020/10/06	2	465.00	2	468.75	462.00	0	1,363	0.00%
2020/10/05	3	455.17	3	456.33	460.50	0	1,407	0.00%
2020/09/30	6	464.08	1	466.50	461.00	5	1,448	0.35%
2020/09/29	19	468.11	14	468.71	478.00	5	1,463	0.34%
2020/09/28	2	446.50	2	453.50	448.50	0	1,404	0.00%
2020/09/25	4	466.13	3	469.67	453.50	1	1,413	0.07%
2020/09/24	2	456.00	2	446.75	448.50	0	1,342	0.00%
2020/09/23	1	449.00	4	439.63	443.00	-3	1,303	-0.23%
2020/09/17	0	0.00	2	435.00	426.00	-2	1,292	-0.15%
2020/09/16	2	428.00	1	436.00	432.00	1	1,312	0.08%
2020/09/15	0	0.00	1	427.00	428.00	-1	1,333	-0.08%
2020/09/14	0	0.00	8	409.00	412.00	-8	1,338	-0.60%
2020/09/10	2	423.75	0	0.00	416.50	2	1,372	0.15%
2020/09/08	1	423.50	1	417.50	417.00	0	1,395	0.00%
2020/09/07	2	418.00	1	418.50	419.50	1	1,428	0.07%
2020/09/04	0	0.00	3	426.00	425.00	-3	1,466	-0.20%
2020/09/03	6	436.92	2	442.00	428.50	4	1,481	0.27%
2020/09/02	1	429.50	1	431.00	427.00	0	1,517	0.00%
2020/09/01	2	427.25	2	426.00	426.00	0	1,528	0.00%
2020/08/31	3	429.17	2	431.00	428.00	1	1,551	0.06%
2020/08/28	11	443.55	10	435.10	441.00	1	1,564	0.06%
2020/08/27	0	0.00	2	425.00	421.50	-2	1,555	-0.13%
2020/08/26	6	414.25	0	0.00	413.50	6	1,565	0.38%
2020/08/24	5	397.00	5	402.00	415.50	0	1,588	0.00%
2020/08/20	1	379.00	0	0.00	379.00	1	1,607	0.06%
2020/08/18	0	0.00	2	418.75	416.50	-2	1,622	-0.12%
2020/08/17	1	421.00	1	415.00	419.50	0	1,644	0.00%
2020/08/14	1	425.00	0	0.00	424.00	1	1,687	0.06%
2020/08/13	1	426.50	0	0.00	418.00	1	1,691	0.06%
2020/08/12	4	417.00	18	407.25	406.50	-14	1,699	-0.82%
2020/08/11	1	418.00	0	0.00	418.00	1	1,709	0.06%
2020/08/10	2	442.75	2	444.00	436.00	0	1,736	0.00%
2020/08/05	2	469.00	2	471.00	467.00	0	1,831	0.00%
2020/07/30	1	468.00	0	0.00	449.00	1	1,876	0.05%
2020/07/29	1	459.50	3	462.00	466.00	-2	1,867	-0.11%
2020/07/27	1	449.00	0	0.00	463.50	1	1,885	0.05%
2020/07/22	1	466.50	1	463.00	462.50	0	1,893	0.00%
2020/07/17	1	455.00	1	455.00	455.00	0	1,896	0.00%
2020/07/16	5	460.40	5	463.50	454.50	0	1,899	0.00%
2020/07/15	7	485.43	10	480.35	458.00	-3	1,893	-0.16%
2020/07/14	2	480.00	0	0.00	481.50	2	1,882	0.11%
2020/07/13	4	470.13	9	468.83	470.00	-5	1,863	-0.27%
2020/07/10	7	445.71	6	442.83	445.00	1	1,832	0.05%
2020/07/09	4	435.25	5	434.50	434.50	-1	1,793	-0.06%
2020/07/08	3	414.83	5	411.40	426.50	-2	1,747	-0.11%
2020/07/07	1	395.00	4	396.75	394.00	-3	1,700	-0.18%
2020/07/06	8	397.88	1	397.00	405.00	7	1,697	0.41%
2020/07/02	1	381.00	0	0.00	387.00	1	1,692	0.06%
2020/07/01	0	0.00	2	387.00	382.00	-2	1,689	-0.12%
2020/06/30	2	382.00	1	378.50	378.50	1	1,701	0.06%
2020/06/29	0	0.00	1	383.50	382.00	-1	1,724	-0.06%
2020/06/23	5	388.40	0	0.00	386.00	5	1,742	0.29%
2020/06/22	1	382.00	1	396.00	396.00	0	1,732	0.00%
2020/06/16	1	393.00	1	387.00	387.00	0	1,723	0.00%
2020/06/12	3	383.00	2	384.00	390.00	1	1,749	0.06%
2020/06/11	2	379.75	10	383.65	379.50	-8	1,737	-0.46%
2020/06/10	2	385.50	3	391.33	392.50	-1	1,710	-0.06%
2020/06/09	1	382.50	48	389.61	382.50	-47	1,716	-2.74%
2020/06/08	1	396.00	1	399.50	396.00	0	1,686	0.00%
2020/06/01	2	409.00	1	408.50	409.00	1	1,638	0.06%
2020/05/29	1	402.00	0	0.00	403.00	1	1,634	0.06%
2020/05/28	0	0.00	2	403.25	404.00	-2	1,634	-0.12%
2020/05/27	2	422.75	2	421.50	411.00	0	1,618	0.00%
2020/05/26	5	420.90	4	420.75	420.00	1	1,604	0.06%
2020/05/22	2	403.50	2	396.50	396.50	0	1,591	0.00%
2020/05/21	1	417.00	1	419.00	411.00	0	1,575	0.00%
2020/05/20	1	401.50	1	405.50	403.50	0	1,539	0.00%
2020/05/19	0	0.00	2	404.50	403.00	-2	1,548	-0.13%
2020/05/18	0	0.00	1	407.00	402.50	-1	1,532	-0.07%
2020/05/15	3	393.83	3	390.83	394.50	0	1,533	0.00%
2020/05/14	2	381.50	12	366.42	387.00	-10	1,497	-0.67%
2020/05/13	1	349.00	1	350.00	352.00	0	1,438	0.00%
2020/05/08	10	350.00	0	0.00	353.00	10	1,437	0.70%
2020/05/07	10	346.00	12	349.50	350.00	-2	1,436	-0.14%
2020/05/06	2	332.00	9	332.67	334.00	-7	1,419	-0.49%
2020/05/05	10	329.70	0	0.00	327.00	10	1,422	0.70%
2020/04/30	11	325.45	12	329.17	335.00	-1	1,427	-0.07%
2020/04/27	0	0.00	2	319.25	316.50	-2	1,428	-0.14%
2020/04/24	0	0.00	1	322.50	320.50	-1	1,419	-0.07%
2020/04/23	0	0.00	2	320.50	323.00	-2	1,432	-0.14%
2020/04/21	1	310.00	0	0.00	308.00	1	1,439	0.07%
2020/04/20	1	313.00	0	0.00	305.00	1	1,435	0.07%
2020/04/17	6	320.17	2	309.75	310.50	4	1,422	0.28%
2020/04/16	1	305.50	1	309.50	307.00	0	1,388	0.00%
2020/04/15	3	307.50	4	310.63	304.50	-1	1,377	-0.07%
2020/04/14	2	301.75	3	301.50	305.00	-1	1,366	-0.07%
2020/04/13	16	293.66	0	0.00	293.50	16	1,356	1.18%
2020/04/10	1	298.00	1	294.50	290.00	0	1,356	0.00%
2020/04/07	0	0.00	2	294.50	286.00	-2	1,333	-0.15%
2020/04/06	0	0.00	3	278.33	283.50	-3	1,311	-0.23%
2020/04/01	1	275.00	2	273.50	271.50	-1	1,306	-0.08%
2020/03/31	5	283.80	4	281.25	275.00	1	1,290	0.08%
2020/03/30	0	0.00	1	275.00	280.00	-1	1,265	-0.08%
2020/03/27	34	279.96	3	279.50	272.00	31	1,266	2.45%
2020/03/26	23	269.35	1	267.00	270.00	22	1,244	1.77%
2020/03/25	3	264.50	1	265.00	265.00	2	1,225	0.16%
2020/03/24	1	257.50	0	0.00	253.00	1	1,195	0.08%
2020/03/23	3	232.17	3	231.17	235.00	0	1,182	0.00%
2020/03/20	1	227.50	1	231.50	231.50	0	1,171	0.00%
2020/03/19	1	210.50	1	210.50	210.50	0	1,173	0.00%
2020/03/18	1	243.50	0	0.00	233.50	1	1,173	0.09%
2020/03/16	1	243.00	0	0.00	225.50	1	1,196	0.08%
2020/03/13	1	235.00	16	240.66	250.50	-15	1,197	-1.25%
2020/03/11	2	292.00	2	293.00	283.00	0	1,194	0.00%
2020/03/10	1	288.50	0	0.00	289.00	1	1,207	0.08%
2020/03/06	1	294.50	1	297.50	299.00	0	1,250	0.00%
2020/03/05	0	0.00	0.4	305.00	302.50	-0.4	1,246	-0.03%
2020/03/04	0	0.00	41	293.30	293.00	-41	1,232	-3.33%
2020/03/03	1	301.50	1	304.50	298.50	0	1,241	0.00%
2020/02/26	3	308.83	1	312.00	307.00	2	1,284	0.16%
2020/02/25	2	311.75	4	311.25	311.50	-2	1,319	-0.15%
2020/02/24	4	305.13	2	305.00	304.00	2	1,317	0.15%
2020/02/21	2	309.75	7	308.50	312.50	-5	1,382	-0.36%
2020/02/20	3	304.67	37	306.76	309.50	-34	1,389	-2.45%
2020/02/19	1	309.00	1	310.00	309.00	0	1,389	0.00%
2020/02/18	2	312.25	1	321.00	307.00	1	1,398	0.07%
2020/02/14	2	311.50	1	314.50	314.00	1	1,440	0.07%
2020/02/13	1	317.00	0	0.00	315.50	1	1,460	0.07%
2020/02/12	1	325.00	1	328.50	321.50	0	1,443	0.00%
2020/02/11	1	323.00	3	325.83	324.00	-2	1,432	-0.14%
2020/02/10	1	323.00	2	323.00	323.00	-1	1,428	-0.07%
2020/02/07	3	339.50	1	336.00	336.00	2	1,425	0.14%
2020/02/06	1	334.00	1	325.00	333.00	0	1,410	0.00%
2020/02/05	1	321.00	1	321.00	321.00	0	1,393	0.00%
2020/02/04	2	322.00	1	313.00	323.00	1	1,393	0.07%
2020/01/30	0	0.00	5	321.90	318.00	-5	1,376	-0.36%
2020/01/20	0	0.00	1	343.50	343.50	-1	1,363	-0.07%
2020/01/17	0	0.00	1	349.50	336.50	-1	1,381	-0.07%
2020/01/16	5	350.50	0	0.00	351.50	5	1,366	0.37%
2020/01/13	0	0.00	3	326.00	325.50	-3	1,358	-0.22%
2020/01/09	2	319.75	2	322.00	322.00	0	1,395	0.00%
2020/01/06	0	0.00	28	320.45	317.00	-28	1,469	-1.91%
2020/01/03	0	0.00	1	326.00	324.00	-1	1,491	-0.07%
2019/12/30	0	0.00	1	321.00	322.50	-1	1,550	-0.06%
2019/12/24	0	0.00	5	316.50	314.50	-5	1,637	-0.31%
2019/12/20	5	318.50	0	0.00	319.00	5	1,664	0.30%
2019/12/13	1	321.00	9	321.28	322.50	-8	1,779	-0.45%
2019/12/12	0	0.00	4	315.13	314.00	-4	1,761	-0.23%
2019/12/11	8	318.19	1	322.00	320.00	7	1,750	0.40%
2019/12/10	0	0.00	7	310.00	311.50	-7	1,714	-0.41%
2019/12/09	2	308.75	1	306.50	313.00	1	1,703	0.06%
2019/12/05	8	300.69	1	300.00	300.00	7	1,676	0.42%
2019/12/04	2	302.50	3	300.00	300.00	-1	1,664	-0.06%
2019/12/02	1	297.00	1	300.00	300.00	0	1,620	0.00%
2019/11/29	2	306.25	2	304.00	303.50	0	1,610	0.00%
2019/11/27	0	0.00	1	306.50	306.50	-1	1,652	-0.06%
2019/11/26	5	303.40	6	302.92	303.00	-1	1,657	-0.06%
2019/11/25	0	0.00	2	310.75	311.50	-2	1,636	-0.12%
2019/11/22	4	297.50	5	300.10	300.00	-1	1,593	-0.06%
2019/11/21	5	291.00	2	290.75	292.50	3	1,580	0.19%
2019/11/20	12	302.00	5	297.10	285.00	7	1,583	0.44%
2019/11/15	1	290.00	0	0.00	287.00	1	1,561	0.06%
2019/11/13	1	284.50	4	286.00	284.00	-3	1,567	-0.19%
2019/11/12	0	0.00	1	292.00	293.00	-1	1,551	-0.06%
2019/11/08	1	278.00	0	0.00	279.00	1	1,608	0.06%
2019/11/07	0	0.00	1	278.00	282.50	-1	1,663	-0.06%
2019/10/31	3	290.00	1	287.00	286.50	2	1,712	0.12%
2019/10/30	0	0.00	6	284.50	288.00	-6	1,719	-0.35%
2019/10/29	5	282.00	12	282.38	284.00	-7	1,761	-0.40%
2019/10/28	0	0.00	10	284.50	284.50	-10	1,779	-0.56%
2019/10/24	2	285.50	0	0.00	289.50	2	1,785	0.11%
2019/10/23	1	284.00	0	0.00	283.50	1	1,796	0.06%
2019/10/22	8	287.25	6	287.92	288.50	2	1,834	0.11%
2019/10/21	8	281.06	4	282.25	281.00	4	1,826	0.22%
2019/10/18	2	280.25	1	282.50	281.50	1	1,822	0.05%
2019/10/17	1	286.50	13	285.00	284.50	-12	1,822	-0.66%
2019/10/16	5	287.20	5	286.00	287.00	0	1,839	0.00%
2019/10/15	25	285.10	2	282.75	285.50	23	1,818	1.26%
2019/10/09	2	268.75	0	0.00	271.00	2	1,871	0.11%
2019/10/08	5	276.50	5	279.00	274.50	0	1,901	0.00%
2019/10/07	1	270.50	0	0.00	271.50	1	1,870	0.05%
2019/10/03	1	277.00	0	0.00	276.00	1	1,867	0.05%
2019/10/01	34	276.84	0	0.00	273.00	34	1,820	1.87%
2019/09/27	6	273.67	5	277.50	271.00	1	1,802	0.06%
2019/09/24	6	281.17	0	0.00	277.50	6	1,769	0.34%
2019/09/23	45	281.13	3	279.50	285.00	42	1,747	2.40%
2019/09/20	1	268.00	8	267.19	267.50	-7	1,703	-0.41%
2019/09/19	2	266.50	2	269.25	266.00	0	1,712	0.00%
2019/09/18	1	262.00	1	262.00	262.50	0	1,676	0.00%
2019/09/17	1	257.50	0	0.00	257.50	1	1,657	0.06%
2019/09/16	3	253.17	3	254.00	255.00	0	1,657	0.00%
2019/09/12	2	249.75	0	0.00	250.00	2	1,643	0.12%
2019/09/11	3	247.00	3	248.50	247.50	0	1,668	0.00%
2019/09/10	1	245.00	8	244.50	245.00	-7	1,666	-0.42%
2019/09/09	0	0.00	1	249.50	247.00	-1	1,673	-0.06%
2019/09/06	2	250.50	2	251.00	249.50	0	1,679	0.00%
2019/09/05	7	250.79	7	252.00	252.00	0	1,713	0.00%
2019/09/02	0	0.00	1	249.50	249.00	-1	1,739	-0.06%
2019/08/30	1	260.50	0	0.00	250.00	1	1,791	0.06%
2019/08/28	0	0.00	1	249.00	250.00	-1	1,729	-0.06%
2019/08/27	1	252.50	0	0.00	251.50	1	1,727	0.06%
2019/08/23	4	262.88	6	263.08	262.00	-2	1,715	-0.12%
2019/08/22	3	260.17	2	258.25	260.00	1	1,691	0.06%
2019/08/21	2	249.00	19	252.53	254.50	-17	1,656	-1.03%
2019/08/20	0	0.00	2	252.00	246.50	-2	1,626	-0.12%
2019/08/19	12	245.92	1	250.00	250.00	11	1,614	0.68%
2019/08/15	1	238.50	1	241.00	243.00	0	1,582	0.00%
2019/08/14	1	246.50	5	247.90	236.50	-4	1,549	-0.26%
2019/08/13	2	242.00	4	240.25	240.50	-2	1,478	-0.14%
2019/08/12	3	239.67	3	240.17	237.50	0	1,468	0.00%
2019/08/08	0	0.00	2	230.50	231.00	-2	1,424	-0.14%
2019/08/07	0	0.00	2	228.50	225.00	-2	1,450	-0.14%
2019/08/06	2	215.25	0	0.00	226.00	2	1,466	0.14%
2019/08/05	1	226.00	2	226.50	224.00	-1	1,460	-0.07%
2019/08/02	0	0.00	36	227.56	228.00	-36	1,464	-2.46%
2019/08/01	12	229.33	0	0.00	233.00	12	1,457	0.82%
2019/07/31	35	227.84	0	0.00	230.00	35	1,462	2.39%
2019/07/30	15	239.00	23	234.67	234.00	-8	1,464	-0.55%
2019/07/29	4	235.38	8	238.19	235.00	-4	1,456	-0.27%
2019/07/26	1	235.50	0	0.00	235.00	1	1,431	0.07%
2019/07/25	1	234.50	0	0.00	233.50	1	1,434	0.07%
2019/07/24	8	238.19	3	237.17	236.00	5	1,419	0.35%
2019/07/22	0	0.00	3	230.00	229.00	-3	1,392	-0.22%
2019/07/19	0	0.00	3	234.00	231.50	-3	1,388	-0.22%
2019/07/17	2	232.00	1	229.50	231.50	1	1,392	0.07%
2019/07/16	1	236.50	1	236.00	235.00	0	1,394	0.00%
2019/07/15	3	235.33	22	234.32	232.00	-19	1,385	-1.37%
2019/07/12	24	222.90	23	222.13	226.00	1	1,324	0.08%
2019/07/11	0	0.00	2	216.00	213.50	-2	1,288	-0.16%
2019/07/10	4	211.25	2	212.75	213.00	2	1,281	0.16%
2019/07/09	30	213.88	2	215.50	212.00	28	1,282	2.18%
2019/07/05	4	220.75	1	220.00	219.00	3	1,314	0.23%
2019/07/03	0	0.00	10	218.00	217.00	-10	1,330	-0.75%
2019/07/01	0	0.00	1	220.00	221.50	-1	1,338	-0.07%
2019/06/28	2	213.00	0	0.00	212.50	2	1,347	0.15%
2019/06/25	0	0.00	2	215.50	212.50	-2	1,413	-0.14%
2019/06/21	10	220.00	0	0.00	218.50	10	1,506	0.66%
2019/06/20	0	0.00	6	219.17	219.00	-6	1,508	-0.40%
2019/06/19	0	0.00	1	218.00	218.50	-1	1,522	-0.07%
2019/06/13	2	215.00	7	213.57	216.00	-5	1,598	-0.31%
2019/06/12	0	0.00	1	211.00	207.00	-1	1,624	-0.06%
2019/06/11	7	205.36	1	206.00	207.00	6	1,637	0.37%
2019/06/10	0	0.00	1	200.50	200.00	-1	1,624	-0.06%
2019/06/06	5	197.00	5	194.60	195.00	0	1,625	0.00%
2019/06/05	0	0.00	4	215.75	210.00	-4	1,587	-0.25%
2019/06/04	3	216.17	17	213.74	212.00	-14	1,586	-0.88%
2019/06/03	7	219.57	0	0.00	220.00	7	1,583	0.44%
2019/05/31	5	222.60	0	0.00	223.00	5	1,582	0.32%
2019/05/30	0	0.00	9	221.00	220.50	-9	1,587	-0.57%
2019/05/22	3	223.50	0	0.00	216.00	3	1,702	0.18%
2019/05/21	7	218.86	0	0.00	220.00	7	1,745	0.40%
2019/05/20	5	216.10	0	0.00	215.00	5	1,825	0.27%
2019/05/17	6	218.50	6	217.17	218.00	0	1,845	0.00%
2019/05/16	4	218.63	3	219.33	213.50	1	1,870	0.05%
2019/05/15	13	220.42	7	218.21	219.50	6	1,884	0.32%
2019/05/14	9	205.44	1	201.50	207.00	8	1,882	0.43%
2019/05/13	3	209.50	0	0.00	208.00	3	1,889	0.16%
2019/05/09	2	221.00	5	217.00	217.00	-3	1,878	-0.16%
2019/05/08	1	222.00	12	223.42	222.00	-11	1,870	-0.59%
2019/05/07	10	224.65	6	223.92	225.50	4	1,857	0.22%
2019/05/06	2	214.50	18	215.44	212.00	-16	1,823	-0.88%
2019/05/03	13	223.31	0	0.00	223.50	13	1,814	0.72%
2019/05/02	4	223.00	0	0.00	220.50	4	1,813	0.22%
2019/04/24	90	229.84	1	229.00	229.00	89	1,934	4.60%
2019/04/23	2	221.50	0	0.00	221.00	2	1,932	0.10%
2019/04/22	1	229.00	0	0.00	229.00	1	1,906	0.05%
2019/04/18	4	230.75	0	0.00	227.50	4	1,885	0.21%
2019/04/17	0	0.00	1	235.50	235.00	-1	1,876	-0.05%
2019/04/16	0	0.00	2	237.50	238.00	-2	1,885	-0.11%
2019/04/15	4	233.88	0	0.00	234.00	4	1,905	0.21%
2019/04/12	2	235.25	2	235.50	234.00	0	1,903	0.00%
2019/04/11	6	243.50	3	240.00	239.00	3	1,888	0.16%
2019/04/09	1	247.50	0	0.00	244.00	1	1,877	0.05%
2019/04/08	4	248.25	1	247.50	246.50	3	1,950	0.15%
2019/04/03	4	247.88	4	248.50	247.50	0	1,949	0.00%
2019/04/02	1	248.00	33	246.85	248.00	-32	1,954	-1.64%
2019/04/01	0	0.00	5	247.00	247.00	-5	1,944	-0.26%
2019/03/29	3	257.17	3	252.50	248.50	0	1,940	0.00%
2019/03/28	5	256.10	3	257.00	256.00	2	1,912	0.10%
2019/03/27	11	251.64	13	251.27	253.00	-2	1,895	-0.11%
2019/03/26	1	257.50	10	257.80	245.00	-9	1,859	-0.48%
2019/03/25	0	0.00	1	246.00	249.50	-1	1,807	-0.06%
2019/03/22	3	253.00	3	248.00	246.00	0	1,795	0.00%
2019/03/21	7	250.57	2	248.75	250.50	5	1,787	0.28%
2019/03/20	14	249.82	5	249.20	248.00	9	1,792	0.50%
2019/03/19	8	243.25	4	246.13	245.50	4	1,760	0.23%
2019/03/18	5	239.40	14	242.96	239.00	-9	1,732	-0.52%
2019/03/15	27	238.78	3	237.33	234.50	24	1,719	1.40%
2019/03/14	0	0.00	1	230.00	230.50	-1	1,664	-0.06%
2019/03/12	1	227.50	2	228.75	227.00	-1	1,675	-0.06%
2019/03/11	2	226.75	1	227.00	226.50	1	1,672	0.06%
2019/03/08	2	218.50	3	220.00	222.00	-1	1,699	-0.06%
2019/03/07	1	221.00	8	220.00	219.50	-7	1,715	-0.41%
2019/03/05	4	226.13	1.3	225.99	224.50	2.7	1,804	0.15%
2019/03/04	1	229.00	1	226.50	225.50	0	1,796	0.00%
2019/02/27	2	223.50	2	226.00	229.00	0	1,797	0.00%
2019/02/26	5	230.20	2	225.25	224.00	3	1,786	0.17%
2019/02/25	5	232.40	7	232.43	231.50	-2	1,780	-0.11%
2019/02/22	0	0.00	1	224.50	227.50	-1	1,760	-0.06%
2019/02/21	1	228.00	1	224.50	227.50	0	1,764	0.00%
2019/02/20	5	233.60	5	232.00	232.00	0	1,733	0.00%
2019/02/19	4	235.38	5.1	238.65	236.50	-1.1	1,682	-0.06%
2019/02/18	1	227.00	11.3	224.92	228.00	-10.3	1,607	-0.64%
2019/02/15	3	224.83	0	0.00	221.00	3	1,618	0.19%
2019/02/14	1	227.00	2	226.75	225.50	-1	1,590	-0.06%
2019/02/13	0	0.00	2	224.25	220.00	-2	1,567	-0.13%
2019/02/12	6	222.00	0	0.00	218.00	6	1,539	0.39%
2019/02/11	2	218.00	0	0.00	218.00	2	1,534	0.13%
2019/01/30	5	212.50	0	0.00	213.00	5	1,545	0.32%
2019/01/29	1	209.50	7	208.86	210.00	-6	1,560	-0.38%
2019/01/28	0	0.00	5	212.00	210.50	-5	1,570	-0.32%
2019/01/25	3	210.67	3	210.17	210.00	0	1,605	0.00%
2019/01/24	7	209.00	3	212.00	207.00	4	1,644	0.24%
2019/01/23	0	0.00	3	208.67	208.00	-3	1,669	-0.18%
2019/01/21	3	216.33	0	0.00	213.00	3	1,685	0.18%
2019/01/18	0	0.00	4	218.50	217.00	-4	1,717	-0.23%
2019/01/17	17	216.44	7	217.71	214.50	10	1,714	0.58%
2019/01/16	19	210.18	20.9	210.60	214.50	-1.9	1,707	-0.11%
2019/01/15	5	194.60	6	197.67	199.50	-1	1,677	-0.06%
2019/01/11	4	196.50	7	196.00	195.50	-3	1,723	-0.17%
2019/01/09	2	198.50	0	0.00	198.50	2	1,755	0.11%
2019/01/08	4	199.00	1	199.00	198.50	3	1,760	0.17%
2019/01/07	7	207.50	5	209.60	206.00	2	1,756	0.11%
2019/01/04	1	197.50	1	193.50	202.00	0	1,769	0.00%
2019/01/03	2	205.75	3	207.50	200.00	-1	1,779	-0.06%
2019/01/02	1	205.50	0	0.00	204.50	1	1,798	0.06%
2018/12/28	1	207.50	6	211.50	211.50	-5	1,837	-0.27%
2018/12/27	12	216.00	25	215.96	206.50	-13	1,884	-0.69%
2018/12/26	2	212.25	2	209.25	204.00	0	1,845	0.00%
2018/12/25	2	209.50	2	208.50	210.00	0	1,870	0.00%
2018/12/24	4	209.50	2	210.50	209.50	2	1,883	0.11%
2018/12/22	16	206.69	2	205.00	206.00	14	1,955	0.72%
2018/12/21	0	0.00	3	199.33	202.00	-3	1,971	-0.15%
2018/12/20	2	195.25	1	198.50	196.00	1	1,983	0.05%
2018/12/19	2	201.50	2	200.50	199.50	0	1,984	0.00%
2018/12/18	0.1	196.50	0	0.00	197.00	0.1	1,975	0.01%
2018/12/13	1	200.50	0	0.00	202.50	1	2,014	0.05%
2018/12/12	0	0.00	1	200.00	196.00	-1	2,006	-0.05%
2018/12/11	2	196.00	3	194.17	194.00	-1	2,001	-0.05%
2018/12/10	4	191.75	0	0.00	191.00	4	2,012	0.20%
2018/12/07	0	0.00	2	199.75	202.00	-2	2,003	-0.10%
2018/12/06	1	196.00	0	0.00	196.50	1	2,016	0.05%
2018/12/05	0	0.00	2	195.50	201.50	-2	2,027	-0.10%
2018/12/04	0	0.00	1	207.50	205.00	-1	2,023	-0.05%
2018/12/03	2	211.75	5	212.10	214.50	-3	2,037	-0.15%
2018/11/30	0	0.00	1	196.00	196.50	-1	2,055	-0.05%
2018/11/29	4	190.75	4	193.38	192.00	0	2,053	0.00%
2018/11/28	0	0.00	14	183.86	185.00	-14	2,023	-0.69%
2018/11/26	0	0.00	10	176.10	173.00	-10	1,988	-0.50%
2018/11/23	10	173.95	0	0.00	174.00	10	2,004	0.50%
2018/11/21	0	0.00	1	172.50	172.50	-1	2,055	-0.05%
2018/11/20	3	171.50	1	171.00	172.50	2	2,065	0.10%
2018/11/16	1	175.50	2	174.00	173.00	-1	2,049	-0.05%
2018/11/15	4	177.25	2	178.75	175.00	2	2,054	0.10%
2018/11/14	3	181.33	3	185.67	176.00	0	2,056	0.00%
2018/11/13	10	177.00	1	180.00	180.50	9	2,041	0.44%
2018/11/12	1	180.00	1	177.00	176.50	0	2,077	0.00%
2018/11/08	2	183.75	0	0.00	179.50	2	2,096	0.10%
2018/11/07	1	179.50	3	180.83	181.00	-2	2,100	-0.10%
2018/11/06	1	179.00	1	180.00	171.00	0	2,097	0.00%
2018/11/05	0	0.00	1	180.00	179.00	-1	2,117	-0.05%
2018/11/02	6	178.75	7	177.93	181.00	-1	2,103	-0.05%
2018/11/01	7	176.43	5	179.30	174.50	2	2,069	0.10%
2018/10/31	6	168.17	7	170.29	173.00	-1	2,017	-0.05%
2018/10/29	3	155.17	5	155.80	158.50	-2	1,971	-0.10%
2018/10/26	1	163.50	4	158.00	154.00	-3	1,960	-0.15%
2018/10/25	2	161.25	19	159.68	161.00	-17	1,931	-0.88%
2018/10/24	17	162.35	3	165.83	167.00	14	1,957	0.72%
2018/10/23	4	160.13	0	0.00	161.50	4	1,933	0.21%
2018/10/22	3	156.83	5	162.40	165.00	-2	1,899	-0.11%
2018/10/19	1	149.00	0	0.00	150.00	1	1,866	0.05%
2018/10/18	2	153.50	0	0.00	154.50	2	1,838	0.11%
2018/10/17	1	161.00	1	162.00	158.50	0	1,836	0.00%
2018/10/16	5	160.50	3	161.17	161.00	2	1,839	0.11%
2018/10/15	4	155.00	4	158.75	156.00	0	1,847	0.00%
2018/10/12	1	147.50	3	154.50	156.50	-2	1,874	-0.11%
2018/10/11	5	149.90	3	151.33	149.00	2	1,902	0.11%
2018/10/09	1	167.00	0	0.00	165.50	1	1,927	0.05%
2018/10/08	7	173.57	5	170.50	170.50	2	1,992	0.10%
2018/10/05	23	180.85	10	173.00	171.00	13	2,045	0.64%
2018/10/04	6	181.58	17	182.12	184.00	-11	2,053	-0.54%
2018/10/03	3	185.50	0	0.00	184.00	3	2,011	0.15%
2018/10/02	3	196.17	1	198.00	195.00	2	1,983	0.10%
2018/10/01	6	182.92	20	186.75	199.50	-14	1,986	-0.70%
2018/09/28	14	193.29	11	196.59	190.50	3	1,924	0.16%
2018/09/27	1	195.00	15	195.00	199.00	-14	1,953	-0.72%
2018/09/26	0	0.00	1	206.00	200.50	-1	1,973	-0.05%
2018/09/21	0	0.00	1	202.00	207.00	-1	1,983	-0.05%
2018/09/20	1	200.00	0	0.00	200.00	1	1,978	0.05%
2018/09/19	3	206.83	2	211.00	206.00	1	1,967	0.05%
2018/09/18	8	212.88	0	0.00	206.50	8	1,956	0.41%
2018/09/17	0	0.00	2	214.00	214.00	-2	1,960	-0.10%
2018/09/14	15	219.43	5	216.20	217.00	10	1,970	0.51%
2018/09/13	3	211.00	0	0.00	211.00	3	1,964	0.15%
2018/09/12	2	209.25	0	0.00	210.00	2	1,967	0.10%
2018/09/11	22	226.55	22	215.89	215.00	0	1,995	0.00%
2018/09/10	20	232.75	25	225.70	224.00	-5	2,058	-0.24%
2018/09/07	2	234.00	3	235.67	236.00	-1	2,073	-0.05%
2018/09/06	20	241.30	12	248.50	243.50	8	2,053	0.39%
2018/09/05	4	233.00	4	237.00	236.50	0	2,004	0.00%
2018/09/04	1	229.00	1	223.50	229.00	0	1,986	0.00%
2018/09/03	0	0.00	4	231.25	220.00	-4	1,981	-0.20%
2018/08/30	1	241.00	10	236.50	237.00	-9	2,026	-0.44%
2018/08/29	2	241.50	3	242.67	237.00	-1	2,025	-0.05%
2018/08/28	0	0.00	6	233.33	236.50	-6	2,013	-0.30%
2018/08/27	6	230.00	1	230.00	229.00	5	1,980	0.25%
2018/08/24	2	225.00	4	225.63	225.00	-2	1,968	-0.10%
2018/08/23	3	228.83	1	225.50	225.50	2	1,993	0.10%
2018/08/22	4	230.13	1	227.00	226.00	3	1,988	0.15%
2018/08/21	7	228.00	6	226.42	228.00	1	1,993	0.05%
2018/08/20	2	228.00	2	227.50	231.00	0	1,991	0.00%
2018/08/17	2	227.25	3	222.67	227.50	-1	1,984	-0.05%
2018/08/16	3	212.50	3	211.67	212.00	0	1,966	0.00%
2018/08/15	1	208.50	1	216.00	212.00	0	1,975	0.00%
2018/08/14	5	214.60	0	0.00	216.50	5	1,953	0.26%
2018/08/13	0	0.00	9	212.11	212.00	-9	1,927	-0.47%
2018/08/10	0	0.00	36	208.26	208.00	-36	1,903	-1.89%
2018/08/09	1	208.00	0	0.00	208.00	1	1,875	0.05%
2018/08/07	0	0.00	1	211.50	212.00	-1	1,875	-0.05%
2018/08/02	1	212.00	35	210.79	209.00	-34	1,904	-1.79%
2018/08/01	5	217.80	13	217.81	217.00	-8	1,900	-0.42%
2018/07/31	2	208.75	5	216.60	210.00	-3	1,889	-0.16%
2018/07/27	0	0.00	1	234.50	234.50	-1	1,839	-0.05%
2018/07/26	8	232.25	5	233.00	231.50	3	1,855	0.16%
2018/07/23	1	232.50	2	230.00	227.00	-1	1,845	-0.05%
2018/07/20	1	237.50	2	238.75	237.50	-1	1,846	-0.05%
2018/07/19	11	240.86	8	240.25	238.00	3	1,851	0.16%
2018/07/18	1	241.00	12	243.63	241.00	-11	1,825	-0.60%
2018/07/17	1	237.50	0	0.00	240.00	1	1,778	0.06%
2018/07/16	2	242.50	2	242.00	236.00	0	1,745	0.00%
2018/07/13	25	225.00	14	226.75	238.00	11	1,653	0.67%
2018/07/12	56	218.51	10	220.25	218.50	46	1,575	2.92%
2018/07/11	0	0.00	6	210.50	210.50	-6	1,513	-0.40%
2018/07/10	39	211.29	1	212.00	214.00	38	1,522	2.50%
2018/07/09	2	214.25	1	217.50	211.00	1	1,516	0.07%
2018/07/06	1	214.00	1	206.50	214.00	0	1,494	0.00%
2018/07/05	15	212.80	15	211.87	208.00	0	1,477	0.00%
2018/07/03	0	0.00	30	200.00	200.00	-30	1,385	-2.16%
2018/07/02	15	202.73	0	0.00	200.50	15	1,395	1.07%
2018/06/29	16	201.41	3	198.67	196.50	13	1,439	0.90%
2018/06/28	0	0.00	1	197.50	195.00	-1	1,427	-0.07%
2018/06/27	0	0.00	1	193.50	192.00	-1	1,430	-0.07%
2018/06/26	4	193.38	126	190.02	193.00	-122	1,482	-8.23%	大賣/鉅額交易
2018/06/25	3	189.33	2	190.00	189.00	1	1,492	0.07%
2018/06/20	5	197.60	0	0.00	196.00	5	1,536	0.33%
2018/06/19	15	216.13	16	214.41	207.50	-1	1,524	-0.07%
2018/06/15	17	202.18	8	202.06	207.00	9	1,447	0.62%
2018/06/14	0	0.00	2	198.00	196.00	-2	1,413	-0.14%
2018/06/13	25	200.00	0	0.00	195.00	25	1,412	1.77%
2018/06/12	0	0.00	11	193.27	195.00	-11	1,403	-0.78%
2018/06/11	2	197.50	0	0.00	194.50	2	1,399	0.14%
2018/06/08	0	0.00	8	196.00	198.00	-8	1,391	-0.57%
2018/06/07	61	203.61	2	206.50	204.50	59	1,370	4.30%
2018/06/05	22	196.16	4	195.50	199.00	18	1,331	1.35%
2018/06/04	0	0.00	10	192.00	191.50	-10	1,329	-0.75%
2018/06/01	0	0.00	5	188.00	190.00	-5	1,331	-0.38%
2018/05/31	31	194.45	1	195.00	190.00	30	1,335	2.25%
2018/05/29	5	189.00	1	190.50	186.50	4	1,374	0.29%
2018/05/28	0	0.00	7	184.79	187.00	-7	1,370	-0.51%
2018/05/25	5	189.50	11	191.00	190.50	-6	1,403	-0.43%
2018/05/24	3	187.33	6	187.17	191.50	-3	1,419	-0.21%
2018/05/23	1	180.50	0	0.00	180.00	1	1,416	0.07%
2018/05/18	7	181.50	0	0.00	182.50	7	1,538	0.46%
2018/05/17	2	183.50	0	0.00	183.00	2	1,588	0.13%
2018/05/16	0	0.00	15	184.50	185.00	-15	1,630	-0.92%
2018/05/14	8	189.88	1	191.00	192.50	7	1,762	0.40%
2018/05/09	3	188.00	12	189.42	186.50	-9	1,769	-0.51%
2018/05/07	17	188.24	1	187.50	188.50	16	1,813	0.88%
2018/05/04	2	186.25	11	185.50	186.00	-9	1,822	-0.49%
2018/05/03	20	180.55	26	182.65	180.50	-6	1,811	-0.33%
2018/04/27	0	0.00	2	188.00	189.00	-2	1,801	-0.11%
2018/04/26	0	0.00	7	179.50	181.00	-7	1,801	-0.39%
2018/04/25	2	183.50	0	0.00	183.50	2	1,775	0.11%
2018/04/24	2	189.00	0	0.00	189.00	2	1,762	0.11%
2018/04/23	2	190.25	11	189.86	190.00	-9	1,764	-0.51%
2018/04/20	1	197.00	0	0.00	197.00	1	1,759	0.06%
2018/04/19	0	0.00	3	204.83	205.00	-3	1,757	-0.17%
2018/04/18	7	206.71	2	205.75	203.00	5	1,775	0.28%
2018/04/17	1	199.50	1	202.00	198.00	0	1,799	0.00%
2018/04/16	5	204.00	2	205.00	202.50	3	1,861	0.16%
2018/04/13	1	210.50	5	210.00	208.50	-4	2,011	-0.20%
2018/04/12	1	207.00	1	207.00	207.00	0	2,014	0.00%
2018/04/10	0	0.00	7	208.79	209.00	-7	2,112	-0.33%
2018/04/09	2	211.25	13	211.85	210.50	-11	2,124	-0.52%
2018/04/03	11	210.91	14	215.18	217.50	-3	2,123	-0.14%
2018/04/02	17	222.38	12	215.08	207.00	5	2,132	0.23%
2018/03/30	3	213.33	5	213.00	214.50	-2	2,139	-0.09%
2018/03/29	16	219.66	1	217.50	214.50	15	2,176	0.69%
2018/03/28	18	216.50	2	217.25	214.00	16	2,138	0.75%
2018/03/27	6	216.00	0	0.00	211.50	6	2,132	0.28%
2018/03/26	22	211.16	4	209.88	210.00	18	2,104	0.86%
2018/03/23	0	0.00	25	197.32	199.00	-25	2,075	-1.20%
2018/03/22	10	203.75	1	203.50	201.00	9	2,085	0.43%
2018/03/21	7	197.36	15	192.00	199.50	-8	2,117	-0.38%
2018/03/20	1	192.00	19	192.24	191.00	-18	2,107	-0.85%
2018/03/19	4	191.63	7	190.86	193.50	-3	2,122	-0.14%
2018/03/16	16	195.44	0	0.00	193.00	16	2,137	0.75%
2018/03/15	2	197.50	2	198.00	197.50	0	2,159	0.00%
2018/03/14	1	198.50	5	200.60	197.00	-4	2,209	-0.18%
2018/03/13	2	200.00	6	200.00	200.50	-4	2,243	-0.18%
2018/03/12	11	198.59	5	201.00	198.00	6	2,255	0.27%
2018/03/09	7	201.14	2	201.75	201.00	5	2,264	0.22%
2018/03/08	22	202.20	17	204.44	204.50	5	2,266	0.22%
2018/03/07	7	198.64	29	200.14	199.50	-22	2,255	-0.98%
2018/03/06	3	200.33	10	201.40	199.00	-7	2,255	-0.31%
2018/03/05	2	201.50	3	204.83	201.00	-1	2,256	-0.04%
2018/03/02	4	202.88	17	200.76	201.50	-13	2,244	-0.58%
2018/03/01	3	199.83	7	201.00	200.00	-4	2,241	-0.18%
2018/02/27	19	200.92	6	202.58	200.00	13	2,286	0.57%
2018/02/26	5	194.60	7	200.21	201.50	-2	2,252	-0.09%
2018/02/23	2	201.50	17	203.24	198.50	-15	2,233	-0.67%
2018/02/22	27	200.85	1	198.50	198.00	26	2,215	1.17%
2018/02/21	0	0.00	8	201.00	204.00	-8	2,176	-0.37%
2018/02/12	1	194.50	1	200.00	186.50	0	2,150	0.00%
2018/02/09	7	185.21	2	195.25	196.00	5	2,140	0.23%
2018/02/08	0	0.00	1	197.50	195.50	-1	2,100	-0.05%
2018/02/07	2	191.00	5	191.60	194.00	-3	2,065	-0.15%
2018/02/06	1	173.00	1	173.00	183.00	0	1,983	0.00%
2018/02/05	1	178.50	1	180.00	180.00	0	1,928	0.00%
2018/02/01	1	179.50	1	181.50	181.50	0	1,950	0.00%
2018/01/31	3	176.83	4	178.50	177.50	-1	1,933	-0.05%
2018/01/30	1	181.50	0	0.00	181.50	1	1,915	0.05%
2018/01/29	1	186.50	3	185.50	187.00	-2	1,925	-0.10%
2018/01/24	3	186.17	2	186.00	183.50	1	2,009	0.05%
2018/01/22	6	185.50	0	0.00	187.00	6	2,015	0.30%
2018/01/19	0	0.00	1	188.00	189.00	-1	2,018	-0.05%
2018/01/18	1	190.50	1	187.50	187.00	0	2,020	0.00%
2018/01/17	5	188.00	1	189.00	187.50	4	2,012	0.20%
2018/01/15	0	0.00	1	186.00	181.50	-1	1,982	-0.05%
2018/01/12	1	186.50	2	183.50	186.00	-1	1,992	-0.05%
2018/01/11	5	184.00	3	186.50	182.00	2	1,984	0.10%
2018/01/10	3	185.00	1	189.50	191.00	2	1,977	0.10%
2018/01/09	15	203.63	2	219.25	189.50	13	1,926	0.67%
2018/01/08	2	213.50	7	215.36	210.50	-5	1,777	-0.28%
2018/01/05	11	215.64	12	215.50	215.00	-1	1,786	-0.06%
2018/01/04	5	216.50	8	212.25	218.50	-3	1,756	-0.17%
2018/01/03	0	0.00	10	200.00	199.00	-10	1,706	-0.59%
2018/01/02	0	0.00	7	200.00	199.50	-7	1,704	-0.41%