華碩 (2357)-臺銀-臺中券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
513
漲跌
▼2
漲幅
-0.39%
成交量
15,001張
產業
上市電腦週邊類股
1275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

華碩 (2357)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/31	9.6	510.58	4	513.25	513.00	5.6	5,832	0.10%
2024/05/30	10.6	510.83	1.2	514.64	515.00	9.4	5,638	0.17%
2024/05/29	1	520.10	2.9	520.03	524.00	-1.9	5,493	-0.03%
2024/05/28	23.5	521.72	8	522.74	527.00	15.5	5,371	0.29%
2024/05/27	13.4	525.58	22.3	531.84	540.00	-8.9	5,237	-0.17%
2024/05/24	18	515.01	9.5	514.01	519.00	8.5	5,147	0.17%
2024/05/23	16.1	519.40	15.3	520.32	520.00	0.8	5,008	0.02%
2024/05/22	9.1	519.22	20.4	515.37	522.00	-11.3	4,837	-0.23%
2024/05/21	9.5	492.75	3.4	492.09	489.00	6.2	4,557	0.14%
2024/05/20	8.6	504.97	1.3	507.81	506.00	7.3	4,441	0.16%
2024/05/17	4.3	507.34	8.3	509.82	516.00	-4	4,345	-0.09%
2024/05/16	5.5	510.65	9.7	512.04	516.00	-4.2	4,290	-0.10%
2024/05/15	12	506.69	10.5	505.36	498.00	1.5	4,240	0.03%
2024/05/14	7.5	507.16	33.7	509.37	512.00	-26.2	4,152	-0.63%
2024/05/13	2.4	462.51	0.5	469.95	466.00	1.9	3,837	0.05%
2024/05/10	5.5	466.19	16.2	470.89	470.50	-10.7	3,840	-0.28%
2024/05/09	4.6	478.76	30.4	472.98	475.00	-25.7	3,790	-0.68%
2024/05/08	1.3	457.94	3.6	457.98	458.50	-2.3	3,725	-0.06%
2024/05/07	3.4	459.81	16.2	459.39	460.00	-12.8	3,694	-0.35%
2024/05/06	4.2	442.69	13.6	441.89	448.50	-9.3	3,600	-0.26%
2024/05/03	0.1	430.00	0	0.00	429.00	0.1	3,611	0.00%
2024/05/02	0	431.00	0	428.50	427.50	0	3,607	0.00%
2024/04/30	0.4	431.99	1	428.63	430.00	-0.7	3,596	-0.02%
2024/04/29	2.3	424.77	0	0.00	426.00	2.3	3,597	0.06%
2024/04/26	0.3	420.17	0	0.00	419.00	0.3	3,638	0.01%
2024/04/25	0.2	413.90	0.1	415.00	412.00	0.1	3,660	0.00%
2024/04/24	0	0.00	1.3	418.20	420.50	-1.3	3,692	-0.03%
2024/04/23	3.1	409.85	1	410.50	409.50	2.1	3,739	0.06%
2024/04/22	2.2	414.18	0.1	414.50	413.50	2.1	3,758	0.06%
2024/04/19	0.1	416.12	6	423.00	413.50	-5.9	3,769	-0.16%
2024/04/18	1	428.99	0.2	427.67	427.00	0.9	3,771	0.02%
2024/04/17	2.4	428.16	1	428.51	428.50	1.3	3,769	0.04%
2024/04/16	3.4	428.39	0	426.58	425.50	3.4	3,796	0.09%
2024/04/15	1.6	443.82	4.1	441.56	440.50	-2.5	3,792	-0.07%
2024/04/12	5.1	446.75	4.2	446.11	443.50	0.8	3,817	0.02%
2024/04/11	2.5	449.81	5.5	447.02	453.50	-3	3,815	-0.08%
2024/04/10	2	435.03	14.9	440.28	435.00	-12.8	3,840	-0.33%
2024/04/09	4	424.77	0	0.00	425.00	4	3,928	0.10%
2024/04/08	3.4	425.12	0	0.00	426.00	3.4	3,980	0.08%
2024/04/03	1.5	424.05	0.1	423.50	422.50	1.4	4,027	0.04%
2024/04/02	3.1	424.96	0.1	426.00	423.00	3	4,119	0.07%
2024/04/01	4.8	427.90	0.2	427.67	423.00	4.7	4,245	0.11%
2024/03/29	0.2	426.75	6.5	426.09	429.50	-6.3	4,283	-0.15%
2024/03/28	4.3	422.22	3.1	427.86	423.50	1.2	4,393	0.03%
2024/03/27	2.2	418.23	3	423.83	424.50	-0.8	4,433	-0.02%
2024/03/26	4.9	420.78	6.2	419.59	417.00	-1.4	4,571	-0.03%
2024/03/25	4.1	423.74	0	0.00	423.50	4.1	4,795	0.08%
2024/03/22	4.7	423.79	6.5	426.64	421.50	-1.8	4,875	-0.04%
2024/03/21	4.8	414.59	2.3	416.37	420.00	2.5	4,920	0.05%
2024/03/20	9.8	415.24	12.7	415.27	414.00	-2.9	4,950	-0.06%
2024/03/19	10.9	411.53	3.3	409.64	407.50	7.6	4,959	0.15%
2024/03/18	23.1	407.60	6.4	405.52	408.50	16.7	4,989	0.33%
2024/03/15	2.6	429.50	1	431.50	429.00	1.6	4,836	0.03%
2024/03/14	5.1	431.07	1.1	430.81	433.50	4.1	4,770	0.08%
2024/03/13	2.7	439.39	0	0.00	436.00	2.7	4,775	0.06%
2024/03/12	6.5	442.09	0	0.00	441.00	6.5	4,735	0.14%
2024/03/11	12.9	443.80	4.3	445.32	444.00	8.7	4,728	0.18%
2024/03/08	7.1	456.57	2.1	455.34	452.50	5	4,714	0.11%
2024/03/07	10.3	464.32	0	463.00	462.00	10.3	4,712	0.22%
2024/03/06	3.1	467.10	6.5	468.23	471.00	-3.4	4,743	-0.07%
2024/03/05	4.1	464.80	6	464.43	466.00	-1.9	4,858	-0.04%
2024/03/04	3.1	459.65	1.4	462.43	457.00	1.7	4,889	0.03%
2024/03/01	1.1	457.09	0	457.50	457.00	1.1	4,918	0.02%
2024/02/29	6.4	452.59	9	453.78	455.00	-2.6	4,952	-0.05%
2024/02/27	10.3	460.27	7.1	457.42	454.50	3.1	4,896	0.06%
2024/02/26	2.6	469.59	1.1	471.92	470.50	1.5	4,825	0.03%
2024/02/23	5.1	478.31	10.3	477.99	474.00	-5.2	4,846	-0.11%
2024/02/22	5.6	467.92	2.1	468.14	469.00	3.5	4,865	0.07%
2024/02/21	1.3	476.33	1.4	469.60	469.00	-0.2	4,870	0.00%
2024/02/20	0	472.36	0	0.00	473.00	0	4,942	0.00%
2024/02/19	0.3	471.02	2.1	474.76	477.50	-1.8	5,000	-0.04%
2024/02/16	6.2	479.50	6.4	483.17	479.50	-0.2	5,085	0.00%
2024/02/15	2	464.48	7.4	463.26	464.00	-5.4	5,204	-0.10%
2024/02/05	0.3	452.48	1.6	452.66	452.00	-1.3	5,142	-0.03%
2024/02/02	3	451.19	6	453.25	455.00	-3	5,119	-0.06%
2024/02/01	3.2	445.18	0	0.00	447.00	3.2	5,091	0.06%
2024/01/31	1.1	449.80	0	0.00	445.50	1.1	5,090	0.02%
2024/01/30	1.1	444.02	1	450.00	447.50	0.1	5,053	0.00%
2024/01/29	1.1	440.24	2	444.23	444.00	-1	5,036	-0.02%
2024/01/26	9.5	439.51	0.1	447.50	439.00	9.4	5,032	0.19%
2024/01/25	2	457.50	1	458.00	458.00	1	4,986	0.02%
2024/01/24	2	457.98	0.1	456.00	455.00	1.9	4,978	0.04%
2024/01/23	0.1	457.35	0	0.00	456.50	0.1	4,994	0.00%
2024/01/22	0.4	457.54	2.9	459.57	459.50	-2.5	4,992	-0.05%
2024/01/19	1.8	451.95	5	450.51	455.00	-3.2	4,991	-0.06%
2024/01/18	4	447.37	4	443.88	445.00	0	4,973	0.00%
2024/01/17	1.5	438.84	4	442.25	439.00	-2.5	4,938	-0.05%
2024/01/16	4.2	441.99	2.1	440.86	440.50	2.2	4,893	0.04%
2024/01/15	4.3	448.90	0.1	451.60	447.00	4.3	4,876	0.09%
2024/01/12	5.3	450.87	5.1	451.20	448.50	0.3	4,950	0.01%
2024/01/11	5.1	458.35	4.1	460.73	461.00	1	4,942	0.02%
2024/01/10	14.1	459.43	11	460.64	461.00	3.1	5,046	0.06%
2024/01/09	3	458.66	3.2	462.30	455.00	-0.2	5,028	0.00%
2024/01/08	8.3	456.95	4.1	458.46	453.50	4.3	5,006	0.09%
2024/01/05	2.3	453.69	2.3	453.30	454.00	0	5,020	0.00%
2024/01/04	5.4	453.55	1.2	454.39	454.00	4.2	5,018	0.08%
2024/01/03	7.8	466.31	5	464.16	465.00	2.8	4,963	0.06%
2024/01/02	18.3	486.14	15.4	485.96	485.00	2.9	4,821	0.06%
2023/12/29	13.4	489.29	14.2	492.67	489.50	-0.9	4,807	-0.02%
2023/12/28	9.4	493.28	8.4	495.92	492.00	1	4,790	0.02%
2023/12/27	24.1	489.72	29.5	486.23	491.50	-5.4	4,704	-0.11%
2023/12/26	8.6	472.46	6	471.00	472.00	2.6	4,594	0.06%
2023/12/25	19.2	470.89	27.7	473.01	471.50	-8.4	4,568	-0.18%
2023/12/22	5.3	449.07	5.4	452.63	453.50	-0.1	4,482	0.00%
2023/12/21	18.5	455.23	24.2	455.18	453.50	-5.8	4,442	-0.13%
2023/12/20	8.2	444.44	38.2	450.93	450.00	-30.1	4,300	-0.70%
2023/12/19	9.1	429.87	12	428.39	424.50	-2.9	4,074	-0.07%
2023/12/18	14	427.14	16.7	426.72	428.50	-2.7	4,019	-0.07%
2023/12/15	2	408.77	1.3	410.57	406.00	0.7	3,923	0.02%
2023/12/14	5.1	409.74	4.1	408.46	411.00	1	3,868	0.03%
2023/12/13	5	405.90	16.1	407.98	407.50	-11.1	3,860	-0.29%
2023/12/12	2.2	394.76	4.5	396.80	393.00	-2.3	3,819	-0.06%
2023/12/11	1	395.99	0.1	395.00	396.50	0.9	3,836	0.02%
2023/12/08	0	0.00	10.8	399.77	398.50	-10.8	3,873	-0.28%
2023/12/07	0	0.00	0	393.17	393.50	0	4,021	0.00%
2023/12/06	0.2	392.00	1.1	391.64	393.50	-0.9	4,151	-0.02%
2023/12/05	1.1	388.95	2.2	390.12	390.50	-1.1	4,148	-0.03%
2023/12/04	0.1	387.47	0	387.50	387.00	0.1	4,144	0.00%
2023/12/01	0	0.00	0	390.00	388.00	0	4,185	0.00%
2023/11/30	1	382.50	4.1	388.87	393.50	-3.1	4,223	-0.07%
2023/11/29	1	386.53	2.7	388.83	390.00	-1.7	4,136	-0.04%
2023/11/28	0.1	381.00	0.1	382.00	385.50	-0.1	4,131	0.00%
2023/11/27	3.2	375.24	0.1	378.16	377.00	3	4,197	0.07%
2023/11/24	0.1	380.00	0	0.00	383.50	0.1	4,228	0.00%
2023/11/22	2.2	383.97	1.1	382.68	384.50	1.1	4,378	0.03%
2023/11/21	3	388.85	0.2	390.00	389.00	2.9	4,530	0.06%
2023/11/20	3	387.99	3	387.00	391.00	0	4,816	0.00%
2023/11/17	5	390.60	7.1	394.62	392.50	-2	5,104	-0.04%
2023/11/16	4.1	382.30	11.1	382.90	380.50	-7	5,189	-0.13%
2023/11/15	16.1	396.47	17.3	392.76	391.50	-1.2	5,213	-0.02%
2023/11/14	7	391.09	26.6	392.03	396.00	-19.7	5,241	-0.38%
2023/11/13	0	355.00	0	0.00	360.00	0	5,176	0.00%
2023/11/09	0	357.50	0	0.00	357.00	0	5,559	0.00%
2023/11/08	0	0.00	0.4	359.10	357.50	-0.4	5,787	-0.01%
2023/11/07	1.4	357.51	2.2	358.64	353.50	-0.8	5,860	-0.01%
2023/11/06	0.2	359.26	5	360.50	360.50	-4.8	6,014	-0.08%
2023/11/03	2	351.27	2.2	353.82	355.00	-0.2	6,291	0.00%
2023/11/02	1.4	348.56	0	0.00	351.00	1.4	6,358	0.02%
2023/11/01	0	340.76	67	338.84	343.00	-67	6,433	-1.04%
2023/10/31	2.1	342.33	1	340.49	338.00	1.1	6,505	0.02%
2023/10/30	0	345.26	1	346.50	346.50	-1	6,606	-0.01%
2023/10/27	4	350.75	4.1	353.44	346.50	-0.1	6,804	0.00%
2023/10/26	0.1	337.55	1.1	341.00	339.00	-1	7,144	-0.01%
2023/10/25	1	344.00	0	0.00	342.50	1	7,546	0.01%
2023/10/24	3	336.83	2.1	339.83	341.00	0.9	7,672	0.01%
2023/10/23	2	333.50	0	0.00	334.00	2	7,865	0.03%
2023/10/20	8.3	338.01	3.1	334.29	337.00	5.3	8,435	0.06%
2023/10/19	4.6	339.73	3.2	342.81	344.50	1.4	8,786	0.02%
2023/10/18	2.5	350.91	0.1	354.70	350.50	2.4	8,958	0.03%
2023/10/17	0.1	360.62	1	361.50	360.50	-0.9	8,836	-0.01%
2023/10/16	1.2	364.64	1	362.50	363.00	0.2	8,822	0.00%
2023/10/13	3.9	364.61	8.2	370.54	365.00	-4.3	8,882	-0.05%
2023/10/12	0.1	377.32	11.2	377.17	377.50	-11	8,826	-0.13%
2023/10/11	0	376.00	0.4	374.50	376.50	-0.4	8,776	0.00%
2023/10/06	0	377.31	1	380.99	379.50	-1	8,736	-0.01%
2023/10/05	3	378.67	6.4	382.04	380.00	-3.4	8,746	-0.04%
2023/10/04	1	368.01	1	370.00	370.50	0	8,712	0.00%
2023/10/03	1	370.00	1	366.53	366.50	0	8,676	0.00%
2023/10/02	1	370.47	0.1	372.04	372.50	0.9	8,663	0.01%
2023/09/28	1	364.02	0	366.00	367.00	1	8,657	0.01%
2023/09/27	2.2	363.86	3	362.50	364.00	-0.8	8,639	-0.01%
2023/09/26	0	358.50	2	358.00	358.00	-2	8,690	-0.02%
2023/09/25	0	358.50	1	358.00	359.50	-1	8,693	-0.01%
2023/09/22	3	355.84	3.1	356.52	357.50	-0.1	8,701	0.00%
2023/09/21	1.2	355.96	0	0.00	355.00	1.2	8,709	0.01%
2023/09/20	1.5	361.20	0	0.00	360.50	1.5	8,673	0.02%
2023/09/19	1.1	362.06	0	365.00	360.50	1	8,660	0.01%
2023/09/18	1.2	359.14	0	0.00	359.50	1.2	8,689	0.01%
2023/09/15	4.1	367.97	0.1	369.50	366.50	4	8,666	0.05%
2023/09/14	4	377.97	2.1	376.31	373.50	1.9	8,636	0.02%
2023/09/13	2	366.73	16.3	369.08	369.50	-14.2	8,640	-0.16%
2023/09/12	8.9	364.38	2.1	360.83	363.50	6.8	8,626	0.08%
2023/09/11	14.6	378.92	11.1	377.83	380.00	3.6	8,450	0.04%
2023/09/08	0	402.00	3	402.00	403.50	-3	8,321	-0.04%
2023/09/07	1.1	399.08	1.7	399.50	401.00	-0.6	8,312	-0.01%
2023/09/06	7.4	402.81	11.3	402.60	403.50	-3.9	8,323	-0.05%
2023/09/05	5.2	391.22	2.1	391.60	394.00	3.2	8,261	0.04%
2023/09/04	3	397.67	3.4	398.82	400.00	-0.4	8,185	0.00%
2023/09/01	1	399.55	1	401.56	400.00	0	8,141	0.00%
2023/08/31	6	399.17	0.6	402.00	402.50	5.4	8,088	0.07%
2023/08/30	0.3	407.31	4.2	408.79	403.00	-3.9	7,987	-0.05%
2023/08/29	3.5	406.07	1	410.49	405.00	2.5	7,952	0.03%
2023/08/28	7	404.70	8.3	403.07	405.00	-1.3	7,874	-0.02%
2023/08/25	8.1	414.46	11.1	412.92	413.00	-2.9	7,797	-0.04%
2023/08/24	33.1	425.36	30.1	433.34	428.00	3	7,619	0.04%
2023/08/23	25.3	409.09	23.8	411.27	414.50	1.6	7,286	0.02%
2023/08/22	3.2	388.52	11.3	393.61	395.00	-8.2	6,977	-0.12%
2023/08/21	2	387.25	3	386.67	386.00	-1	6,801	-0.01%
2023/08/18	24.2	389.75	33.4	386.90	384.00	-9.3	6,711	-0.14%
2023/08/17	1	385.50	53.7	387.41	393.50	-52.7	6,589	-0.80%
2023/08/16	4.2	382.40	4.8	385.74	389.50	-0.7	6,441	-0.01%
2023/08/15	23.6	385.75	12.9	387.29	385.00	10.7	6,292	0.17%
2023/08/14	4.2	371.69	11.5	373.54	371.00	-7.3	6,106	-0.12%
2023/08/11	3.3	371.34	0.1	369.00	368.00	3.3	5,904	0.06%
2023/08/10	7.1	363.04	5.1	365.44	368.50	2	5,859	0.03%
2023/08/09	15.3	381.00	25.1	380.93	379.00	-9.8	5,819	-0.17%
2023/08/08	3	370.15	6.3	369.09	376.00	-3.3	5,538	-0.06%
2023/08/07	4.2	365.17	7.4	371.02	370.50	-3.2	5,464	-0.06%
2023/08/04	6.4	361.62	2.7	361.20	362.00	3.7	5,375	0.07%
2023/08/02	13.2	363.48	7.3	365.62	361.50	5.9	5,309	0.11%
2023/08/01	10.4	371.25	6.2	372.69	372.00	4.2	5,172	0.08%
2023/07/31	46.9	386.14	12.4	375.75	364.00	34.5	4,965	0.69%
2023/07/28	35.3	382.07	43	381.28	388.00	-7.7	4,596	-0.17%
2023/07/27	5.4	356.77	17.2	359.62	356.00	-11.8	4,177	-0.28%
2023/07/26	7.3	370.55	8	373.03	367.00	-0.6	4,041	-0.02%
2023/07/25	68.4	378.97	71.6	378.09	367.50	-3.2	3,841	-0.08%
2023/07/24	38.6	360.06	63.5	362.37	366.00	-24.9	3,265	-0.76%
2023/07/21	16.3	326.75	31.2	322.82	333.00	-14.9	2,834	-0.53%
2023/07/20	2.1	299.62	0	0.00	303.00	2.1	2,630	0.08%
2023/07/19	2.2	300.25	0	0.00	298.00	2.2	2,632	0.08%
2023/07/18	7.4	307.75	8.5	312.56	306.50	-1.1	2,622	-0.04%
2023/07/17	1	297.00	2	298.50	299.50	-1	2,539	-0.04%
2023/07/14	0	295.29	0	0.00	298.00	0	2,542	0.00%
2023/07/13	1.2	296.50	3	297.67	295.50	-1.8	2,539	-0.07%
2023/07/12	0.1	294.05	1	292.50	296.50	-0.9	2,533	-0.04%
2023/07/11	1.1	293.31	1.1	293.67	296.00	0.1	2,513	0.00%
2023/07/10	0	293.41	1	292.01	292.00	-1	2,504	-0.04%
2023/07/07	3.2	294.61	0	0.00	293.00	3.2	2,513	0.13%
2023/07/06	3	300.83	0.4	301.50	300.00	2.6	2,499	0.10%
2023/07/05	0.1	298.00	13	296.42	296.50	-12.9	2,459	-0.52%
2023/07/04	6.4	296.48	0.3	301.33	293.50	6.1	2,441	0.25%
2023/07/03	2.1	313.03	0	0.00	312.50	2.1	2,355	0.09%
2023/06/30	0	314.33	0.1	315.50	314.50	-0.1	2,323	0.00%
2023/06/29	1	315.00	0	315.50	314.00	1	2,295	0.04%
2023/06/28	0.1	315.48	0.4	315.66	316.00	-0.3	2,251	-0.01%
2023/06/27	2.1	317.50	0	316.00	315.50	2	2,243	0.09%
2023/06/26	4.1	321.41	6.7	321.96	321.00	-2.6	2,234	-0.12%
2023/06/21	0	312.50	4	315.73	314.50	-4	2,176	-0.18%
2023/06/20	3	309.83	3.3	310.75	310.00	-0.3	2,155	-0.01%
2023/06/19	2.6	312.39	0.4	312.64	311.00	2.2	2,126	0.10%
2023/06/16	0.1	317.00	2.5	318.17	316.50	-2.5	2,090	-0.12%
2023/06/15	2.2	318.17	1.4	316.51	319.50	0.8	2,046	0.04%
2023/06/14	0	317.79	2.1	319.87	317.50	-2.1	2,083	-0.10%
2023/06/13	2	321.54	0.2	322.82	320.00	1.9	2,086	0.09%
2023/06/12	3	323.67	6.1	321.62	324.50	-3.1	2,090	-0.15%
2023/06/09	0.1	314.50	3	315.00	315.00	-2.9	2,113	-0.14%
2023/06/08	0.1	313.96	0.1	314.50	314.00	-0.1	2,231	0.00%
2023/06/07	1.1	313.03	0.9	313.77	314.50	0.2	2,271	0.01%
2023/06/06	2.1	312.99	2	312.75	313.00	0.1	2,281	0.00%
2023/06/05	2	314.25	0	0.00	313.50	2	2,274	0.09%
2023/06/02	0.1	306.73	33.5	314.93	315.00	-33.4	2,258	-1.48%
2023/06/01	1.1	305.30	0.1	305.50	306.00	1	2,210	0.04%
2023/05/31	0	0.00	1	305.00	305.00	-1	2,210	-0.05%
2023/05/30	6.1	304.02	0	304.00	304.00	6	2,145	0.28%
2023/05/29	1	311.34	2.1	305.66	303.50	-1.1	2,141	-0.05%
2023/05/26	1.1	305.57	0.1	307.36	308.50	0.9	2,151	0.04%
2023/05/25	0	305.25	0.1	306.00	304.50	0	2,139	0.00%
2023/05/24	0	305.50	1.2	304.77	308.00	-1.2	2,123	-0.06%
2023/05/23	0	0.00	0.3	306.50	307.00	-0.3	2,102	-0.02%
2023/05/22	0	305.50	0.2	306.50	306.50	-0.1	2,067	-0.01%
2023/05/19	0	306.50	0.1	307.50	308.00	-0.1	2,056	0.00%
2023/05/18	1.1	307.82	2.2	307.16	308.00	-1.1	2,048	-0.05%
2023/05/17	0	301.89	1.1	302.96	303.50	-1	2,003	-0.05%
2023/05/16	0	302.00	1	303.47	303.50	-1	1,969	-0.05%
2023/05/15	3.1	301.52	19	303.25	303.50	-15.9	1,938	-0.82%
2023/05/12	3.2	282.34	0	0.00	281.50	3.2	1,835	0.17%
2023/05/11	2.1	287.50	25	289.28	286.50	-23	1,822	-1.26%
2023/05/10	1	289.94	0.1	289.33	291.50	1	1,833	0.05%
2023/05/09	0	0.00	15.2	289.94	292.00	-15.2	1,838	-0.83%
2023/05/08	0	0.00	30.2	289.00	288.50	-30.2	1,838	-1.64%
2023/05/05	0	286.50	1	288.50	289.00	-1	1,843	-0.05%
2023/05/04	2	291.50	1.1	291.71	292.00	0.9	1,839	0.05%
2023/05/03	0.1	286.00	10	287.00	287.50	-9.9	1,815	-0.55%
2023/05/02	0.1	284.86	4.5	285.83	286.00	-4.5	1,836	-0.24%
2023/04/28	0.1	280.62	2	280.74	282.50	-1.9	1,883	-0.10%
2023/04/27	0.1	275.29	6.7	277.37	280.00	-6.7	1,875	-0.36%
2023/04/26	0	274.33	5.1	273.55	275.50	-5.1	1,849	-0.27%
2023/04/25	0	278.00	0.1	278.50	278.00	-0.1	1,826	0.00%
2023/04/24	0	277.00	0	0.00	278.50	0	1,813	0.00%
2023/04/21	0.1	276.71	0.3	275.50	276.00	-0.2	1,804	-0.01%
2023/04/20	1.6	277.00	1.1	277.94	276.50	0.5	1,805	0.03%
2023/04/19	0	279.00	1	280.00	278.50	-1	1,812	-0.05%
2023/04/18	1.1	278.03	0.1	279.00	278.50	1	1,797	0.06%
2023/04/17	0.1	278.58	0	279.50	281.00	0.1	1,797	0.01%
2023/04/14	1.3	277.36	1.3	278.04	277.50	0	1,782	0.00%
2023/04/13	0.4	278.00	0	0.00	275.50	0.4	1,782	0.02%
2023/04/12	1	278.00	0.3	278.59	278.50	0.7	1,767	0.04%
2023/04/11	0.1	272.06	4.2	274.43	273.50	-4.1	1,758	-0.23%
2023/04/10	0	0.00	1.1	271.07	271.00	-1.1	1,753	-0.06%
2023/04/07	0.1	271.56	0	0.00	270.00	0.1	1,756	0.01%
2023/04/06	1.1	269.15	0	0.00	270.50	1.1	1,759	0.06%
2023/03/31	2.3	272.65	2.2	273.03	272.50	0.1	1,754	0.01%
2023/03/30	2.2	271.52	0	272.50	272.50	2.1	1,830	0.12%
2023/03/29	0	0.00	1.1	270.95	271.50	-1.1	1,921	-0.06%
2023/03/28	0	268.78	0	0.00	268.50	0	2,048	0.00%
2023/03/27	0.2	270.47	1	271.00	269.50	-0.8	2,140	-0.04%
2023/03/24	0	0.00	1	270.99	270.00	-1	2,249	-0.05%
2023/03/23	0	269.00	2	269.25	269.50	-2	2,262	-0.09%
2023/03/22	1	267.53	0	269.50	269.00	1	2,269	0.04%
2023/03/21	0.1	268.18	0	267.50	268.50	0.1	2,271	0.00%
2023/03/20	4.1	267.00	1	267.00	266.00	3.1	2,285	0.13%
2023/03/17	11.2	267.54	3.3	267.77	271.00	7.9	2,286	0.35%
2023/03/16	1	263.00	0	0.00	263.00	1	2,251	0.04%
2023/03/15	0.1	263.00	7.5	262.20	261.50	-7.4	2,265	-0.33%
2023/03/14	7.5	261.82	1	262.00	261.00	6.5	2,266	0.28%
2023/03/13	33.8	268.02	9.2	268.68	266.00	24.6	2,229	1.10%
2023/03/10	3.2	291.24	23.8	290.49	293.00	-20.6	2,144	-0.96%
2023/03/09	4.1	284.40	2	285.52	285.50	2.1	2,124	0.10%
2023/03/08	3.4	287.23	6.3	288.32	287.50	-2.9	2,156	-0.13%
2023/03/07	4.1	288.38	0.9	288.78	289.50	3.2	2,197	0.15%
2023/03/06	4	286.49	1.2	287.87	286.50	2.9	2,245	0.13%
2023/03/03	1.1	282.99	1.2	282.96	284.00	-0.1	2,294	0.00%
2023/03/02	1.1	279.97	1.1	280.88	281.00	0.1	2,339	0.00%
2023/03/01	13.1	276.47	0	0.00	276.00	13.1	2,381	0.55%
2023/02/24	1.1	279.64	0.2	280.83	278.00	1	2,416	0.04%
2023/02/23	1.1	280.00	5.6	281.39	280.50	-4.6	2,425	-0.19%
2023/02/22	1.2	278.17	9.2	280.00	279.50	-8.1	2,431	-0.33%
2023/02/21	1	278.50	1	279.00	279.50	0	2,444	0.00%
2023/02/17	1	279.45	0.2	278.23	279.50	0.8	2,496	0.03%
2023/02/16	0.1	278.47	2.1	279.23	278.00	-2.1	2,523	-0.08%
2023/02/15	1	276.00	0	0.00	276.00	1	2,560	0.04%
2023/02/14	0.1	276.20	1.7	276.52	276.50	-1.7	2,562	-0.07%
2023/02/13	2.7	274.60	3.1	273.71	274.50	-0.5	2,581	-0.02%
2023/02/10	1.4	271.93	1.5	271.17	270.00	-0.1	2,592	-0.01%
2023/02/09	3	276.34	0.1	277.50	276.00	2.9	2,588	0.11%
2023/02/08	1.5	278.67	0.3	278.50	277.50	1.2	2,623	0.05%
2023/02/07	0	277.00	2	277.50	278.00	-2	2,627	-0.07%
2023/02/06	1	275.01	1.8	277.13	276.00	-0.8	2,627	-0.03%
2023/02/03	1.1	278.00	1.3	277.92	278.00	-0.2	2,616	-0.01%
2023/02/02	2.2	277.21	0.6	277.18	278.50	1.6	2,622	0.06%
2023/02/01	0.1	275.16	1	275.97	275.00	-1	2,620	-0.04%
2023/01/31	1.1	272.77	1.2	277.90	272.00	-0.1	2,638	0.00%
2023/01/30	0.1	273.96	8	275.31	280.00	-7.9	2,630	-0.30%
2023/01/17	0	269.71	0	0.00	268.00	0	2,593	0.00%
2023/01/16	0.1	270.00	0	0.00	269.00	0.1	2,604	0.00%
2023/01/13	2	267.50	0	0.00	268.00	2	2,624	0.08%
2023/01/12	2.4	264.50	1.1	265.48	265.00	1.4	2,691	0.05%
2023/01/11	0.1	270.28	0	0.00	269.00	0.1	2,717	0.00%
2023/01/10	2.2	270.54	0.2	270.52	269.50	2	2,749	0.07%
2023/01/09	1.6	274.00	2.2	273.27	275.00	-0.6	2,765	-0.02%
2023/01/06	0	271.46	2.6	271.70	271.50	-2.6	2,772	-0.09%
2023/01/04	0	270.08	0.1	270.00	268.50	-0.1	2,821	0.00%
2023/01/03	2.1	266.07	0	0.00	270.00	2.1	2,886	0.07%
2022/12/29	0.1	267.79	0	0.00	269.00	0.1	2,985	0.00%
2022/12/28	0.1	269.00	0	270.00	269.00	0	3,006	0.00%
2022/12/27	2.2	270.96	2.1	272.48	270.00	0.1	3,037	0.00%
2022/12/26	1	271.00	1.6	272.32	272.00	-0.6	3,054	-0.02%
2022/12/23	0.1	270.50	0.2	271.33	271.00	-0.1	3,103	0.00%
2022/12/22	1.2	275.80	2.6	274.49	275.50	-1.4	3,119	-0.05%
2022/12/21	0.1	265.83	0	0.00	266.00	0.1	3,073	0.00%
2022/12/20	0	267.30	0	0.00	269.00	0	3,000	0.00%
2022/12/19	0	265.50	0	265.00	264.00	0	2,914	0.00%
2022/12/16	1.1	263.58	0	0.00	265.50	1.1	2,827	0.04%
2022/12/15	3.2	268.64	0	0.00	267.00	3.2	2,764	0.11%
2022/12/14	1.1	272.34	0	272.00	273.00	1.1	2,793	0.04%
2022/12/13	1	268.01	0	0.00	267.50	1	2,802	0.04%
2022/12/12	0	270.50	1	272.84	273.00	-1	2,799	-0.04%
2022/12/09	1.6	269.37	0.1	267.50	268.50	1.5	2,853	0.05%
2022/12/08	0.2	269.47	1	269.00	268.00	-0.8	2,852	-0.03%
2022/12/07	1	273.97	1.8	272.47	272.00	-0.8	2,850	-0.03%
2022/12/06	4.1	279.01	1.3	278.09	277.50	2.9	2,844	0.10%
2022/12/05	2.3	281.45	1.1	281.90	283.00	1.3	2,850	0.04%
2022/12/02	0	274.00	2	275.48	277.00	-2	2,870	-0.07%
2022/12/01	0	0.00	1	270.01	271.50	-1	2,944	-0.03%
2022/11/30	0	267.00	3.4	267.90	266.00	-3.4	2,930	-0.12%
2022/11/29	5.1	267.49	0.5	268.04	267.00	4.7	2,901	0.16%
2022/11/28	0.1	267.82	3	266.18	265.50	-2.9	2,865	-0.10%
2022/11/25	0.1	267.56	0.1	267.64	265.00	0	2,837	0.00%
2022/11/24	2.2	267.48	0.1	267.50	267.50	2.1	2,801	0.08%
2022/11/23	2	265.46	0.1	261.50	265.00	2	2,782	0.07%
2022/11/22	3.6	258.96	10.1	260.75	261.00	-6.4	2,758	-0.23%
2022/11/21	1.1	257.37	4	258.99	258.00	-2.9	2,731	-0.11%
2022/11/18	1.2	253.20	5.8	255.72	256.00	-4.7	2,734	-0.17%
2022/11/17	2.4	251.65	1.1	254.00	254.00	1.3	2,775	0.05%
2022/11/16	1.2	252.00	2.1	252.96	252.00	-0.9	2,803	-0.03%
2022/11/15	2.3	250.21	4	250.50	252.00	-1.7	2,823	-0.06%
2022/11/14	0.1	248.95	2.1	248.78	248.00	-2	2,845	-0.07%
2022/11/11	1.2	247.24	10	248.50	249.00	-8.8	2,877	-0.31%
2022/11/10	0.1	241.50	1	241.52	241.00	-1	2,898	-0.03%
2022/11/09	4.1	244.50	0	245.19	244.50	4.1	2,983	0.14%
2022/11/08	0	241.00	0	0.00	242.00	0	3,080	0.00%
2022/11/07	1.1	236.00	2.2	237.00	237.50	-1.1	3,220	-0.03%
2022/11/04	1.4	231.40	1	232.00	234.50	0.4	3,218	0.01%
2022/11/03	8	235.50	1	235.50	235.50	7	3,207	0.22%
2022/11/02	0.4	236.29	1	237.00	237.50	-0.6	3,212	-0.02%
2022/11/01	0.1	236.00	0	0.00	236.00	0.1	3,214	0.00%
2022/10/31	0	0.00	3	236.50	236.00	-3	3,230	-0.09%
2022/10/28	0.1	234.10	2	233.25	234.00	-1.9	3,229	-0.06%
2022/10/27	1	234.00	0	0.00	233.00	1	3,241	0.03%
2022/10/26	1	235.50	1.1	235.49	235.50	-0.1	3,287	0.00%
2022/10/25	0	231.38	1.4	231.00	231.50	-1.4	3,299	-0.04%
2022/10/24	0.1	231.88	0	0.00	231.00	0.1	3,385	0.00%
2022/10/21	0.1	230.17	0	0.00	229.00	0.1	3,458	0.00%
2022/10/20	2.2	232.01	0.5	232.00	232.00	1.7	3,500	0.05%
2022/10/19	1	238.50	0.3	238.50	239.00	0.7	3,472	0.02%
2022/10/17	0.1	230.99	4	230.00	232.00	-3.9	3,473	-0.11%
2022/10/14	1.1	231.05	0.1	232.44	231.00	1	3,483	0.03%
2022/10/13	0.1	230.86	2.1	230.02	231.00	-1.9	3,495	-0.06%
2022/10/12	12	230.75	3.1	229.79	231.50	9	3,512	0.26%
2022/10/11	3.2	225.39	3	225.17	225.00	0.2	3,537	0.01%
2022/10/07	4.4	233.54	0	0.00	231.00	4.4	3,484	0.13%
2022/10/05	0.1	244.40	1.4	245.01	244.00	-1.2	3,437	-0.04%
2022/10/04	1	241.00	3	240.33	240.00	-2	3,439	-0.06%
2022/10/03	0.1	231.00	3.1	230.53	234.00	-3	3,422	-0.09%
2022/09/30	1.2	234.74	3	233.50	234.00	-1.8	3,428	-0.05%
2022/09/29	1	237.99	2	240.00	237.50	-1	3,418	-0.03%
2022/09/28	0.1	239.27	3.3	238.88	237.50	-3.2	3,427	-0.09%
2022/09/27	4.2	241.02	6	243.83	242.00	-1.8	3,408	-0.05%
2022/09/26	6.5	239.13	4.1	239.88	238.50	2.4	3,435	0.07%
2022/09/23	0.3	246.73	0	0.00	246.00	0.3	3,441	0.01%
2022/09/22	6.3	244.84	0	0.00	246.50	6.3	3,519	0.18%
2022/09/21	2.1	248.34	1	248.50	249.00	1.1	3,501	0.03%
2022/09/20	1.1	253.02	1	255.98	253.50	0	3,471	0.00%
2022/09/19	0	254.00	0.3	254.52	254.50	-0.3	3,457	-0.01%
2022/09/16	1.3	253.21	6	252.50	256.50	-4.7	3,465	-0.14%
2022/09/15	0	255.00	3	255.50	254.00	-3	3,413	-0.09%
2022/09/14	1.2	251.87	4.1	251.38	252.50	-2.8	3,430	-0.08%
2022/09/13	1	256.96	1	258.00	256.50	0	3,446	0.00%
2022/09/12	0	0.00	2	252.50	254.00	-2	3,458	-0.06%
2022/09/08	1.1	246.36	4	247.00	249.00	-2.9	3,470	-0.08%
2022/09/07	19.7	245.18	0.2	243.00	242.00	19.5	3,433	0.57%
2022/09/06	1.2	255.10	1	257.50	255.00	0.2	3,335	0.01%
2022/09/05	0	255.50	6	257.83	258.00	-6	3,365	-0.18%
2022/09/02	1	254.97	1	255.00	253.50	0	3,373	0.00%
2022/09/01	3	253.50	1	252.00	252.50	2	3,374	0.06%
2022/08/31	1.1	255.56	2	255.25	255.00	-0.9	3,385	-0.03%
2022/08/30	0	255.50	0	0.00	257.00	0	3,421	0.00%
2022/08/29	0.1	254.24	0	0.00	253.00	0.1	3,410	0.00%
2022/08/26	1	257.53	3	257.50	258.50	-2	3,413	-0.06%
2022/08/25	2.1	253.38	0.5	254.47	255.50	1.6	3,392	0.05%
2022/08/24	6.4	255.87	1.4	256.57	254.00	5.1	3,371	0.15%
2022/08/23	5.2	264.02	0	264.00	260.50	5.2	3,385	0.15%
2022/08/22	2.1	264.52	12.1	265.42	267.50	-10	3,374	-0.30%
2022/08/19	2.3	261.84	4.1	264.10	264.50	-1.8	3,347	-0.05%
2022/08/18	4.3	260.25	4	259.50	262.50	0.3	3,321	0.01%
2022/08/17	1.2	254.55	19.1	255.98	258.00	-17.9	3,282	-0.54%
2022/08/16	14.6	253.17	21	251.33	254.50	-6.4	3,224	-0.20%
2022/08/15	22.3	254.54	11.2	254.57	252.50	11.1	3,156	0.35%
2022/08/12	37.2	260.87	8.5	261.13	262.00	28.6	3,066	0.93%
2022/08/11	2	280.02	6	281.67	282.00	-4	2,952	-0.13%
2022/08/10	4.2	277.81	1	277.00	277.00	3.2	2,964	0.11%
2022/08/09	7.4	281.03	3	280.67	281.00	4.4	2,965	0.15%
2022/08/08	1.2	281.15	3.6	281.81	283.50	-2.5	2,970	-0.08%
2022/08/05	2.7	281.25	1	282.00	282.00	1.7	3,010	0.06%
2022/08/04	0.3	280.94	1.3	280.96	281.00	-0.9	3,062	-0.03%
2022/08/03	1.1	279.07	0	0.00	281.00	1.1	3,068	0.03%
2022/08/02	5.8	278.14	2	277.00	277.50	3.8	3,108	0.12%
2022/08/01	2.6	279.48	0	0.00	282.50	2.6	3,060	0.08%
2022/07/29	13.6	280.80	2	282.01	281.50	11.6	3,050	0.38%
2022/07/28	21.5	321.32	2.7	321.72	319.00	18.8	2,955	0.64%
2022/07/27	3.3	320.73	2	322.50	322.50	1.3	2,870	0.05%
2022/07/26	3.1	322.23	3	322.83	323.00	0.1	2,814	0.00%
2022/07/25	3.1	323.53	3.9	323.94	326.00	-0.8	2,787	-0.03%
2022/07/22	5.6	323.08	7	322.08	326.00	-1.5	2,770	-0.05%
2022/07/21	2.1	318.50	1	322.00	322.00	1.1	2,740	0.04%
2022/07/20	0	318.00	0.2	317.09	316.00	-0.2	2,705	-0.01%
2022/07/19	1.2	310.32	0	0.00	312.00	1.2	2,700	0.04%
2022/07/18	1.1	308.91	0	0.00	308.50	1.1	2,678	0.04%
2022/07/15	1.3	311.40	0.2	312.50	310.00	1.1	2,640	0.04%
2022/07/14	2	312.88	0	0.00	312.50	2	2,648	0.07%
2022/07/13	2.6	314.38	1	314.00	313.00	1.6	2,648	0.06%
2022/07/12	5	306.00	1	304.50	306.50	4	2,624	0.15%
2022/07/11	0.3	309.50	1	308.50	309.50	-0.7	2,597	-0.03%
2022/07/08	1	306.01	0	0.00	305.00	1	2,592	0.04%
2022/07/07	0.2	300.99	4	299.00	302.50	-3.8	2,610	-0.15%
2022/07/06	2.4	305.92	0	301.50	298.00	2.4	2,644	0.09%
2022/07/05	0.1	303.65	0	306.06	304.50	0.1	2,673	0.00%
2022/07/04	5.2	304.35	3	302.00	301.50	2.2	2,666	0.08%
2022/07/01	3.8	311.20	9.1	308.96	309.50	-5.3	2,666	-0.20%
2022/06/30	3.8	312.39	4.8	312.34	310.50	-1	2,657	-0.04%
2022/06/29	5	324.00	1	323.00	324.00	4	2,586	0.16%
2022/06/28	2.2	327.45	0	0.00	326.00	2.2	2,572	0.09%
2022/06/27	6.1	327.93	1	327.53	328.50	5.1	2,577	0.20%
2022/06/24	1	323.03	0	326.06	326.00	1	2,571	0.04%
2022/06/23	0	0.00	6.1	322.36	325.00	-6.1	2,572	-0.24%
2022/06/22	2.6	330.23	5.4	324.39	321.50	-2.8	2,605	-0.11%
2022/06/21	7.2	329.23	5	329.00	332.00	2.2	2,594	0.09%
2022/06/20	0.3	320.50	1.1	319.95	320.00	-0.8	2,580	-0.03%
2022/06/17	6.1	321.11	0.1	322.50	323.00	6.1	2,596	0.23%
2022/06/16	0.1	325.89	1	324.00	324.50	-0.9	2,605	-0.03%
2022/06/15	1.4	326.14	2.2	328.55	325.00	-0.8	2,688	-0.03%
2022/06/14	2.2	324.71	2.1	327.41	325.00	0.1	2,881	0.00%
2022/06/13	3.2	325.14	0.5	326.31	327.00	2.7	2,923	0.09%
2022/06/10	3.4	328.94	1.2	332.37	329.00	2.3	2,937	0.08%
2022/06/09	1.5	334.77	0.4	337.21	333.00	1.1	2,991	0.04%
2022/06/08	1	338.01	0.6	342.30	338.50	0.4	2,996	0.01%
2022/06/07	0.3	339.35	0.3	340.33	339.00	0	2,974	0.00%
2022/06/06	2	340.55	0.5	342.00	340.00	1.5	2,980	0.05%
2022/06/02	6	343.41	1.5	343.37	342.50	4.5	3,011	0.15%
2022/06/01	0	344.81	2.1	343.30	343.00	-2	3,078	-0.07%
2022/05/31	0.2	340.40	0.1	340.50	341.50	0	3,102	0.00%
2022/05/30	2.1	336.71	1	338.00	338.50	1.1	3,060	0.04%
2022/05/27	2.1	326.57	4	327.38	329.00	-1.9	3,046	-0.06%
2022/05/26	0.2	326.00	0.4	327.50	323.50	-0.2	3,066	-0.01%
2022/05/25	3.6	326.30	3	326.99	327.00	0.5	3,076	0.02%
2022/05/24	0	324.00	0	0.00	322.00	0	3,089	0.00%
2022/05/23	3.3	325.24	0	326.00	323.50	3.3	3,089	0.11%
2022/05/20	2.2	324.72	0	0.00	324.00	2.2	3,090	0.07%
2022/05/19	8.1	322.91	3.3	323.89	325.00	4.8	3,078	0.16%
2022/05/18	1	332.03	1	332.00	332.00	0	3,029	0.00%
2022/05/17	1.2	335.98	0	0.00	332.50	1.2	3,010	0.04%
2022/05/16	2.7	332.23	0	0.00	332.00	2.7	2,983	0.09%
2022/05/13	1.9	332.34	4.1	336.50	332.50	-2.2	2,957	-0.08%
2022/05/12	8.1	339.35	3.1	339.04	338.00	5	2,908	0.17%
2022/05/11	0.8	349.57	1	349.50	349.50	-0.2	2,844	-0.01%
2022/05/10	7.6	347.22	2.1	347.96	350.00	5.5	2,831	0.19%
2022/05/09	1.2	354.95	0	0.00	356.50	1.2	2,797	0.04%
2022/05/06	1.4	358.56	1.2	360.10	358.00	0.2	2,781	0.01%
2022/05/05	0.2	364.50	0.3	364.38	366.00	0	2,778	0.00%
2022/05/04	1	362.50	1.1	362.04	361.50	-0.1	2,785	0.00%
2022/05/03	0	358.75	0	0.00	362.00	0	2,854	0.00%
2022/04/29	1.2	357.69	6	357.92	357.00	-4.9	2,933	-0.17%
2022/04/28	1.2	354.73	0	356.50	356.50	1.1	2,945	0.04%
2022/04/27	3.2	354.37	2	353.00	355.00	1.2	2,929	0.04%
2022/04/26	0.3	360.03	3	359.50	358.00	-2.7	2,921	-0.09%
2022/04/25	2.5	356.39	1.2	357.10	356.00	1.3	2,928	0.04%
2022/04/22	0.2	361.36	4	361.13	363.00	-3.8	2,907	-0.13%
2022/04/21	0.3	359.62	1	360.00	358.50	-0.8	2,910	-0.03%
2022/04/20	1.5	359.45	0.2	360.47	359.50	1.4	2,911	0.05%
2022/04/19	1.2	355.61	1	358.50	357.00	0.2	2,907	0.01%
2022/04/18	3.1	355.55	1	353.00	355.00	2.1	2,929	0.07%
2022/04/15	3.4	355.63	0.1	356.00	356.50	3.3	2,926	0.11%
2022/04/14	1.2	358.65	4.1	357.08	357.00	-2.9	2,946	-0.10%
2022/04/13	3.9	353.92	2	355.00	354.50	1.9	2,954	0.07%
2022/04/12	15.6	350.50	0.5	351.50	349.00	15.1	2,973	0.51%
2022/04/11	7.1	358.40	2.7	357.01	356.50	4.4	2,942	0.15%
2022/04/08	4.1	362.16	0.1	363.93	364.50	4.1	2,895	0.14%
2022/04/07	8.1	363.28	5.1	363.23	360.50	3	2,908	0.10%
2022/04/06	7.6	367.55	2.1	366.90	367.50	5.5	2,862	0.19%
2022/04/01	10.2	370.88	2	373.25	373.50	8.2	2,827	0.29%
2022/03/31	2.3	375.56	0	375.50	373.50	2.3	2,822	0.08%
2022/03/30	4	375.67	1.4	375.33	375.50	2.6	2,815	0.09%
2022/03/29	3.2	376.55	2.1	377.64	376.00	1.1	2,805	0.04%
2022/03/28	2.4	373.60	5.8	375.52	378.00	-3.4	2,814	-0.12%
2022/03/25	1.7	373.76	1	376.00	374.00	0.7	2,804	0.03%
2022/03/24	1.9	373.95	1	373.55	373.00	0.8	2,764	0.03%
2022/03/23	4.9	372.59	0	373.50	372.50	4.9	2,783	0.18%
2022/03/22	7.6	371.43	0	374.00	372.00	7.5	2,804	0.27%
2022/03/21	4	373.96	115.3	374.41	374.50	-111.3	2,763	-4.03%	大賣/鉅額交易
2022/03/18	6.2	373.15	3.5	374.91	372.50	2.7	2,723	0.10%
2022/03/17	148.1	382.38	17.5	377.38	377.00	130.6	2,651	4.93%	大買/鉅額交易
2022/03/16	4.2	373.92	17.1	375.10	379.00	-12.8	2,462	-0.52%
2022/03/15	0.3	366.18	3	364.50	368.00	-2.7	2,392	-0.11%
2022/03/14	4.7	363.74	6.5	364.19	369.50	-1.8	2,403	-0.07%
2022/03/11	3.3	371.12	1.5	370.57	371.50	1.8	2,345	0.08%
2022/03/10	1.4	367.28	6	368.08	366.50	-4.7	2,313	-0.20%
2022/03/09	8.6	359.73	0.1	361.00	360.00	8.6	2,301	0.37%
2022/03/08	24.2	359.00	1.2	355.87	358.50	23	2,295	1.00%
2022/03/07	15.4	363.09	0.3	368.00	364.00	15.1	2,252	0.67%
2022/03/04	1.5	380.23	9.4	379.66	376.00	-7.9	2,249	-0.35%
2022/03/03	0.2	378.42	10.9	378.51	380.00	-10.7	2,227	-0.48%
2022/03/02	0.3	373.38	0	0.00	373.00	0.3	2,212	0.01%
2022/03/01	0.1	370.00	1	375.92	373.50	-0.9	2,199	-0.04%
2022/02/25	1.6	370.74	2.3	371.48	371.50	-0.7	2,170	-0.03%
2022/02/24	5.3	371.62	3.6	372.10	371.00	1.7	2,165	0.08%
2022/02/23	0.1	377.50	5.6	379.30	377.50	-5.5	2,153	-0.26%
2022/02/22	1.2	375.73	2.3	375.52	377.50	-1.1	2,151	-0.05%
2022/02/21	4.7	375.26	4.6	376.21	378.50	0.1	2,150	0.00%
2022/02/18	1.1	372.45	1.3	372.00	372.00	-0.2	2,155	-0.01%
2022/02/17	1.4	372.46	0	371.50	371.50	1.3	2,202	0.06%
2022/02/16	1.2	366.25	1	367.00	369.00	0.2	2,217	0.01%
2022/02/15	3.4	363.49	1	365.00	362.50	2.4	2,264	0.10%
2022/02/14	0.2	364.67	0	0.00	363.00	0.2	2,365	0.01%
2022/02/11	0.2	368.84	0.1	369.00	367.50	0.1	2,397	0.00%
2022/02/10	0	370.00	6	367.08	370.00	-6	2,434	-0.25%
2022/02/09	2.4	363.02	0.2	364.68	366.00	2.2	2,480	0.09%
2022/02/08	0	365.00	6	363.50	363.50	-6	2,485	-0.24%
2022/02/07	1.1	363.59	1	360.50	364.00	0.1	2,498	0.00%
2022/01/26	0.6	360.69	1	359.50	359.50	-0.4	2,508	-0.02%
2022/01/25	11.2	358.86	1	357.50	360.00	10.2	2,504	0.41%
2022/01/24	10.1	367.03	0.2	370.87	364.50	9.9	2,433	0.41%
2022/01/21	7	375.64	0.5	375.92	377.00	6.5	2,371	0.27%
2022/01/20	0.1	378.50	15.1	379.00	378.50	-15	2,358	-0.64%
2022/01/19	1	378.04	11	378.45	378.00	-10	2,364	-0.42%
2022/01/18	2.4	378.86	7	380.29	380.00	-4.7	2,385	-0.19%
2022/01/17	3.5	376.87	1	376.51	378.00	2.4	2,401	0.10%
2022/01/14	3	375.00	7.3	372.74	377.50	-4.3	2,450	-0.17%
2022/01/13	0	376.75	0	0.00	378.00	0	2,478	0.00%
2022/01/12	0.6	377.56	2.3	377.07	378.00	-1.7	2,509	-0.07%
2022/01/11	3.1	378.06	1	382.00	378.00	2.1	2,511	0.08%
2022/01/10	5	376.00	0	376.00	378.50	5	2,484	0.20%
2022/01/07	3.3	375.82	2.3	375.98	377.50	1.1	2,492	0.04%
2022/01/06	0.2	378.21	2	380.50	380.00	-1.8	2,512	-0.07%
2022/01/05	4.2	381.56	18.1	381.39	380.50	-13.9	2,535	-0.55%
2022/01/04	1.9	374.50	0.1	375.89	377.00	1.8	2,506	0.07%
2022/01/03	4.7	373.83	6.6	372.57	373.50	-1.8	2,490	-0.07%
2021/12/30	0.2	374.31	7.7	375.76	376.00	-7.6	2,527	-0.30%
2021/12/29	4.2	373.85	1	373.00	373.50	3.2	2,513	0.13%
2021/12/28	0.1	372.00	2.2	373.22	373.50	-2.1	2,524	-0.08%
2021/12/27	1.4	370.55	6.2	370.76	372.50	-4.8	2,530	-0.19%
2021/12/24	1.2	370.09	20	371.05	370.00	-18.8	2,544	-0.74%
2021/12/23	1.4	370.07	1.2	369.99	371.00	0.1	2,556	0.00%
2021/12/22	1.1	369.96	1.7	369.50	370.00	-0.7	2,572	-0.03%
2021/12/21	1	370.47	3.1	369.66	370.50	-2	2,574	-0.08%
2021/12/20	0	0.00	0.1	368.50	367.00	-0.1	2,582	0.00%
2021/12/17	0.4	366.61	1.1	366.27	366.50	-0.7	2,599	-0.03%
2021/12/16	2.1	367.01	0	0.00	367.00	2.1	2,577	0.08%
2021/12/15	0.1	365.20	1.2	365.92	364.50	-1.1	2,563	-0.04%
2021/12/14	1.4	365.57	9	365.72	366.50	-7.6	2,592	-0.29%
2021/12/13	2.4	368.15	0	367.50	366.50	2.4	2,599	0.09%
2021/12/10	7.1	369.63	5.2	368.39	368.00	1.9	2,598	0.07%
2021/12/09	1.2	363.57	2	364.48	367.00	-0.9	2,598	-0.03%
2021/12/08	12.3	362.50	1.2	360.96	360.00	11.1	2,584	0.43%
2021/12/07	0.3	364.26	2	366.50	366.50	-1.7	2,549	-0.07%
2021/12/06	0.1	363.50	3	363.67	365.00	-2.9	2,545	-0.11%
2021/12/03	0.2	365.00	0.1	364.50	365.50	0.1	2,559	0.00%
2021/12/02	3.4	362.33	0	0.00	363.50	3.4	2,552	0.13%
2021/12/01	1.2	356.52	3.2	360.47	360.00	-2.1	2,546	-0.08%
2021/11/30	8	357.19	0	0.00	352.50	8	2,539	0.32%
2021/11/29	3.4	354.59	0	0.00	355.50	3.4	2,486	0.14%
2021/11/26	1.2	357.46	4.2	356.11	356.00	-3	2,475	-0.12%
2021/11/25	5.1	359.78	0.1	359.83	361.00	5	2,493	0.20%
2021/11/24	3	356.17	0	0.00	355.00	3	2,508	0.12%
2021/11/23	3.7	353.79	1	353.00	352.50	2.7	2,505	0.11%
2021/11/22	1.2	355.74	1	355.00	356.00	0.2	2,490	0.01%
2021/11/19	1.2	361.30	1	361.00	360.50	0.2	2,469	0.01%
2021/11/18	0.6	359.83	4	360.50	359.50	-3.4	2,465	-0.14%
2021/11/17	0.1	355.05	0	358.00	357.50	0	2,461	0.00%
2021/11/16	7.3	356.02	3	353.83	354.50	4.3	2,478	0.17%
2021/11/15	2.4	357.92	1	359.00	359.00	1.4	2,476	0.06%
2021/11/12	2	364.98	3.4	359.58	360.00	-1.3	2,495	-0.05%
2021/11/11	8	365.00	9.2	366.38	365.00	-1.2	2,504	-0.05%
2021/11/10	5	374.47	6.6	376.62	377.50	-1.6	2,445	-0.07%
2021/11/09	3.1	373.67	7.9	375.44	375.50	-4.8	2,441	-0.20%
2021/11/08	2.4	372.20	7.3	371.23	371.50	-5	2,489	-0.20%
2021/11/05	0.5	360.71	5.2	362.00	364.50	-4.7	2,505	-0.19%
2021/11/04	0	356.00	3.2	358.83	359.00	-3.2	2,521	-0.13%
2021/11/03	2.1	356.69	1	356.00	356.00	1.1	2,520	0.04%
2021/11/02	0.3	354.63	0.2	355.87	356.00	0.1	2,524	0.00%
2021/11/01	0.4	352.57	2	354.50	355.00	-1.6	2,569	-0.06%
2021/10/29	1.3	350.62	0	0.00	353.00	1.3	2,620	0.05%
2021/10/28	1	355.45	1	355.97	354.00	0	2,678	0.00%
2021/10/27	0.1	355.46	1.1	357.32	357.50	-1	2,816	-0.04%
2021/10/26	0.2	353.06	0	356.50	356.50	0.2	2,912	0.01%
2021/10/25	0	353.50	1.7	354.23	353.00	-1.7	2,969	-0.06%
2021/10/22	1.2	352.22	5.1	354.19	356.00	-3.9	3,004	-0.13%
2021/10/21	1.6	348.81	3.1	349.82	349.00	-1.5	3,011	-0.05%
2021/10/20	0.5	342.03	2.1	344.00	344.50	-1.6	3,009	-0.05%
2021/10/19	0.2	338.00	0	0.00	339.00	0.2	3,108	0.00%
2021/10/18	1	337.99	1.1	335.66	335.50	-0.1	3,177	0.00%
2021/10/15	0	334.67	2.2	334.57	334.00	-2.2	3,194	-0.07%
2021/10/14	3.3	334.86	1.3	333.47	333.50	2	3,195	0.06%
2021/10/13	2.1	340.79	6.3	343.09	343.50	-4.2	3,174	-0.13%
2021/10/12	3.2	337.39	23.2	339.06	338.00	-20	3,162	-0.63%
2021/10/08	2.2	337.77	4.1	338.36	338.00	-1.8	3,147	-0.06%
2021/10/07	0.4	334.64	13.2	333.02	337.00	-12.8	3,149	-0.41%
2021/10/06	1.2	322.59	0	0.00	323.00	1.2	3,144	0.04%
2021/10/05	1	322.00	0	324.00	324.00	1	3,152	0.03%
2021/10/04	0	323.00	1	323.50	324.00	-1	3,196	-0.03%
2021/10/01	1	320.60	0.5	323.72	320.50	0.6	3,204	0.02%
2021/09/30	5.1	325.55	0	0.00	325.50	5.1	3,195	0.16%
2021/09/29	7.2	331.64	0.5	330.59	328.50	6.7	3,189	0.21%
2021/09/28	1.2	338.41	2.2	338.77	338.50	-1	3,179	-0.03%
2021/09/27	2.2	338.31	6	339.66	340.50	-3.9	3,175	-0.12%
2021/09/24	2.6	336.72	8.2	336.79	337.00	-5.7	3,182	-0.18%
2021/09/23	3	331.99	4	331.74	331.50	-1	3,179	-0.03%
2021/09/22	1	326.00	2	327.50	328.50	-1	3,181	-0.03%
2021/09/17	0.2	326.95	2	327.50	326.00	-1.8	3,198	-0.06%
2021/09/16	0	324.00	5	325.50	326.00	-5	3,246	-0.15%
2021/09/15	1	323.50	1	324.00	322.50	0	3,257	0.00%
2021/09/14	1.1	322.93	5.3	321.53	322.50	-4.2	3,315	-0.13%
2021/09/13	1.2	319.18	2	321.50	320.00	-0.8	3,394	-0.02%
2021/09/10	1	319.00	0	0.00	316.00	1	3,433	0.03%
2021/09/09	3.3	315.61	0	0.00	316.00	3.3	3,473	0.09%
2021/09/08	10	317.85	0	0.00	317.00	10	3,483	0.29%
2021/09/07	0	322.00	0	0.00	319.00	0	3,508	0.00%
2021/09/06	0	0.00	1.1	323.89	323.00	-1.1	3,521	-0.03%
2021/09/03	0.1	319.52	0	0.00	319.50	0.1	3,554	0.00%
2021/09/02	6.1	318.27	0	0.00	316.00	6.1	3,590	0.17%
2021/09/01	0.1	322.94	5	322.50	321.00	-4.9	3,621	-0.13%
2021/08/31	5.1	319.57	6	321.50	324.00	-0.9	3,634	-0.02%
2021/08/30	9.1	316.02	0.1	317.52	319.00	9	3,637	0.25%
2021/08/27	1.1	317.19	0	0.00	317.50	1.1	3,625	0.03%
2021/08/26	4	318.25	1	318.50	319.00	3	3,662	0.08%
2021/08/25	0.2	318.26	1.1	317.52	318.50	-0.9	3,710	-0.02%
2021/08/24	5.4	316.44	0	319.00	315.00	5.3	3,747	0.14%
2021/08/23	0.2	316.67	3.3	317.46	317.50	-3.1	3,764	-0.08%
2021/08/20	0.1	310.53	4.2	311.81	312.00	-4.1	3,789	-0.11%
2021/08/19	4.4	313.10	1.2	311.43	311.00	3.3	3,821	0.09%
2021/08/18	6.4	315.95	2.6	315.35	317.50	3.8	3,817	0.10%
2021/08/17	0	318.50	4.3	319.74	318.00	-4.3	3,827	-0.11%
2021/08/16	1.6	314.58	3	317.00	315.00	-1.4	3,806	-0.04%
2021/08/13	6.7	317.48	3.3	318.98	316.50	3.4	3,893	0.09%
2021/08/12	12.4	323.58	4.2	321.98	319.00	8.2	4,117	0.20%
2021/08/11	0.3	320.13	2	323.00	323.00	-1.7	4,271	-0.04%
2021/08/10	1.3	319.00	2.2	319.34	319.50	-0.9	4,299	-0.02%
2021/08/09	0	322.75	0.1	322.00	322.00	-0.1	4,353	0.00%
2021/08/06	0.2	323.85	3.7	323.72	323.50	-3.5	4,430	-0.08%
2021/08/05	4.3	321.48	0	0.00	321.00	4.3	4,593	0.09%
2021/08/04	9.2	320.32	5.4	322.59	324.00	3.8	4,686	0.08%
2021/08/03	6.7	322.15	8	321.75	324.50	-1.3	4,745	-0.03%
2021/08/02	20.3	315.88	7.7	318.29	319.50	12.6	4,726	0.27%
2021/07/30	7.7	352.49	6.1	353.24	351.00	1.6	4,651	0.03%
2021/07/29	11	352.89	1.3	352.74	352.50	9.7	4,654	0.21%
2021/07/28	8.2	354.36	5.1	354.41	353.50	3.1	4,637	0.07%
2021/07/27	9.2	358.21	4.9	358.37	359.00	4.3	4,622	0.09%
2021/07/26	16.2	354.88	6.3	355.63	354.50	9.9	4,608	0.22%
2021/07/23	25.9	356.11	6	358.58	354.50	19.9	4,590	0.43%
2021/07/22	10	367.47	3.6	368.28	365.50	6.4	4,465	0.14%
2021/07/21	2.3	371.78	6.1	370.03	370.50	-3.8	4,444	-0.09%
2021/07/20	0.1	372.35	2.2	370.91	371.00	-2.1	4,455	-0.05%
2021/07/19	8.7	371.76	0.1	372.00	372.00	8.6	4,485	0.19%
2021/07/16	17	375.42	0	0.00	376.00	17	4,532	0.37%
2021/07/15	2.2	379.71	0.1	379.50	378.50	2.2	4,558	0.05%
2021/07/14	0.6	378.18	1.3	377.88	379.00	-0.7	4,583	-0.02%
2021/07/13	3.2	377.36	1	376.50	376.50	2.2	4,638	0.05%
2021/07/12	1.1	381.30	7.1	381.21	381.00	-5.9	4,720	-0.13%
2021/07/09	3.2	378.43	1	376.00	373.00	2.2	4,720	0.05%
2021/07/08	4.2	380.19	2.1	380.00	381.00	2.2	4,701	0.05%
2021/07/07	5.4	377.42	4	378.00	379.00	1.4	4,734	0.03%
2021/07/06	3.2	376.76	0.3	377.82	376.00	2.9	4,763	0.06%
2021/07/05	4.8	374.78	3.3	374.68	376.00	1.5	4,778	0.03%
2021/07/02	3.4	369.63	2	370.75	371.00	1.4	4,796	0.03%
2021/07/01	16.4	370.12	3	369.00	367.00	13.4	4,819	0.28%
2021/06/30	2.1	372.79	3.1	373.49	371.50	-1	4,824	-0.02%
2021/06/29	2.1	372.00	3	371.66	370.00	-0.9	4,815	-0.02%
2021/06/28	5.5	367.53	4.2	372.20	372.50	1.3	4,845	0.03%
2021/06/25	17.6	369.46	3.4	369.35	367.00	14.2	4,850	0.29%
2021/06/24	5.3	375.27	1.1	375.94	373.50	4.1	4,818	0.09%
2021/06/23	9.9	373.14	1.1	373.18	374.00	8.8	4,837	0.18%
2021/06/22	18.2	379.83	0.3	377.97	375.00	17.9	4,800	0.37%
2021/06/21	1.2	383.77	2.1	384.05	383.00	-1	4,767	-0.02%
2021/06/18	2.2	386.65	4	386.50	385.00	-1.8	4,787	-0.04%
2021/06/17	2.2	386.36	3	386.33	388.00	-0.8	4,885	-0.02%
2021/06/16	0.2	387.78	1.8	387.61	388.00	-1.5	5,262	-0.03%
2021/06/15	7.1	382.12	0	384.00	383.50	7.1	5,462	0.13%
2021/06/11	12.5	384.61	0.2	384.50	383.00	12.3	5,498	0.22%
2021/06/10	2.2	386.43	1.2	386.60	385.50	1	5,516	0.02%
2021/06/09	6.6	386.62	0	0.00	386.00	6.6	5,508	0.12%
2021/06/08	2.3	388.39	0	389.50	390.00	2.3	5,549	0.04%
2021/06/07	4	385.55	0.1	388.50	388.00	3.9	5,592	0.07%
2021/06/04	0.9	390.80	0	0.00	390.00	0.9	5,593	0.02%
2021/06/03	8.6	392.09	0	0.00	392.00	8.6	5,623	0.15%
2021/06/02	6.6	395.21	1.5	394.06	393.50	5.1	5,631	0.09%
2021/06/01	3.4	401.28	11.1	400.35	403.00	-7.8	5,623	-0.14%
2021/05/31	1.4	394.23	1	393.03	395.00	0.4	5,653	0.01%
2021/05/28	5.1	388.72	1.4	389.42	391.50	3.7	5,701	0.06%
2021/05/27	4.8	391.03	4.3	392.77	388.00	0.5	5,764	0.01%
2021/05/26	1.4	390.84	2.1	394.88	397.50	-0.7	5,787	-0.01%
2021/05/25	3.6	390.54	7.2	391.37	390.50	-3.6	5,824	-0.06%
2021/05/24	11.3	390.46	1.2	390.00	390.00	10	5,912	0.17%
2021/05/21	18.2	397.19	13.8	392.56	392.50	4.4	5,916	0.07%
2021/05/20	20.7	410.03	15.4	403.69	397.00	5.3	5,847	0.09%
2021/05/19	17.4	400.91	22.6	399.62	409.50	-5.2	5,622	-0.09%
2021/05/18	3.5	375.89	12.8	380.68	384.00	-9.4	5,420	-0.17%
2021/05/17	10.4	369.98	5.5	372.90	368.00	4.9	5,395	0.09%
2021/05/14	12.9	380.78	13.6	385.08	380.00	-0.7	5,301	-0.01%
2021/05/13	9.9	377.13	16.4	378.11	379.50	-6.5	5,226	-0.12%
2021/05/12	3.7	356.34	6.2	344.38	361.50	-2.5	5,069	-0.05%
2021/05/11	13.1	372.45	2.8	369.00	367.50	10.3	4,957	0.21%
2021/05/10	5.4	387.01	1.1	389.00	387.00	4.3	4,863	0.09%
2021/05/07	4.1	387.93	23.2	387.59	391.00	-19.1	4,846	-0.39%
2021/05/06	6.2	385.41	19	385.53	380.50	-12.8	4,815	-0.27%
2021/05/05	1.4	380.68	7	382.28	380.50	-5.6	4,797	-0.12%
2021/05/04	3.3	378.12	9.6	373.76	378.00	-6.3	4,775	-0.13%
2021/05/03	2.3	375.45	6.2	378.01	376.50	-3.9	4,794	-0.08%
2021/04/29	5.1	375.47	3.5	376.34	376.00	1.7	4,809	0.03%
2021/04/28	4.2	372.33	4.1	372.54	372.00	0.1	4,827	0.00%
2021/04/27	3.7	375.84	1	374.50	375.00	2.7	4,869	0.05%
2021/04/26	3.4	379.42	0	0.00	380.00	3.4	4,835	0.07%
2021/04/23	4.9	373.84	2	374.75	378.00	2.9	4,836	0.06%
2021/04/22	12.3	373.67	4.1	372.58	373.50	8.2	4,845	0.17%
2021/04/21	14	377.72	1	376.50	376.50	13	4,841	0.27%
2021/04/20	11	383.65	3	383.17	383.00	8	4,875	0.16%
2021/04/19	14.3	393.36	5.4	390.67	385.50	8.8	4,906	0.18%
2021/04/16	3.8	382.77	28.2	383.98	388.00	-24.4	4,915	-0.50%
2021/04/15	3.3	371.02	1.1	370.95	373.00	2.2	4,955	0.04%
2021/04/14	3.1	368.23	11.1	370.65	370.50	-8	5,037	-0.16%
2021/04/13	5.6	372.43	9	371.67	370.50	-3.4	5,034	-0.07%
2021/04/12	1.1	375.81	4.1	374.50	374.50	-3	4,996	-0.06%
2021/04/09	0.1	372.00	2	371.50	371.50	-2	4,964	-0.04%
2021/04/08	3.9	370.36	1.1	374.26	374.50	2.9	4,949	0.06%
2021/04/07	2.3	368.72	1	371.00	371.50	1.3	4,921	0.03%
2021/04/06	3.9	372.07	11	371.36	369.00	-7.1	4,884	-0.14%
2021/04/01	7.3	372.15	1.4	372.32	371.50	5.9	4,854	0.12%
2021/03/31	4.6	373.58	1	374.98	372.50	3.6	4,845	0.07%
2021/03/30	0.1	375.00	2.1	376.43	377.00	-2	4,807	-0.04%
2021/03/29	1.2	365.43	5.6	372.27	374.00	-4.5	4,760	-0.09%
2021/03/26	3.3	365.59	1	365.00	365.00	2.3	4,719	0.05%
2021/03/25	10.6	362.64	4	365.38	365.00	6.6	4,693	0.14%
2021/03/24	16.2	367.46	5	370.30	366.00	11.2	4,672	0.24%
2021/03/23	15.5	366.74	5.9	367.03	365.50	9.7	4,615	0.21%
2021/03/22	19.4	373.05	7.6	372.92	368.50	11.8	4,554	0.26%
2021/03/19	47.3	373.84	36.1	373.51	377.50	11.2	4,421	0.25%
2021/03/18	10.6	357.39	26.8	357.91	358.00	-16.2	4,050	-0.40%
2021/03/17	5.3	326.66	2	323.29	325.50	3.3	3,831	0.09%
2021/03/16	5	331.50	4.4	333.04	331.00	0.7	3,833	0.02%
2021/03/15	2.7	324.38	0	0.00	326.00	2.7	3,842	0.07%
2021/03/12	2	320.28	1.3	321.46	323.50	0.7	3,861	0.02%
2021/03/11	1	317.49	2.8	317.01	317.50	-1.8	3,843	-0.05%
2021/03/10	1.3	314.34	0.5	313.00	312.50	0.8	3,806	0.02%
2021/03/09	2.7	314.08	4	313.00	313.00	-1.3	3,805	-0.03%
2021/03/08	2.7	314.78	0.6	315.94	315.50	2.1	3,786	0.06%
2021/03/05	3.6	307.64	1	311.00	311.00	2.6	3,755	0.07%
2021/03/04	3.2	310.63	5.8	314.04	313.50	-2.6	3,770	-0.07%
2021/03/03	3	315.40	3.2	314.45	316.50	-0.2	3,715	-0.01%
2021/03/02	4	310.88	7.6	311.54	307.50	-3.6	3,654	-0.10%
2021/02/26	9.4	302.49	2.1	301.36	304.00	7.3	3,570	0.21%
2021/02/25	3.5	304.73	6.6	305.85	305.50	-3.1	3,501	-0.09%
2021/02/24	3.5	301.04	7.2	299.15	300.50	-3.7	3,455	-0.11%
2021/02/23	1	289.51	0	0.00	290.50	1	3,341	0.03%
2021/02/22	3.1	292.86	0.2	291.32	290.00	2.9	3,340	0.09%
2021/02/19	1	289.02	1	291.00	290.00	0	3,341	0.00%
2021/02/18	2.4	288.65	1	287.00	289.00	1.4	3,353	0.04%
2021/02/17	4.2	292.31	5.4	292.63	289.50	-1.2	3,386	-0.04%
2021/02/05	2.4	287.44	1	288.50	288.50	1.4	3,360	0.04%
2021/02/04	2.3	287.87	0	0.00	287.00	2.3	3,500	0.07%
2021/02/03	2.5	286.56	1	290.00	288.50	1.5	3,563	0.04%
2021/02/02	0.5	286.22	0.1	286.00	285.50	0.4	3,584	0.01%
2021/02/01	0.2	284.50	0.1	283.00	283.50	0.1	3,573	0.00%
2021/01/29	0.3	289.30	0.3	286.81	286.50	0	3,572	0.00%
2021/01/28	3.5	289.52	6.2	287.82	288.50	-2.7	3,527	-0.08%
2021/01/27	5.2	291.39	8.4	289.83	293.00	-3.2	3,502	-0.09%
2021/01/26	4.6	289.39	17.3	288.62	284.00	-12.7	3,422	-0.37%
2021/01/25	1.2	289.58	5.1	287.13	290.00	-3.9	3,387	-0.12%
2021/01/22	4	286.50	5	285.49	284.50	-1	3,353	-0.03%
2021/01/21	16.4	280.82	3.1	279.53	282.00	13.3	3,325	0.40%
2021/01/20	8.2	279.96	2.5	277.74	276.00	5.7	3,317	0.17%
2021/01/19	0.1	283.50	5.1	283.80	285.00	-5	3,273	-0.15%
2021/01/18	1.2	282.50	4	283.00	283.00	-2.8	3,348	-0.08%
2021/01/15	7.1	287.73	10	289.10	287.00	-2.9	3,335	-0.09%
2021/01/14	2.1	287.55	2.3	290.87	288.00	-0.2	3,299	-0.01%
2021/01/13	24.4	292.96	22	286.57	288.50	2.4	3,275	0.07%
2021/01/12	10.1	281.08	3	281.50	281.00	7.1	3,224	0.22%
2021/01/11	11.4	281.91	16.1	281.54	283.50	-4.7	3,167	-0.15%
2021/01/08	11.1	271.86	23.1	276.53	279.50	-12	3,081	-0.39%
2021/01/07	12.5	259.77	5.3	259.01	261.50	7.2	2,927	0.25%
2021/01/06	9.4	252.71	4	253.50	254.00	5.4	2,837	0.19%
2021/01/05	7.3	251.98	0	0.00	253.00	7.3	2,828	0.26%
2021/01/04	0.3	251.67	0	0.00	251.00	0.3	2,835	0.01%
2020/12/31	2.2	251.98	0.2	251.50	250.50	2	2,831	0.07%
2020/12/30	0.6	250.02	2	251.25	252.50	-1.4	2,829	-0.05%
2020/12/29	0.3	250.70	1	250.99	250.50	-0.8	2,833	-0.03%
2020/12/28	4.4	249.66	0	250.00	250.00	4.3	2,857	0.15%
2020/12/25	3.5	248.90	0	0.00	248.00	3.5	2,869	0.12%
2020/12/24	1.4	248.71	3	249.33	248.50	-1.6	2,860	-0.06%
2020/12/23	1.9	249.71	2	247.50	249.00	-0.1	2,862	0.00%
2020/12/22	4.1	249.68	3.1	249.81	249.00	1	2,880	0.03%
2020/12/21	1.5	250.45	0.5	250.00	251.50	1	2,896	0.03%
2020/12/18	3.1	253.33	11	253.50	253.00	-8	2,881	-0.28%
2020/12/17	1.7	254.92	3	255.00	253.50	-1.3	2,879	-0.04%
2020/12/16	0.2	254.68	7	254.14	255.00	-6.8	2,893	-0.24%
2020/12/15	1	253.00	2.2	255.34	253.00	-1.2	2,932	-0.04%
2020/12/14	0	0.00	18	255.50	255.50	-18	2,915	-0.62%
2020/12/11	8.3	252.97	0	0.00	255.00	8.3	2,910	0.28%
2020/12/10	13.5	256.00	0.1	259.50	257.00	13.4	2,909	0.46%
2020/12/09	4.5	258.31	11.1	259.68	264.00	-6.6	2,859	-0.23%
2020/12/08	1.3	256.17	3	257.17	258.00	-1.7	2,808	-0.06%
2020/12/07	20.1	254.51	5.3	254.47	254.00	14.8	2,809	0.53%
2020/12/04	8.3	250.72	1.2	250.33	251.50	7.1	2,752	0.26%
2020/12/03	5	248.70	0	249.50	247.00	5	2,744	0.18%
2020/12/02	1.1	250.09	6.1	250.50	249.50	-5	2,712	-0.18%
2020/12/01	5.2	249.04	13	248.50	248.50	-7.9	2,724	-0.29%
2020/11/30	2.3	250.80	20	250.70	249.00	-17.8	2,789	-0.64%
2020/11/27	1	251.01	0	0.00	251.50	1	2,761	0.04%
2020/11/26	8	250.81	0	0.00	251.50	8	2,766	0.29%
2020/11/25	5	250.50	5	249.50	250.50	0	2,774	0.00%
2020/11/24	31	251.05	1	252.50	249.50	30	2,767	1.08%
2020/11/23	0	0.00	1	251.50	251.00	-1	2,775	-0.04%
2020/11/20	3	248.83	0	0.00	248.50	3	2,767	0.11%
2020/11/19	9.1	250.78	1	251.50	251.00	8.1	2,752	0.29%
2020/11/18	3	251.67	2	252.00	251.50	1	2,734	0.04%
2020/11/17	1	252.50	6	251.17	250.00	-5	2,711	-0.18%
2020/11/16	2	248.25	5	249.20	249.50	-3	2,727	-0.11%
2020/11/13	4.1	245.91	1	247.00	246.00	3.1	2,708	0.11%
2020/11/12	21.2	244.87	1.1	248.35	244.00	20.1	2,721	0.74%
2020/11/11	0	0.00	2	243.00	248.50	-2	2,655	-0.08%
2020/11/10	3	241.83	1	241.00	241.50	2	2,672	0.07%
2020/11/09	1	248.00	1	246.00	251.00	0	2,848	0.00%
2020/11/06	0	0.00	5	242.50	245.00	-5	2,889	-0.17%
2020/11/05	1	244.50	0	0.00	243.00	1	2,903	0.03%
2020/11/02	0	0.00	0	243.00	242.00	0	3,044	0.00%
2020/10/30	2	245.00	0.1	246.00	242.50	2	3,161	0.06%
2020/10/29	7	245.86	0	0.00	245.50	7	3,127	0.22%
2020/10/28	2.1	248.30	5	250.00	249.50	-3	3,114	-0.09%
2020/10/27	13	246.54	1	248.50	248.50	12	3,098	0.39%
2020/10/26	3.1	253.37	4	253.88	247.50	-0.9	3,092	-0.03%
2020/10/23	1	243.00	3	245.67	242.50	-2	3,009	-0.07%
2020/10/22	1	238.00	0	0.00	241.50	1	3,001	0.03%
2020/10/21	0	0.00	1	239.50	242.00	-1	3,012	-0.03%
2020/10/20	3	238.00	0.3	239.00	237.50	2.7	3,013	0.09%
2020/10/15	1	244.50	1.1	245.27	243.00	-0.1	3,038	0.00%
2020/10/14	2	245.50	0	0.00	246.50	2	3,061	0.07%
2020/10/13	5	246.40	2	246.50	247.50	3	3,064	0.10%
2020/10/12	1.1	252.00	0	0.00	254.00	1.1	3,091	0.03%
2020/10/08	0.1	250.00	0	0.00	251.00	0.1	3,095	0.00%
2020/10/07	1	248.00	2.3	247.43	247.00	-1.3	3,097	-0.04%
2020/10/06	1	247.00	0	0.00	247.50	1	3,103	0.03%
2020/10/05	2	247.00	0	0.00	247.00	2	3,110	0.06%
2020/09/29	1	252.00	1	250.00	249.50	0	3,124	0.00%
2020/09/28	1	252.00	0	0.00	252.00	1	3,165	0.03%
2020/09/25	1	246.00	1	250.50	246.50	0	3,177	0.00%
2020/09/23	1	258.50	0	0.00	259.00	1	3,155	0.03%
2020/09/18	0	0.00	5	257.00	258.50	-5	3,246	-0.15%
2020/09/17	0	0.00	2	257.00	256.00	-2	3,335	-0.06%
2020/09/11	0	0.00	1	253.50	251.50	-1	3,608	-0.03%
2020/09/10	2	253.00	2	255.50	254.50	0	3,626	0.00%
2020/09/09	0	0.00	1	246.50	247.50	-1	3,624	-0.03%
2020/09/08	0	0.00	1	247.00	250.00	-1	3,664	-0.03%
2020/09/07	1	247.00	1	247.50	247.50	0	3,688	0.00%
2020/09/04	1	247.00	0	0.00	248.50	1	3,748	0.03%
2020/09/03	1	258.50	9	253.06	252.50	-8	3,775	-0.21%
2020/09/02	1	242.00	0	0.00	246.50	1	3,710	0.03%
2020/08/31	0	0.00	1	246.00	243.00	-1	3,708	-0.03%
2020/08/28	1	246.00	0	0.00	247.00	1	3,706	0.03%
2020/08/27	3	248.50	2.1	249.19	249.00	0.9	3,710	0.02%
2020/08/26	1	252.50	1	251.00	253.00	0	3,695	0.00%
2020/08/21	4	248.13	1	249.50	249.50	3	3,690	0.08%
2020/08/20	1	245.00	5	247.90	246.00	-4	3,648	-0.11%
2020/08/19	5	254.80	10	256.50	253.50	-5	3,603	-0.14%
2020/08/18	3	250.50	2	253.75	253.50	1	3,550	0.03%
2020/08/17	5	247.90	9	250.33	251.50	-4	3,501	-0.11%
2020/08/14	5	246.20	9	245.33	245.00	-4	3,453	-0.12%
2020/08/13	10	238.60	17.1	239.54	242.00	-7.1	3,394	-0.21%
2020/08/12	1	227.00	3	226.17	227.00	-2	3,199	-0.06%
2020/08/11	0	0.00	1	230.00	229.50	-1	3,147	-0.03%
2020/08/10	0.1	230.00	1	230.00	230.50	-0.9	3,169	-0.03%
2020/08/07	0	0.00	4	228.63	230.00	-4	3,206	-0.12%
2020/08/06	5	227.90	5	227.10	228.00	0	3,153	0.00%
2020/08/05	16	220.94	27	222.02	224.50	-11	3,086	-0.36%
2020/08/04	1	213.50	1	214.50	214.50	0	2,974	0.00%
2020/08/03	2	213.25	1.1	213.50	213.00	0.9	2,985	0.03%
2020/07/31	2.1	214.62	0	0.00	216.50	2.1	2,973	0.07%
2020/07/30	1	215.00	1	216.50	215.00	0	2,964	0.00%
2020/07/29	9	214.50	0	0.00	214.50	9	2,955	0.30%
2020/07/28	2.1	215.29	1	215.50	216.00	1.1	2,963	0.04%
2020/07/27	3	215.99	10	215.85	214.00	-7	2,977	-0.23%
2020/07/24	4	220.25	1	218.50	218.00	3	2,956	0.10%
2020/07/23	2	224.00	1	224.00	225.00	1	2,922	0.03%
2020/07/22	1	224.50	8	224.50	224.50	-7	2,898	-0.24%
2020/07/21	4.1	224.01	0	0.00	224.50	4.1	2,886	0.14%
2020/07/20	7	223.07	12	224.21	224.50	-5	2,870	-0.17%
2020/07/17	4	220.13	6	222.00	220.00	-2	2,850	-0.07%
2020/07/16	2	218.00	1	219.50	219.50	1	2,866	0.03%
2020/07/13	1	218.50	0	0.00	219.00	1	2,838	0.04%
2020/07/10	2	220.50	0	0.00	218.00	2	2,849	0.07%
2020/07/09	3	226.83	0	0.00	221.00	3	2,848	0.11%
2020/07/08	0	0.00	3	225.17	225.50	-3	2,822	-0.11%
2020/07/07	7	221.21	3	219.83	221.50	4	2,796	0.14%
2020/07/06	2	217.25	1	219.00	218.50	1	2,768	0.04%
2020/07/03	11	217.00	14	216.54	216.50	-3	2,772	-0.11%
2020/07/02	4	216.38	4	217.38	218.00	0	2,784	0.00%
2020/07/01	4	215.38	2	216.00	216.00	2	2,797	0.07%
2020/06/30	5.2	216.08	3	216.00	216.00	2.2	2,813	0.08%
2020/06/29	8	216.19	6	216.67	215.50	2	2,822	0.07%
2020/06/24	18	224.44	3	224.33	223.50	15	2,765	0.54%
2020/06/23	4	246.25	17	246.94	246.50	-13	2,682	-0.48%
2020/06/22	3	239.33	22.1	243.03	245.00	-19.1	2,607	-0.73%
2020/06/19	9	236.67	6	237.58	236.50	3	2,577	0.12%
2020/06/18	1	231.50	0	0.00	235.00	1	2,518	0.04%
2020/06/17	0	0.00	2	231.00	231.00	-2	2,495	-0.08%
2020/06/16	1	226.00	4	230.25	230.00	-3	2,541	-0.12%
2020/06/15	1	224.00	4	225.50	225.00	-3	2,549	-0.12%
2020/06/12	1	227.50	1.4	226.43	226.00	-0.4	2,539	-0.02%
2020/06/11	2	227.00	22	228.30	229.50	-20	2,536	-0.79%
2020/06/10	4	225.13	1.2	224.93	225.00	2.9	2,514	0.11%
2020/06/09	1	219.50	0	0.00	220.50	1	2,529	0.04%
2020/06/08	2	219.75	3	220.00	220.00	-1	2,557	-0.04%
2020/06/05	2	217.75	3	218.17	219.00	-1	2,557	-0.04%
2020/06/04	1	215.50	0	0.00	217.00	1	2,582	0.04%
2020/06/03	0	216.50	1	216.00	216.50	-1	2,595	-0.04%
2020/06/02	2	213.50	1	213.00	214.00	1	2,590	0.04%
2020/06/01	1	210.00	0.2	210.00	210.00	0.8	2,583	0.03%
2020/05/29	1	206.50	4	210.00	210.50	-3	2,585	-0.12%
2020/05/28	0	0.00	1	209.50	209.00	-1	2,550	-0.04%
2020/05/27	1	207.00	0	0.00	208.00	1	2,567	0.04%
2020/05/26	3	207.50	2	208.75	207.50	1	2,587	0.04%
2020/05/25	1	205.00	1	205.00	206.00	0	2,582	0.00%
2020/05/22	0	0.00	1	205.00	204.50	-1	2,580	-0.04%
2020/05/21	7	206.07	0	0.00	206.50	7	2,575	0.27%
2020/05/20	3.1	207.48	1	206.00	205.50	2.1	2,544	0.08%
2020/05/19	1	210.50	11	210.27	210.50	-10	2,505	-0.40%
2020/05/18	2.1	203.71	1	204.00	202.00	1.1	2,456	0.04%
2020/05/15	2	207.50	3	208.50	207.00	-1	2,443	-0.04%
2020/05/14	1	206.00	6	205.92	208.00	-5	2,383	-0.21%
2020/05/13	0	0.00	1	202.50	201.50	-1	2,306	-0.04%
2020/05/12	1	198.59	2	199.75	201.00	-1	2,314	-0.04%
2020/05/11	7	202.21	1	202.00	202.00	6	2,310	0.26%
2020/05/08	1	199.00	6	199.58	200.50	-5	2,295	-0.22%
2020/05/07	14	197.93	0	0.00	197.00	14	2,280	0.61%
2020/05/06	2	196.25	0	0.00	196.00	2	2,272	0.09%
2020/05/04	5	196.20	1	196.50	198.50	4	2,273	0.18%
2020/04/30	0	0.00	2.1	201.79	202.50	-2.1	2,251	-0.09%
2020/04/29	3	201.17	0	0.00	202.50	3	2,230	0.13%
2020/04/28	6	198.50	2	199.25	199.00	4	2,229	0.18%
2020/04/27	0	0.00	3	197.00	197.00	-3	2,265	-0.13%
2020/04/24	2	193.25	0	0.00	193.00	2	2,253	0.09%
2020/04/23	1	194.50	1	196.00	193.50	0	2,248	0.00%
2020/04/22	1	192.50	1	192.00	193.50	0	2,238	0.00%
2020/04/21	5	193.00	4	194.50	193.50	1	2,224	0.04%
2020/04/20	3	198.00	1	197.50	197.00	2	2,193	0.09%
2020/04/17	6	198.83	1	199.00	198.00	5	2,186	0.23%
2020/04/16	1.1	196.57	0	0.00	196.50	1.1	2,165	0.05%
2020/04/15	6	198.92	0	0.00	198.50	6	2,139	0.28%
2020/04/14	1	199.00	5	199.00	198.50	-4	2,109	-0.19%
2020/04/10	2	195.50	1	196.50	197.50	1	2,090	0.05%
2020/04/09	1	197.00	2	197.75	195.00	-1	2,082	-0.05%
2020/04/08	5.2	196.03	0	0.00	195.50	5.2	2,062	0.25%
2020/04/07	6.1	196.02	4	199.13	196.00	2.1	2,035	0.10%
2020/04/06	2	195.52	2	194.50	197.00	0	2,003	0.00%
2020/04/01	1	199.00	0	0.00	198.00	1	1,965	0.05%
2020/03/31	1	193.50	3.3	201.08	204.50	-2.3	1,923	-0.12%
2020/03/30	5	192.60	5	192.40	193.00	0	1,867	0.00%
2020/03/27	4	190.25	3.3	191.85	192.00	0.7	1,830	0.04%
2020/03/26	2	186.25	5	184.40	186.00	-3	1,776	-0.17%
2020/03/25	4	181.38	0	0.00	180.00	4	1,753	0.23%
2020/03/24	1	178.50	1	177.00	178.00	0	1,709	0.00%
2020/03/20	2	174.50	0	0.00	175.00	2	1,678	0.12%
2020/03/19	4	176.25	2	175.00	173.00	2	1,594	0.13%
2020/03/18	0	0.00	2.1	184.77	186.00	-2.1	1,534	-0.13%
2020/03/17	1.3	185.38	0	0.00	185.00	1.3	1,511	0.09%
2020/03/16	1	187.00	0	0.00	185.00	1	1,472	0.07%
2020/03/13	5	183.60	0.2	191.50	190.00	4.8	1,435	0.33%
2020/03/12	3	196.50	2	196.50	197.00	1	1,355	0.07%
2020/03/11	8.1	198.01	0	0.00	197.50	8.1	1,316	0.61%
2020/03/10	2	197.50	3	199.33	200.00	-1	1,290	-0.08%
2020/03/09	3.6	199.61	1	198.50	199.50	2.6	1,259	0.21%
2020/03/06	2	201.75	1	203.00	202.00	1	1,236	0.08%
2020/03/05	3	203.50	0	0.00	203.00	3	1,223	0.25%
2020/03/03	2	203.75	0	0.00	203.00	2	1,215	0.16%
2020/03/02	0.2	203.00	2	202.50	202.00	-1.8	1,210	-0.15%
2020/02/27	4.1	207.01	1	207.50	206.00	3.1	1,249	0.25%
2020/02/26	7.4	209.45	0	0.00	209.50	7.4	1,244	0.59%
2020/02/25	1	211.00	1	212.00	211.00	0	1,247	0.00%
2020/02/19	4	218.00	0	0.00	217.00	4	1,357	0.29%
2020/02/18	1	214.00	1	213.50	215.50	0	1,423	0.00%
2020/02/17	3	216.00	0	0.00	216.00	3	1,527	0.20%
2020/02/14	5	218.90	0	0.00	219.00	5	1,537	0.33%
2020/02/12	1.2	219.92	0	0.00	219.50	1.2	1,533	0.08%
2020/02/11	0	0.00	0.2	219.50	219.00	-0.2	1,529	-0.01%
2020/02/07	1	222.50	0	0.00	223.00	1	1,538	0.06%
2020/02/06	1	221.00	0	0.00	221.50	1	1,547	0.06%
2020/02/05	0.1	221.50	0	0.00	221.00	0.1	1,540	0.00%
2020/02/03	0	0.00	2	219.00	221.50	-2	1,549	-0.13%
2020/01/31	1	225.00	0	0.00	224.00	1	1,540	0.06%
2020/01/30	2	227.00	0	0.00	222.50	2	1,531	0.13%
2020/01/15	0	0.00	0	233.50	234.00	0	1,510	0.00%
2020/01/10	0	0.00	3	235.00	234.50	-3	1,500	-0.20%
2020/01/07	0.1	234.00	1	233.50	235.00	-0.9	1,521	-0.06%
2020/01/06	0	0.00	2	231.50	232.50	-2	1,530	-0.13%
2020/01/03	0	0.00	1	233.50	234.00	-1	1,528	-0.07%
2019/12/30	2	232.00	0	0.00	232.00	2	1,534	0.13%
2019/12/19	2	233.00	1	235.00	233.00	1	1,660	0.06%
2019/12/17	0	0.00	0.2	234.00	235.00	-0.2	1,630	-0.01%
2019/12/16	0.1	233.00	0	0.00	233.50	0.1	1,616	0.00%
2019/12/12	0.1	231.50	5	233.90	233.00	-4.9	1,611	-0.30%
2019/12/10	0	0.00	2	231.75	233.50	-2	1,585	-0.13%
2019/12/06	1	233.00	0	0.00	231.00	1	1,580	0.06%
2019/12/04	0	0.00	96	231.61	233.00	-96	1,577	-6.08%
2019/11/29	0.1	229.00	0.5	229.00	230.50	-0.4	1,559	-0.02%
2019/11/27	0	0.00	2	233.50	233.00	-2	1,546	-0.13%
2019/11/25	2	237.25	1.4	236.43	236.00	0.6	1,459	0.04%
2019/11/22	2	241.25	0	0.00	241.00	2	1,453	0.14%
2019/11/21	0	0.00	2	239.50	241.00	-2	1,438	-0.14%
2019/11/19	2.2	236.68	7.7	236.85	237.50	-5.5	1,379	-0.40%
2019/11/18	1	230.00	2	230.00	230.00	-1	1,335	-0.07%
2019/11/15	1	225.00	2	230.25	227.50	-1	1,309	-0.08%
2019/11/14	2	227.50	6.4	226.36	226.50	-4.4	1,245	-0.35%
2019/11/13	0	0.00	2	213.00	213.50	-2	1,146	-0.17%
2019/11/08	0	0.00	0.3	213.50	215.00	-0.3	1,155	-0.03%
2019/11/07	0	0.00	1	215.00	215.00	-1	1,154	-0.09%
2019/11/06	0	0.00	1	214.00	214.00	-1	1,149	-0.09%
2019/11/05	0	0.00	1.4	213.22	213.50	-1.4	1,165	-0.12%
2019/11/04	1	212.00	2	211.50	212.00	-1	1,175	-0.09%
2019/10/31	1	206.50	0	0.00	206.50	1	1,207	0.08%
2019/10/29	1	208.00	0	0.00	209.50	1	1,243	0.08%
2019/10/25	0	0.00	1	212.00	209.00	-1	1,252	-0.08%
2019/10/23	0	0.00	2	210.75	211.50	-2	1,251	-0.16%
2019/10/18	1	207.50	3	207.83	206.50	-2	1,261	-0.16%
2019/10/16	0	0.00	12	204.88	207.00	-12	1,271	-0.94%
2019/10/15	0	0.00	0.3	202.00	202.00	-0.3	1,251	-0.02%
2019/10/14	1.1	198.18	0.6	200.00	200.00	0.5	1,239	0.04%
2019/10/09	0	0.00	1	201.50	200.50	-1	1,234	-0.08%
2019/10/08	0.1	202.50	0	0.00	202.50	0.1	1,238	0.00%
2019/10/07	1	200.00	0	0.00	200.50	1	1,234	0.08%
2019/10/04	2	199.50	1	200.00	200.00	1	1,234	0.08%
2019/10/03	3	197.50	0	0.00	199.00	3	1,233	0.24%
2019/10/02	2	200.00	1	200.00	200.00	1	1,243	0.08%
2019/10/01	9	200.33	2	198.50	199.00	7	1,249	0.56%
2019/09/27	0.1	207.00	0	0.00	206.50	0.1	1,212	0.01%
2019/09/25	0	0.00	0.1	211.50	212.00	-0.1	1,228	-0.01%
2019/09/24	0	0.00	1	213.50	213.00	-1	1,232	-0.08%
2019/09/23	1.1	210.45	7	210.57	211.00	-5.9	1,235	-0.48%
2019/09/18	2	210.00	0.2	210.00	210.00	1.8	1,237	0.15%
2019/09/16	0	0.00	1	208.50	209.00	-1	1,235	-0.08%
2019/09/09	0	0.00	1	205.00	207.50	-1	1,242	-0.08%
2019/09/05	1	208.50	0	0.00	207.00	1	1,218	0.08%
2019/09/04	0	0.00	1	206.00	207.50	-1	1,213	-0.08%
2019/08/30	19	202.00	0	0.00	204.00	19	1,207	1.57%
2019/08/29	0.1	201.00	1	201.50	200.50	-0.9	1,203	-0.08%
2019/08/26	1.3	198.06	0	0.00	199.00	1.3	1,208	0.11%
2019/08/23	2.4	200.57	0	0.00	200.50	2.4	1,212	0.19%
2019/08/22	0	0.00	1	201.00	200.50	-1	1,214	-0.08%
2019/08/21	3.3	199.35	0	0.00	199.00	3.3	1,258	0.26%
2019/08/20	3.4	200.00	1	200.50	199.00	2.4	1,254	0.19%
2019/08/19	2.7	199.62	2	200.50	199.00	0.7	1,254	0.05%
2019/08/16	4.1	200.28	0	0.00	199.00	4.1	1,250	0.33%
2019/08/15	3	198.17	0	0.00	199.50	3	1,240	0.24%
2019/08/14	1.2	201.75	0	0.00	201.50	1.2	1,232	0.10%
2019/08/13	0.4	203.00	0	0.00	202.00	0.4	1,219	0.04%
2019/08/12	3	203.00	0	0.00	202.50	3	1,231	0.24%
2019/08/08	6.1	204.43	0	0.00	203.50	6.1	1,232	0.49%
2019/08/07	1	202.50	0	0.00	204.50	1	1,230	0.08%
2019/08/06	1.1	201.91	10	202.00	204.00	-8.9	1,219	-0.73%
2019/08/05	1	207.50	2	206.25	205.50	-1	1,203	-0.08%
2019/08/02	1.4	211.29	1	212.00	211.00	0.4	1,190	0.03%
2019/08/01	4	215.38	0	0.00	214.50	4	1,170	0.34%
2019/07/30	0	0.00	1	223.50	223.50	-1	1,110	-0.09%
2019/07/29	0	0.00	1	220.50	220.50	-1	1,104	-0.09%
2019/07/26	2	218.00	2	219.25	217.50	0	1,100	0.00%
2019/07/25	1	221.00	0	0.00	220.00	1	1,089	0.09%
2019/07/23	0	0.00	5	223.00	224.50	-5	1,053	-0.47%
2019/07/19	0	0.00	3	220.17	222.00	-3	1,030	-0.29%
2019/07/17	1	216.00	3.2	215.57	216.50	-2.2	1,005	-0.22%
2019/07/15	2	213.50	2	214.75	217.00	0	999	0.00%
2019/07/12	2	215.75	0	0.00	215.50	2	987	0.20%
2019/07/11	1	215.50	0	0.00	216.00	1	997	0.10%
2019/07/10	2	215.75	0	0.00	215.50	2	1,005	0.20%
2019/07/09	4	215.38	0	0.00	216.00	4	1,007	0.40%
2019/07/08	8.1	218.80	2	220.00	218.00	6.1	1,004	0.61%
2019/07/05	6	230.17	1	231.00	232.00	5	972	0.51%
2019/07/04	2	226.75	1	228.00	228.00	1	967	0.10%
2019/07/03	3	223.83	0.1	224.50	224.50	2.9	957	0.30%
2019/07/02	2	223.00	0	0.00	223.50	2	957	0.21%
2019/07/01	3	226.33	0	0.00	223.50	3	939	0.32%
2019/06/27	1	225.00	0	0.00	225.50	1	936	0.11%
2019/06/25	0	224.00	0	0.00	223.00	0	944	0.00%
2019/06/24	0.1	225.50	0	0.00	226.00	0.1	940	0.01%
2019/06/21	0.1	224.00	0	0.00	225.00	0.1	939	0.01%
2019/06/20	0.1	226.00	1	227.50	226.50	-0.9	941	-0.10%
2019/06/17	1	219.50	1	218.00	218.00	0	939	0.00%
2019/06/13	0.1	218.00	0	0.00	218.00	0.1	936	0.01%
2019/06/11	0	0.00	0.2	218.50	218.50	-0.2	955	-0.02%
2019/06/04	2	215.50	2	216.50	216.50	0	966	0.00%
2019/06/03	0	0.00	1	217.00	215.50	-1	969	-0.10%
2019/05/31	1	216.50	0	0.00	217.00	1	970	0.10%
2019/05/28	2	216.50	0	0.00	213.50	2	1,008	0.20%
2019/05/27	1	218.00	0	0.00	216.50	1	968	0.10%
2019/05/24	7	219.50	0	0.00	217.00	7	982	0.71%
2019/05/23	1	217.00	0	0.00	219.00	1	994	0.10%
2019/05/22	0	0.00	1	220.00	217.50	-1	997	-0.10%
2019/05/16	1	216.00	0	0.00	214.50	1	979	0.10%
2019/05/14	1	215.00	0	0.00	214.00	1	982	0.10%
2019/05/10	0.9	222.00	0	0.00	220.00	0.9	1,000	0.08%
2019/05/09	2	223.25	0	0.00	223.00	2	1,012	0.20%
2019/05/08	2	229.25	0	0.00	230.00	2	1,003	0.20%
2019/05/06	3	232.00	0	0.00	233.50	3	1,008	0.30%
2019/04/24	0	0.00	1	238.00	236.50	-1	1,061	-0.09%
2019/04/23	1	237.00	0.1	237.00	238.50	1	1,069	0.09%
2019/04/22	1	237.50	0	0.00	235.00	1	1,079	0.09%
2019/04/17	0	0.00	0	238.50	240.00	0	1,110	0.00%
2019/04/15	0	0.00	0.1	231.00	232.00	-0.1	1,104	-0.01%
2019/04/11	1	230.00	0	0.00	229.50	1	1,122	0.09%
2019/04/09	0.1	229.50	0	0.00	230.00	0.1	1,102	0.00%
2019/04/08	0	0.00	0.3	229.00	230.00	-0.3	1,090	-0.02%
2019/03/29	0	0.00	6	221.42	223.00	-6	1,046	-0.57%
2019/03/28	5	220.00	0	0.00	221.00	5	1,053	0.47%
2019/03/27	0	0.00	3	221.50	222.00	-3	1,068	-0.28%
2019/03/26	3	220.00	0	0.00	221.00	3	1,091	0.27%
2019/03/22	0	0.00	1	224.50	228.00	-1	1,101	-0.09%
2019/03/21	0	0.00	1	224.50	225.00	-1	1,119	-0.09%
2019/03/14	1	224.50	0	0.00	225.00	1	1,139	0.09%
2019/03/13	1	222.50	0	0.00	223.50	1	1,159	0.09%
2019/03/12	1	222.50	1.2	221.75	221.00	-0.2	1,157	-0.02%
2019/03/07	0.1	222.00	0	0.00	222.00	0.1	1,212	0.01%
2019/03/06	0	0.00	0.1	222.00	222.00	-0.1	1,218	-0.01%
2019/03/04	1.5	221.00	1	216.00	221.00	0.5	1,257	0.04%
2019/02/27	1.1	221.41	0	0.00	219.50	1.1	1,233	0.09%
2019/02/26	2	229.50	0	0.00	229.00	2	1,202	0.17%
2019/02/25	1	227.05	0	0.00	230.50	1	1,213	0.08%
2019/02/22	0	0.00	0.1	227.00	227.00	-0.1	1,222	-0.01%
2019/02/20	0	0.00	0.1	228.00	228.50	-0.1	1,234	-0.01%
2019/02/19	0.1	225.50	0	0.00	226.00	0.1	1,248	0.01%
2019/02/15	2.1	225.24	0	0.00	225.00	2.1	1,374	0.15%
2019/02/13	0.1	227.00	0	0.00	227.00	0.1	1,381	0.00%
2019/02/11	2	230.00	2	229.25	229.00	0	1,378	0.00%
2019/01/30	1.1	232.18	1.3	234.00	236.00	-0.2	1,353	-0.01%
2019/01/24	0	0.00	0.2	227.00	227.50	-0.2	1,349	-0.01%
2019/01/23	0	0.00	0	225.00	226.00	0	1,363	0.00%
2019/01/18	0.1	231.00	0.1	231.00	232.50	0	1,379	0.00%
2019/01/11	0	0.00	1	222.50	224.50	-1	1,456	-0.07%
2019/01/10	0	0.00	0.1	221.50	223.50	-0.1	1,458	-0.01%
2019/01/09	0	0.00	1	218.00	221.00	-1	1,463	-0.07%
2019/01/04	0.1	208.00	2	209.25	209.50	-1.9	1,442	-0.13%
2019/01/03	0	0.00	0.1	203.00	204.00	-0.1	1,467	-0.01%
2018/12/26	0.1	198.50	0	0.00	198.50	0.1	1,470	0.01%
2018/12/25	1	196.00	0	0.00	201.00	1	1,483	0.07%
2018/12/22	1	202.00	0	0.00	202.00	1	1,504	0.07%
2018/12/21	0.2	203.00	1	200.00	203.50	-0.8	1,521	-0.05%
2018/12/20	1.1	208.43	1	206.00	206.00	0.1	1,508	0.00%
2018/12/19	0	0.00	2	214.00	218.00	-2	1,489	-0.13%
2018/12/17	2.1	210.62	3	210.33	209.50	-0.9	1,486	-0.06%
2018/12/14	0	0.00	2	207.00	207.00	-2	1,471	-0.14%
2018/12/13	1	213.00	0	0.00	213.00	1	1,449	0.07%
2018/12/12	0	215.00	0	0.00	215.00	0	1,446	0.00%
2018/12/10	0.1	213.50	0	0.00	213.50	0.1	1,427	0.00%
2018/12/06	2	212.00	0	0.00	212.00	2	1,436	0.14%
2018/12/05	0	216.00	0	0.00	215.50	0	1,421	0.00%
2018/12/04	1	222.00	0	0.00	219.50	1	1,420	0.07%
2018/12/03	0	0.00	1	225.50	225.00	-1	1,413	-0.07%
2018/11/30	0.1	218.00	0	0.00	218.00	0.1	1,389	0.01%
2018/11/29	0.1	218.00	0	0.00	218.00	0.1	1,368	0.00%
2018/11/27	0.1	217.50	0	0.00	217.00	0.1	1,329	0.01%
2018/11/23	0	0.00	2	215.50	216.50	-2	1,334	-0.15%
2018/11/22	1	216.00	0	0.00	220.00	1	1,333	0.07%
2018/11/21	0	0.00	1	220.00	220.00	-1	1,315	-0.08%
2018/11/20	1	214.50	0	0.00	215.00	1	1,295	0.08%
2018/11/16	1	217.50	1	217.50	217.50	0	1,279	0.00%
2018/11/15	5	205.70	5	207.90	213.50	0	1,272	0.00%
2018/11/14	3	211.50	0	0.00	208.00	3	1,238	0.24%
2018/11/13	1	224.00	1	228.00	228.00	0	1,191	0.00%
2018/11/09	0	230.00	0	0.00	229.50	0	1,217	0.00%
2018/11/01	1	231.00	0	0.00	237.00	1	1,312	0.08%
2018/10/31	0.1	229.00	0	0.00	229.00	0.1	1,307	0.00%
2018/10/19	1	228.00	0	0.00	229.00	1	1,366	0.07%
2018/10/18	0.1	236.00	0	0.00	235.00	0.1	1,353	0.00%
2018/10/17	1	238.00	0	0.00	238.50	1	1,356	0.07%
2018/10/15	0.1	238.50	0	0.00	237.50	0.1	1,362	0.00%
2018/10/12	1	237.50	0	0.00	240.00	1	1,375	0.07%
2018/10/11	1	238.00	0	0.00	239.00	1	1,403	0.07%
2018/10/09	2	253.00	0	0.00	252.00	2	1,391	0.14%
2018/10/03	2	256.25	2	254.25	252.00	0	1,438	0.00%
2018/10/02	1	263.50	0	0.00	263.00	1	1,442	0.07%
2018/09/28	0.1	262.00	0.1	262.00	264.00	0	1,464	0.00%
2018/09/26	0	0.00	1	259.50	260.00	-1	1,465	-0.07%
2018/09/25	0	0.00	0.1	257.00	258.50	-0.1	1,479	-0.01%
2018/09/13	0	0.00	0.1	252.50	251.50	-0.1	1,548	-0.01%
2018/09/04	0	0.00	1	259.50	259.50	-1	1,593	-0.06%
2018/08/31	0	0.00	1	260.00	261.50	-1	1,607	-0.06%
2018/08/29	0	256.50	0	0.00	257.50	0	1,605	0.00%
2018/08/23	1	251.00	1	254.00	252.50	0	1,670	0.00%
2018/08/22	1	258.00	0	0.00	256.50	1	1,691	0.06%
2018/08/21	0.1	256.00	0	0.00	257.00	0.1	1,651	0.01%
2018/08/20	0.1	250.50	0	0.00	251.00	0.1	1,627	0.01%
2018/08/17	0.2	246.00	0	0.00	245.50	0.2	1,616	0.01%
2018/08/16	1.1	242.18	0	0.00	242.00	1.1	1,600	0.07%
2018/08/15	1.3	247.58	1	244.00	243.00	0.3	1,583	0.02%
2018/08/14	0.1	252.00	0	0.00	249.50	0.1	1,553	0.01%
2018/08/13	2	252.25	1	254.00	254.50	1	1,520	0.07%
2018/08/10	0	0.00	1	268.00	268.00	-1	1,492	-0.07%
2018/07/25	1	260.00	0	0.00	261.00	1	1,486	0.07%
2018/07/23	0	0.00	1	262.50	261.50	-1	1,477	-0.07%
2018/07/19	0.1	259.50	0	0.00	259.50	0.1	1,483	0.01%
2018/07/11	0.1	258.00	0	0.00	254.00	0.1	1,384	0.01%
2018/07/10	0.1	261.50	0	0.00	262.50	0.1	1,356	0.01%
2018/07/04	1	260.50	0	0.00	260.50	1	1,316	0.08%
2018/07/03	1	258.00	1	259.00	260.00	0	1,321	0.00%
2018/06/12	0.1	279.00	0	0.00	280.50	0.1	1,170	0.01%
2018/06/11	0	0.00	1	281.50	280.50	-1	1,171	-0.09%
2018/06/05	1	279.00	0	0.00	278.50	1	1,170	0.09%
2018/04/20	0	278.00	0	0.00	279.00	0	1,331	0.00%
2018/04/13	0	0.00	0	280.00	281.50	0	1,403	0.00%
2018/03/31	0	0.00	1	276.00	276.00	-1	1,408	-0.07%
2018/03/26	1	271.00	0	0.00	272.00	1	1,375	0.07%
2018/03/23	1	269.50	0	0.00	270.50	1	1,374	0.07%
2018/03/16	0	0.00	1	278.00	276.00	-1	1,388	-0.07%
2018/03/15	0	0.00	0.4	276.00	275.00	-0.4	1,373	-0.03%
2018/03/13	0	0.00	1	275.00	276.50	-1	1,387	-0.07%
2018/03/12	0	0.00	1	273.00	273.00	-1	1,384	-0.07%
2018/03/09	1	270.00	0	0.00	269.50	1	1,376	0.07%
2018/03/06	1.2	270.17	0	0.00	268.50	1.2	1,380	0.09%
2018/03/02	1	271.00	0	0.00	271.50	1	1,424	0.07%
2018/02/27	0	0.00	2	273.00	277.00	-2	1,392	-0.14%
2018/02/26	1	273.48	0	0.00	272.00	1	1,368	0.07%
2018/02/09	2	269.00	0	0.00	271.50	2	1,359	0.15%
2018/02/08	0	0.00	4	273.63	274.00	-4	1,357	-0.29%
2018/02/07	1	267.00	0	0.00	267.50	1	1,367	0.07%
2018/02/06	0.2	270.00	0	0.00	270.00	0.2	1,348	0.01%
2018/01/31	0.1	279.50	1	281.50	281.00	-0.9	1,322	-0.07%
2018/01/26	0	0.00	0.1	279.00	281.00	-0.1	1,315	-0.01%
2018/01/23	0	0.00	1	283.50	281.50	-1	1,283	-0.08%
2018/01/22	1	281.00	2	283.00	283.00	-1	1,270	-0.08%
2018/01/18	0	0.00	5	279.20	279.50	-5	1,252	-0.40%
2018/01/17	0	0.00	7	277.00	276.00	-7	1,228	-0.57%
2018/01/16	0	0.00	1	270.50	271.00	-1	1,200	-0.08%
2018/01/15	0	0.00	3	267.67	268.00	-3	1,183	-0.25%
2018/01/12	0	265.50	0	0.00	266.00	0	1,195	0.00%
2018/01/11	0	0.00	0.5	265.00	265.50	-0.5	1,200	-0.04%
2018/01/10	2	260.75	0	0.00	264.00	2	1,211	0.17%
2018/01/09	12	263.71	0	0.00	262.50	12	1,182	1.01%
2018/01/04	1	272.00	0	0.00	271.00	1	1,147	0.09%
2018/01/03	1	276.50	0	0.00	277.00	1	1,149	0.09%