大江 (8436)-國泰-敦南券商分點個股進出

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

大江

(8436)

可現股當沖

股價
153.0
漲跌
▼0.5
漲幅
-0.33%
成交量
148張
產業
上櫃生技醫療類股
497人加入追蹤

立即追蹤
本地時間:13:30

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

大江 (8436)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/17	1.2	152.66	3	153.50	153.00	-1.8	389	-0.46%
2024/05/16	1	153.50	0	153.50	153.50	1	398	0.25%
2024/05/15	0	153.50	0.6	153.50	153.50	-0.6	409	-0.14%
2024/05/14	0.6	152.50	0.2	152.45	153.50	0.4	448	0.09%
2024/05/13	2.8	153.05	1.1	153.91	153.00	1.6	448	0.37%
2024/05/10	2.5	150.04	8	150.63	151.50	-5.5	448	-1.22%
2024/05/09	2	147.50	2	147.00	146.50	0	441	0.00%
2024/05/08	0.1	147.50	0	149.50	148.00	0	444	0.01%
2024/05/07	9.2	147.27	7	148.29	147.50	2.2	450	0.50%
2024/05/06	0	0.00	2	147.50	147.50	-2	448	-0.45%
2024/05/03	0.2	144.30	1	146.50	147.50	-0.8	445	-0.19%
2024/05/02	1.1	144.47	0.1	144.01	144.00	1	448	0.23%
2024/04/30	2.1	145.74	2.2	145.50	144.50	-0.1	453	-0.01%
2024/04/29	4	145.25	0	146.00	146.00	4	457	0.87%
2024/04/26	0	145.14	0	144.34	145.50	0	464	0.00%
2024/04/25	0	143.05	0.1	144.99	144.00	-0.1	477	-0.01%
2024/04/24	0	145.53	1	146.00	145.50	-1	500	-0.20%
2024/04/23	0.2	143.04	1.7	143.68	144.50	-1.5	550	-0.27%
2024/04/22	1.1	140.43	0.1	139.00	139.00	1	587	0.17%
2024/04/19	2.5	140.34	1	142.49	141.00	1.5	585	0.25%
2024/04/18	2.5	142.00	4	140.50	141.50	-1.5	587	-0.25%
2024/04/17	0.2	142.92	1	144.01	144.50	-0.8	585	-0.13%
2024/04/16	10.3	140.77	4.3	140.53	142.00	6	588	1.01%
2024/04/15	19.7	146.89	0	0.00	145.50	19.7	573	3.43%
2024/04/12	0.2	153.81	9	153.94	153.50	-8.8	554	-1.60%
2024/04/11	0	153.88	2.2	153.68	155.00	-2.2	555	-0.39%
2024/04/10	0.1	156.20	1	155.00	154.50	-0.9	559	-0.16%
2024/04/09	3.1	155.52	8	155.50	154.50	-4.9	573	-0.85%
2024/04/08	1.3	157.78	2.3	157.27	157.00	-1	574	-0.18%
2024/04/03	0	154.20	1	154.50	156.50	-1	574	-0.17%
2024/04/02	2.8	155.60	1.1	156.50	155.50	1.7	576	0.29%
2024/04/01	0	156.09	2	156.00	155.50	-2	581	-0.34%
2024/03/29	3.2	155.29	0	0.00	154.50	3.2	583	0.56%
2024/03/28	1.1	154.14	3	155.50	155.50	-1.9	589	-0.32%
2024/03/27	1.1	153.92	1	153.53	154.50	0.1	593	0.01%
2024/03/26	1.1	153.05	2.1	156.22	153.00	-1	595	-0.16%
2024/03/25	1.2	154.97	11	155.05	155.50	-9.8	598	-1.64%
2024/03/22	0.1	152.88	0	0.00	154.00	0.1	609	0.02%
2024/03/21	2	153.00	2	153.25	153.00	0	616	0.00%
2024/03/20	1	153.50	0	0.00	153.50	1	625	0.16%
2024/03/19	0	0.00	2.4	152.68	152.50	-2.4	639	-0.38%
2024/03/18	3	152.01	0	153.50	151.50	3	649	0.46%
2024/03/15	1.1	152.45	0	152.50	152.50	1.1	669	0.17%
2024/03/14	3.5	152.84	1.3	152.25	152.50	2.2	675	0.32%
2024/03/13	5.7	154.09	5.2	154.58	153.50	0.6	686	0.08%
2024/03/12	0.4	152.61	2	152.50	152.50	-1.6	702	-0.23%
2024/03/11	0	150.55	1.1	150.42	150.50	-1.1	712	-0.15%
2024/03/08	5.7	149.37	13.3	148.76	148.50	-7.6	750	-1.01%
2024/03/07	10.6	147.39	13.6	147.52	149.50	-3.1	822	-0.37%
2024/03/06	17.5	151.50	28.6	151.43	152.00	-11.1	859	-1.29%
2024/03/05	4.2	157.68	2.6	158.27	159.50	1.6	832	0.20%
2024/03/04	5.4	157.64	1	158.50	157.50	4.4	832	0.53%
2024/03/01	6.5	158.47	0.1	160.50	158.50	6.4	835	0.76%
2024/02/29	1.1	159.10	1	160.00	160.50	0.1	834	0.01%
2024/02/27	3.4	159.58	3	160.00	158.50	0.4	832	0.04%
2024/02/26	2.3	159.20	0	0.00	160.50	2.3	831	0.28%
2024/02/23	3.3	159.73	3.3	159.39	159.00	0	827	0.00%
2024/02/22	16.6	160.03	0	163.00	160.00	16.5	835	1.98%
2024/02/21	3.2	162.02	2.1	162.51	162.50	1.1	828	0.13%
2024/02/20	4.7	161.13	0.2	162.01	162.00	4.5	828	0.54%
2024/02/19	3.4	161.05	15.1	161.43	162.50	-11.7	834	-1.40%
2024/02/16	16.4	158.52	6.2	158.35	158.50	10.2	833	1.22%
2024/02/15	42.1	158.47	15.3	156.86	159.50	26.8	829	3.23%
2024/02/05	0.2	171.50	4.1	171.26	171.50	-3.9	797	-0.49%
2024/02/02	6.2	171.67	0.1	173.48	172.00	6.1	812	0.75%
2024/02/01	2	172.00	1	172.50	172.50	1	830	0.12%
2024/01/31	2	172.25	0.2	173.02	172.00	1.8	840	0.21%
2024/01/30	8	174.00	4	175.26	174.50	4	847	0.48%
2024/01/29	6.1	172.49	2.2	172.77	172.50	3.9	847	0.46%
2024/01/26	1.1	172.04	0	172.95	171.50	1.1	846	0.13%
2024/01/25	3.3	172.20	0	172.00	172.00	3.3	848	0.39%
2024/01/24	3.6	172.49	6.1	173.01	172.50	-2.4	845	-0.29%
2024/01/23	6.6	174.71	2.1	173.50	172.50	4.5	847	0.53%
2024/01/22	5.3	174.89	3.1	174.49	175.00	2.2	849	0.26%
2024/01/19	2.2	176.33	6	176.05	174.00	-3.7	844	-0.44%
2024/01/18	11.2	179.60	16.3	181.66	178.00	-5.1	833	-0.61%
2024/01/17	33.5	181.60	31.6	181.44	180.50	1.9	812	0.23%
2024/01/16	5.6	176.45	18.6	175.78	179.00	-13	766	-1.70%
2024/01/15	2.1	170.51	2.4	171.42	171.50	-0.4	731	-0.05%
2024/01/12	10.2	171.05	3	170.50	171.00	7.2	731	0.99%
2024/01/11	2.1	167.99	1	168.50	168.00	1.1	730	0.15%
2024/01/10	4.3	168.30	4.4	169.09	168.00	-0.1	733	-0.01%
2024/01/09	4.3	168.03	0	168.02	168.00	4.3	732	0.58%
2024/01/08	0.3	170.00	1.6	169.81	168.50	-1.3	728	-0.18%
2024/01/05	1.3	170.00	1	170.50	170.00	0.3	737	0.04%
2024/01/04	3.2	169.14	0	0.00	168.50	3.2	748	0.43%
2024/01/03	4.4	171.57	2.2	171.10	170.00	2.2	755	0.29%
2024/01/02	3.3	171.35	1.1	171.03	171.50	2.2	743	0.30%
2023/12/29	3	170.00	3	171.00	171.00	0	744	0.00%
2023/12/28	0.4	169.63	5	170.00	169.50	-4.6	745	-0.62%
2023/12/27	8	170.07	6.4	170.45	170.50	1.6	752	0.21%
2023/12/26	1.4	168.12	11	167.55	168.00	-9.6	765	-1.26%
2023/12/25	5.3	168.00	3	166.83	167.50	2.3	795	0.29%
2023/12/22	10.3	169.16	0	170.00	168.50	10.3	804	1.28%
2023/12/21	2.6	170.06	1.6	170.69	170.50	1	801	0.12%
2023/12/20	1.1	169.06	1	169.00	169.00	0.1	804	0.01%
2023/12/19	8.5	168.65	1	169.00	169.00	7.5	808	0.93%
2023/12/18	5.4	170.30	2	170.77	170.50	3.4	798	0.43%
2023/12/15	9.2	171.40	3	171.17	171.00	6.2	792	0.78%
2023/12/14	10.1	171.91	3.5	172.64	172.00	6.6	782	0.84%
2023/12/13	1.1	172.25	0.4	172.48	171.00	0.7	770	0.09%
2023/12/12	12.7	173.89	1	173.50	171.50	11.7	761	1.54%
2023/12/11	2.5	175.75	1.1	176.17	176.50	1.3	742	0.18%
2023/12/08	11.4	178.37	8.3	177.42	177.00	3.1	737	0.42%
2023/12/07	14.9	181.50	6.5	181.39	180.00	8.3	725	1.15%
2023/12/06	12.9	185.03	8.2	184.74	185.00	4.7	711	0.66%
2023/12/05	14.9	187.09	4.7	186.56	185.50	10.2	704	1.45%
2023/12/04	35.5	189.30	31.7	188.38	190.00	3.8	684	0.55%
2023/12/01	11.1	181.31	25.2	181.78	180.50	-14.1	621	-2.27%
2023/11/30	3.2	173.16	2	173.00	172.50	1.2	575	0.21%
2023/11/29	5	174.80	0	0.00	175.00	5	572	0.87%
2023/11/28	5	176.60	7.4	176.76	176.00	-2.4	572	-0.42%
2023/11/27	1.4	174.78	1	176.00	173.50	0.4	566	0.07%
2023/11/24	0	173.48	0	173.00	173.00	0	566	0.00%
2023/11/23	1	173.51	1	174.00	174.00	0	573	0.00%
2023/11/22	1	173.98	2.3	173.10	173.00	-1.2	571	-0.22%
2023/11/21	1.5	171.17	10.1	172.21	173.50	-8.6	573	-1.50%
2023/11/20	4.1	169.55	8.2	169.65	169.50	-4.1	570	-0.71%
2023/11/17	4.6	167.68	2	168.00	168.50	2.6	568	0.45%
2023/11/16	5.4	167.01	5.1	166.41	167.00	0.4	570	0.06%
2023/11/15	6.2	169.35	0	0.00	168.50	6.2	558	1.12%
2023/11/14	13.6	169.62	3	168.67	168.50	10.6	552	1.92%
2023/11/13	2	172.25	0	172.00	171.00	2	552	0.36%
2023/11/10	8.8	174.00	0.3	175.33	172.00	8.5	548	1.55%
2023/11/09	4.7	180.83	12.3	181.48	177.00	-7.6	536	-1.42%
2023/11/08	2.1	179.26	4.5	179.92	179.00	-2.4	527	-0.46%
2023/11/07	2.7	179.32	4.2	179.76	180.00	-1.5	519	-0.29%
2023/11/06	0	0.00	3.1	177.80	178.00	-3.1	512	-0.61%
2023/11/03	2.1	175.02	2	176.00	175.00	0.1	512	0.01%
2023/11/02	3.1	174.84	2	175.00	175.00	1.1	525	0.21%
2023/11/01	2	174.00	9	174.89	174.00	-7	526	-1.33%
2023/10/31	7.1	173.57	0	0.00	173.00	7.1	529	1.34%
2023/10/30	1.2	178.20	10.5	177.55	177.00	-9.3	535	-1.74%
2023/10/27	2	175.00	0	0.00	175.50	2	536	0.37%
2023/10/26	1.1	172.01	3	173.83	172.00	-1.9	552	-0.35%
2023/10/25	0	176.00	2	176.50	175.00	-2	565	-0.35%
2023/10/24	6	176.50	3	176.17	176.00	3	576	0.52%
2023/10/23	3	175.00	9	174.17	175.00	-6	582	-1.03%
2023/10/20	2.3	171.86	2	171.75	171.50	0.3	586	0.04%
2023/10/19	5	173.60	2	173.75	173.50	3	594	0.50%
2023/10/18	0.1	172.00	1.5	172.79	171.00	-1.4	605	-0.23%
2023/10/17	7.1	174.57	0	0.00	173.50	7.1	623	1.14%
2023/10/16	1.1	175.05	5	176.60	175.50	-3.9	657	-0.59%
2023/10/13	9.1	177.11	6	178.33	176.50	3.1	670	0.46%
2023/10/12	5.3	175.35	7.1	177.14	177.00	-1.8	678	-0.26%
2023/10/11	10.5	172.73	16.3	173.90	172.50	-5.8	668	-0.86%
2023/10/06	5	180.10	3.1	179.00	178.50	1.9	661	0.29%
2023/10/05	3	180.33	5	181.90	181.00	-2	662	-0.30%
2023/10/04	5.3	180.47	3.5	180.78	181.00	1.8	660	0.27%
2023/10/03	3	180.83	4.4	182.29	180.50	-1.4	665	-0.21%
2023/10/02	2.5	181.86	1.3	182.45	182.50	1.2	664	0.18%
2023/09/28	11.2	182.50	7.8	183.22	180.50	3.4	659	0.51%
2023/09/27	1.7	177.41	6.3	177.57	178.50	-4.7	630	-0.74%
2023/09/26	1.5	174.02	2	175.50	174.00	-0.5	619	-0.07%
2023/09/25	1	176.00	9.4	175.92	176.00	-8.4	625	-1.34%
2023/09/22	0.1	174.44	8	173.68	175.00	-7.9	621	-1.27%
2023/09/21	1	169.01	3	168.67	169.00	-2	619	-0.32%
2023/09/20	2	171.00	0.4	171.97	171.50	1.6	623	0.25%
2023/09/19	1	173.02	2	173.75	173.00	-1	628	-0.16%
2023/09/18	1	174.01	4.1	174.24	174.00	-3.1	633	-0.48%
2023/09/15	0.4	173.05	0	0.00	173.00	0.4	637	0.06%
2023/09/14	5.1	173.31	3.1	173.01	173.50	2.1	640	0.32%
2023/09/13	0	172.46	1.1	171.60	172.00	-1.1	648	-0.16%
2023/09/12	4.1	172.01	0	172.69	172.00	4.1	660	0.62%
2023/09/11	7.3	175.07	18.3	174.66	172.50	-11.1	663	-1.67%
2023/09/08	7.1	173.58	1	175.44	174.50	6	669	0.90%
2023/09/07	12.4	174.50	4.3	174.40	174.50	8.1	675	1.20%
2023/09/06	4.7	171.62	8.1	170.35	174.00	-3.5	663	-0.52%
2023/09/05	13.3	171.73	14.1	171.89	171.00	-0.8	649	-0.13%
2023/09/04	3	164.18	0	0.00	166.00	3	642	0.47%
2023/09/01	2	164.76	2	165.25	164.50	0	661	0.00%
2023/08/31	4.1	162.52	4	164.00	162.50	0.1	662	0.02%
2023/08/30	1.4	162.29	0	165.00	163.50	1.4	664	0.20%
2023/08/29	3.1	163.04	11	164.41	165.00	-8	670	-1.19%
2023/08/28	1.1	160.43	1	160.00	160.00	0.1	676	0.01%
2023/08/25	0.2	159.54	1	159.00	159.50	-0.8	681	-0.12%
2023/08/24	4.1	160.10	4	160.75	160.50	0.1	689	0.01%
2023/08/23	3.2	157.87	2	157.75	157.50	1.2	695	0.17%
2023/08/22	4.5	158.59	0.1	159.50	157.50	4.4	723	0.61%
2023/08/21	3	159.50	2.1	160.00	160.50	0.9	731	0.12%
2023/08/18	4.2	159.68	1.1	158.82	158.50	3.1	746	0.41%
2023/08/17	1.1	159.51	4	160.87	161.50	-2.9	765	-0.38%
2023/08/16	5.1	160.43	12	160.29	160.00	-6.9	762	-0.90%
2023/08/15	2.1	161.30	2.1	162.86	162.50	0	769	0.00%
2023/08/14	5.4	160.50	5.2	160.77	159.00	0.2	778	0.02%
2023/08/11	2.2	167.98	2	167.50	167.00	0.2	779	0.03%
2023/08/10	0	168.95	1	167.50	168.00	-1	790	-0.13%
2023/08/09	4	168.52	2	169.50	170.00	2	800	0.25%
2023/08/08	4.3	168.99	2.1	167.36	167.00	2.2	805	0.27%
2023/08/07	1.7	170.24	0	0.00	170.50	1.7	818	0.21%
2023/08/04	0.2	170.76	2.8	170.63	171.00	-2.7	890	-0.30%
2023/08/02	9.6	171.07	1.1	170.57	170.50	8.5	976	0.87%
2023/08/01	5	172.30	2	173.75	173.50	3	984	0.31%
2023/07/31	9.5	171.78	2	171.75	172.00	7.5	1,007	0.74%
2023/07/28	13.4	175.17	10.2	175.20	174.00	3.2	1,010	0.31%
2023/07/27	6.3	170.80	7	172.29	172.00	-0.7	1,007	-0.07%
2023/07/26	9.8	175.30	2.4	174.75	174.00	7.4	1,011	0.73%
2023/07/25	3.3	177.01	8.5	178.33	177.00	-5.2	1,008	-0.52%
2023/07/24	6.1	175.35	11.5	175.13	175.00	-5.4	1,013	-0.53%
2023/07/21	11.7	179.22	10.5	178.17	177.00	1.1	1,019	0.11%
2023/07/20	8.2	184.73	4.3	184.29	183.00	3.9	1,026	0.38%
2023/07/19	22.5	185.27	20.1	184.92	185.50	2.4	1,021	0.24%
2023/07/18	4.1	178.07	0.3	179.50	179.00	3.8	1,040	0.37%
2023/07/17	2.1	181.78	10.7	181.16	182.00	-8.6	1,136	-0.76%
2023/07/14	1.2	177.34	3	177.17	177.50	-1.8	1,255	-0.14%
2023/07/13	0.2	175.64	2.3	175.83	175.00	-2.2	1,296	-0.17%
2023/07/12	1.5	174.59	0	174.50	174.00	1.4	1,315	0.11%
2023/07/11	3.3	175.49	0	179.00	174.50	3.3	1,329	0.25%
2023/07/10	0	176.00	1	177.00	176.50	-1	1,353	-0.07%
2023/07/07	1.2	174.30	0	174.00	173.50	1.2	1,369	0.09%
2023/07/06	4.3	178.70	3.1	177.40	175.00	1.3	1,367	0.09%
2023/07/05	2.1	177.30	1	177.00	177.00	1.1	1,368	0.08%
2023/07/04	2	177.26	0	0.00	177.00	2	1,378	0.15%
2023/07/03	0.2	179.49	1.1	178.52	178.50	-0.9	1,403	-0.07%
2023/06/30	1.2	178.02	0	0.00	177.50	1.2	1,437	0.08%
2023/06/29	5.3	178.61	7.4	178.44	178.00	-2.1	1,445	-0.14%
2023/06/28	1.1	176.04	3	176.50	176.00	-1.9	1,448	-0.13%
2023/06/27	6.3	175.72	9	176.36	175.50	-2.7	1,465	-0.18%
2023/06/26	4.1	172.68	1.4	172.49	173.50	2.7	1,481	0.18%
2023/06/21	3.4	174.42	2	174.50	174.50	1.4	1,494	0.09%
2023/06/20	7.6	175.57	0.4	176.67	175.00	7.3	1,508	0.48%
2023/06/19	3.9	177.89	1.1	176.87	176.50	2.7	1,518	0.18%
2023/06/16	4.2	180.88	5.3	180.71	179.50	-1.2	1,531	-0.08%
2023/06/15	0.1	176.91	1	176.50	177.50	-0.9	1,548	-0.06%
2023/06/14	4.3	176.53	3.3	176.86	177.00	1	1,562	0.06%
2023/06/13	5.7	176.76	5	176.22	175.50	0.7	1,574	0.04%
2023/06/12	11.2	178.56	1	179.00	178.50	10.2	1,600	0.64%
2023/06/09	4.3	178.93	2	180.01	179.50	2.3	1,618	0.14%
2023/06/08	10.4	179.81	1.2	178.29	178.00	9.3	1,632	0.57%
2023/06/07	8.7	181.06	19.4	180.91	182.50	-10.6	1,648	-0.65%
2023/06/06	5.3	175.34	2	176.50	177.50	3.3	1,655	0.20%
2023/06/05	3.2	176.74	4	177.75	176.50	-0.8	1,682	-0.05%
2023/06/02	10	174.95	8	175.75	176.00	2	1,711	0.12%
2023/06/01	8	174.56	0	0.00	174.00	8	1,772	0.45%
2023/05/31	4	176.87	10	176.45	176.50	-6	1,788	-0.33%
2023/05/30	9.8	175.22	4	175.88	174.50	5.8	1,830	0.32%
2023/05/29	2.1	178.44	5.1	177.28	179.50	-3	1,863	-0.16%
2023/05/26	21	175.48	22.8	174.23	173.50	-1.8	1,952	-0.09%
2023/05/25	11.4	178.68	9	178.72	178.50	2.4	1,957	0.12%
2023/05/24	7.5	179.73	2.1	180.76	180.00	5.4	1,983	0.27%
2023/05/23	28.1	183.17	9.1	183.05	183.00	19	2,013	0.94%
2023/05/22	2.6	183.79	5.1	182.60	183.50	-2.5	2,084	-0.12%
2023/05/19	8.4	180.56	6.3	180.36	180.50	2.1	2,155	0.10%
2023/05/18	2.6	182.02	7.5	183.05	183.00	-4.9	2,189	-0.22%
2023/05/17	5	181.71	6.2	180.47	182.50	-1.2	2,266	-0.05%
2023/05/16	7.4	178.95	5	178.20	177.00	2.4	2,293	0.10%
2023/05/15	6	179.03	5.1	177.72	178.00	0.8	2,302	0.04%
2023/05/12	5	180.61	5.4	178.90	182.00	-0.4	2,314	-0.02%
2023/05/11	17.3	180.29	8.2	181.17	180.00	9.1	2,328	0.39%
2023/05/10	57.8	181.30	59.1	181.76	182.50	-1.4	2,345	-0.06%
2023/05/09	111.9	192.18	73.3	188.90	187.00	38.6	2,324	1.66%	大買/
2023/05/08	16.9	210.43	31.6	208.88	207.50	-14.7	2,315	-0.63%
2023/05/05	75.7	213.18	38	212.03	214.00	37.7	2,387	1.58%
2023/05/04	21.7	206.67	21.3	207.18	205.00	0.5	2,392	0.02%
2023/05/03	7.1	211.79	5.3	211.28	209.00	1.7	2,399	0.07%
2023/05/02	8.4	212.06	8.6	211.76	214.00	-0.2	2,475	-0.01%
2023/04/28	8.2	206.07	4.1	206.99	207.50	4.2	2,506	0.17%
2023/04/27	19.5	206.82	23	203.92	205.00	-3.5	2,516	-0.14%
2023/04/26	14.1	205.65	16.4	203.07	206.50	-2.3	2,542	-0.09%
2023/04/25	21.6	206.05	11.2	205.24	203.50	10.4	2,540	0.41%
2023/04/24	7.1	211.00	11.3	211.07	209.50	-4.2	2,546	-0.17%
2023/04/21	48.9	214.43	41.3	213.88	211.50	7.6	2,549	0.30%
2023/04/20	105	229.20	103.7	223.63	219.00	1.2	2,514	0.05%	大買/大賣/
2023/04/19	90.4	226.18	102.7	227.82	229.00	-12.3	2,467	-0.50%	大賣/
2023/04/18	20.9	215.08	40.8	215.58	216.00	-19.9	2,348	-0.85%
2023/04/17	18.3	210.63	29.6	212.19	209.50	-11.3	2,347	-0.48%
2023/04/14	11.3	208.90	13.1	208.80	208.50	-1.8	2,367	-0.08%
2023/04/13	36.2	209.35	20.2	207.76	208.00	16.1	2,392	0.67%
2023/04/12	16	207.12	13.4	207.69	208.00	2.6	2,397	0.11%
2023/04/11	8.4	204.18	18.2	203.84	203.50	-9.8	2,425	-0.40%
2023/04/10	14.4	204.98	18.3	204.12	203.50	-3.9	2,475	-0.16%
2023/04/07	8.2	202.10	17.5	203.18	204.00	-9.3	2,559	-0.36%
2023/04/06	36.4	203.12	18.1	203.15	200.50	18.4	2,678	0.69%
2023/03/31	34.3	203.39	37	203.51	202.00	-2.7	2,811	-0.10%
2023/03/30	8.4	197.65	9	197.78	197.50	-0.6	3,108	-0.02%
2023/03/29	8	199.00	16.2	199.31	199.50	-8.2	3,205	-0.26%
2023/03/28	22.3	199.18	8.2	197.76	197.00	14.1	3,266	0.43%
2023/03/27	13.3	203.15	28.1	204.17	204.50	-14.8	3,322	-0.45%
2023/03/24	5.3	197.88	20.1	200.03	201.00	-14.8	3,367	-0.44%
2023/03/23	19.9	198.03	8.4	197.94	196.50	11.5	3,363	0.34%
2023/03/22	7.7	199.29	8	200.01	200.50	-0.4	3,385	-0.01%
2023/03/21	14.2	198.86	14.1	199.83	200.50	0.2	3,420	0.00%
2023/03/20	17.1	192.48	23	193.68	195.50	-5.9	3,497	-0.17%
2023/03/17	9.1	195.46	7	196.93	195.50	2.1	3,569	0.06%
2023/03/16	28.3	195.84	27	195.15	195.50	1.3	3,659	0.03%
2023/03/15	33.8	200.28	7.1	198.23	197.00	26.8	3,802	0.70%
2023/03/14	20.2	204.28	22.1	204.60	202.00	-1.9	3,977	-0.05%
2023/03/13	6.1	199.85	6.4	200.49	201.50	-0.3	4,040	-0.01%
2023/03/10	34.3	203.45	21.3	204.24	201.00	13	4,087	0.32%
2023/03/09	26.4	204.53	23.2	205.45	205.50	3.3	4,083	0.08%
2023/03/08	24.8	206.72	25.3	207.15	207.50	-0.5	4,088	-0.01%
2023/03/07	23.7	207.05	24.6	207.70	206.50	-0.9	4,101	-0.02%
2023/03/06	55.2	209.41	45.1	211.06	209.50	10.1	4,078	0.25%
2023/03/03	25.5	219.28	16.1	218.41	217.00	9.4	4,039	0.23%
2023/03/02	27.5	218.24	35.4	218.53	222.00	-7.9	4,034	-0.19%
2023/03/01	37.5	213.97	28.1	213.64	212.50	9.4	3,991	0.23%
2023/02/24	61.8	220.29	37.9	217.94	212.50	23.9	3,949	0.60%
2023/02/23	11	229.77	16.4	231.14	232.50	-5.4	3,848	-0.14%
2023/02/22	19.2	227.54	36.8	227.16	229.50	-17.6	3,814	-0.46%
2023/02/21	29.5	228.11	22	228.37	229.00	7.5	3,780	0.20%
2023/02/20	47	225.25	55	226.00	224.50	-8.1	3,737	-0.22%
2023/02/17	34.5	218.43	32.6	217.47	221.00	1.8	3,651	0.05%
2023/02/16	27.7	212.26	26.2	212.10	212.50	1.5	3,604	0.04%
2023/02/15	40.5	205.89	39.7	207.28	208.00	0.8	3,562	0.02%
2023/02/14	25.3	202.23	34.1	202.33	202.50	-8.8	3,473	-0.25%
2023/02/13	7.1	200.90	21.6	200.22	198.00	-14.5	3,436	-0.42%
2023/02/10	17.5	200.44	12.2	199.00	198.50	5.3	3,417	0.16%
2023/02/09	10.5	199.01	20.3	199.28	200.00	-9.7	3,392	-0.29%
2023/02/08	33.4	197.14	27.2	197.83	198.00	6.2	3,368	0.18%
2023/02/07	50.4	198.51	46.3	196.90	197.00	4.1	3,324	0.12%
2023/02/06	67.5	202.57	58.7	202.35	199.00	8.8	3,271	0.27%
2023/02/03	86.1	198.86	77.5	199.31	200.00	8.6	3,194	0.27%
2023/02/02	16.2	191.07	25.6	191.36	192.00	-9.4	3,109	-0.30%
2023/02/01	11.5	187.83	24.1	188.17	187.50	-12.5	3,081	-0.41%
2023/01/31	62.2	189.01	57.5	188.74	188.50	4.7	3,060	0.15%
2023/01/30	19.1	180.10	23.3	181.09	182.00	-4.2	2,984	-0.14%
2023/01/17	14.2	175.38	10	175.75	175.00	4.2	2,963	0.14%
2023/01/16	27.1	176.70	31.3	176.62	176.00	-4.3	2,951	-0.15%
2023/01/13	16.2	172.76	15.2	173.15	172.00	1.1	2,917	0.04%
2023/01/12	28	170.13	43	170.01	172.00	-15	2,911	-0.52%
2023/01/11	19	172.79	19	171.74	170.50	0	2,886	0.00%
2023/01/10	40	175.65	33	174.15	174.50	7	2,875	0.24%
2023/01/09	35.2	171.55	53.4	173.23	176.00	-18.3	2,880	-0.63%
2023/01/06	7.2	173.51	6.1	173.43	172.00	1.1	2,826	0.04%
2023/01/05	51.2	177.25	63.1	178.01	175.00	-11.9	2,817	-0.42%
2023/01/04	51.3	176.52	38.2	175.29	174.00	13.1	2,779	0.47%
2023/01/03	22.1	174.10	39.1	174.22	176.50	-17	2,737	-0.62%
2022/12/30	34	170.52	28	170.79	171.00	6	2,697	0.22%
2022/12/29	55	170.64	49.2	171.17	172.00	5.8	2,682	0.22%
2022/12/28	57.1	174.96	43.1	173.97	171.00	14	2,632	0.53%
2022/12/27	94.3	174.31	103	173.96	177.50	-8.7	2,578	-0.34%	大賣/
2022/12/26	138.6	180.81	149.5	180.51	175.00	-10.9	2,479	-0.44%	大買/大賣/
2022/12/23	227.2	178.86	184.6	177.47	174.50	42.6	2,353	1.81%	大買/大賣/
2022/12/22	402.4	176.30	401.5	177.03	180.50	0.9	2,204	0.04%	大買/大賣/
2022/12/21	76	165.43	114.1	166.58	170.50	-38	1,877	-2.03%	大賣/
2022/12/20	66.3	161.37	48.4	158.97	155.00	17.9	1,778	1.01%
2022/12/19	61.1	166.07	72.2	166.57	165.50	-11.1	1,714	-0.65%
2022/12/16	39.4	162.20	30.1	162.66	157.50	9.3	1,638	0.57%
2022/12/15	6	161.25	8	161.44	159.50	-2	1,573	-0.13%
2022/12/14	22	159.39	29	159.97	162.00	-7	1,559	-0.45%
2022/12/13	46.3	160.57	42.1	160.39	157.50	4.2	1,518	0.28%
2022/12/12	79	160.19	65.4	161.63	158.00	13.6	1,477	0.92%
2022/12/09	51.1	166.45	51.2	166.21	172.50	0	1,379	0.00%
2022/12/08	89.3	162.08	81.9	163.28	168.00	7.4	1,281	0.58%
2022/12/07	116.2	173.94	110.7	171.98	169.50	5.5	1,175	0.47%	大買/大賣/
2022/12/06	192.7	174.95	197.9	175.27	176.50	-5.2	1,013	-0.51%	大買/大賣/
2022/12/05	80.5	160.90	70.7	165.30	168.00	9.8	811	1.20%
2022/12/02	15.1	150.04	25.9	150.50	153.00	-10.7	741	-1.45%
2022/12/01	9.3	139.79	7	140.57	139.50	2.3	714	0.32%
2022/11/30	9.2	136.56	9.5	138.27	140.00	-0.3	703	-0.04%
2022/11/29	22.3	133.39	21.2	134.09	137.00	1.1	680	0.15%
2022/11/28	3.1	128.39	4.2	128.52	127.50	-1.1	641	-0.17%
2022/11/25	10.3	131.82	17.1	132.50	132.00	-6.7	645	-1.04%
2022/11/24	8.4	129.16	3	127.18	127.00	5.3	655	0.81%
2022/11/23	2.1	124.12	11	125.50	125.50	-8.9	634	-1.40%
2022/11/22	3	121.16	1	120.50	120.50	2	631	0.32%
2022/11/21	2.1	123.24	1	123.01	122.00	1.1	629	0.17%
2022/11/18	0.1	123.44	2	122.50	123.00	-1.9	630	-0.30%
2022/11/17	0.2	124.67	0	0.00	123.50	0.2	631	0.04%
2022/11/16	0.1	122.52	4.1	123.01	124.00	-4	627	-0.63%
2022/11/15	1.5	121.62	2	121.50	122.00	-0.6	626	-0.09%
2022/11/14	17.1	123.27	4.6	122.44	123.00	12.5	623	2.00%
2022/11/11	2	115.00	1	114.50	114.00	1	597	0.17%
2022/11/10	0	0.00	0	114.00	114.00	0	597	0.00%
2022/11/09	0	0.00	1	114.50	115.00	-1	609	-0.16%
2022/11/08	2.6	113.40	2	112.50	112.00	0.6	615	0.10%
2022/11/07	1	114.47	1	114.00	114.00	0	617	0.00%
2022/11/04	1	111.51	1	111.50	111.50	0	621	0.00%
2022/11/03	1	112.00	1	111.50	111.50	0	626	0.00%
2022/11/02	0	0.00	0	112.00	112.50	0	643	0.00%
2022/11/01	2	110.25	3	109.83	110.00	-1	661	-0.15%
2022/10/31	1.1	105.60	2	107.73	107.50	-1	661	-0.15%
2022/10/28	5	106.20	5	105.20	105.00	0	658	0.00%
2022/10/27	4	107.12	3	107.00	108.50	1	650	0.15%
2022/10/26	3.2	104.85	4	105.25	106.00	-0.9	642	-0.13%
2022/10/25	3.1	106.95	2	104.00	104.00	1.1	630	0.17%
2022/10/24	2.1	114.03	3	114.00	112.00	-0.9	604	-0.15%
2022/10/21	1.1	114.54	2	115.00	115.00	-0.9	599	-0.15%
2022/10/20	2	114.00	2	114.25	115.00	0	594	0.00%
2022/10/19	1	113.50	2	114.50	114.50	-1	585	-0.17%
2022/10/18	4	112.75	2	113.50	113.00	2	578	0.35%
2022/10/17	1	118.31	1	109.52	112.00	0	568	0.00%
2022/10/14	0	122.50	0	0.00	120.00	0	548	0.00%
2022/10/13	1	120.60	13	124.35	119.00	-12	547	-2.19%
2022/10/12	3	127.50	2.3	128.52	128.00	0.7	539	0.13%
2022/10/11	3	125.00	1	125.50	124.50	2	535	0.37%
2022/10/07	1	128.01	2	128.75	129.00	-1	534	-0.19%
2022/10/06	12	127.92	1	128.02	128.00	11	533	2.06%
2022/10/05	1	126.00	1	125.00	124.00	0	519	0.00%
2022/10/04	0	124.50	1	124.00	124.00	-1	517	-0.19%
2022/10/03	1	123.50	0	0.00	123.50	1	515	0.19%
2022/09/30	0	121.50	1	121.01	124.50	-1	515	-0.19%
2022/09/29	5	124.70	6	123.59	123.00	-1	508	-0.19%
2022/09/28	4.2	125.86	1.1	123.53	123.50	3.1	497	0.63%
2022/09/27	2	130.25	0	0.00	130.50	2	486	0.41%
2022/09/26	0.2	129.99	0	0.00	129.50	0.2	481	0.04%
2022/09/23	2.1	136.95	3	137.00	136.00	-0.9	485	-0.18%
2022/09/22	2.1	140.00	2	141.00	140.00	0.1	485	0.01%
2022/09/21	1	143.00	0	0.00	143.50	1	485	0.21%
2022/09/20	1	145.00	1	144.00	144.00	0	489	0.00%
2022/09/19	1	148.37	7.1	146.41	144.00	-6.1	496	-1.22%
2022/09/16	1.5	149.49	0.1	148.50	150.00	1.4	489	0.29%
2022/09/15	1	149.51	3.1	149.97	149.00	-2.1	490	-0.43%
2022/09/14	2	148.50	3.3	148.68	148.50	-1.3	491	-0.26%
2022/09/13	1.1	148.96	4	148.88	148.00	-2.9	489	-0.60%
2022/09/12	5.3	148.24	9.2	148.73	149.00	-3.9	488	-0.81%
2022/09/08	13.1	148.32	4.1	146.38	145.50	9.1	481	1.88%
2022/09/07	20.1	151.09	18.1	150.61	149.50	2.1	466	0.44%
2022/09/06	1.4	145.11	10.2	140.97	142.50	-8.9	431	-2.06%
2022/09/05	3	143.00	1	143.50	143.50	2	421	0.48%
2022/09/02	4	144.25	0	143.00	143.50	4	417	0.96%
2022/09/01	7.3	146.12	4	146.00	145.00	3.3	428	0.77%
2022/08/31	13.2	144.39	11.1	145.35	146.50	2.1	414	0.52%
2022/08/30	0.1	138.00	3	134.50	138.00	-3	376	-0.78%
2022/08/29	0	133.06	2	133.00	133.50	-2	379	-0.53%
2022/08/26	1	136.00	0.1	136.50	135.00	0.9	380	0.23%
2022/08/25	0.2	136.50	0.2	136.54	136.00	0	383	0.01%
2022/08/24	0.1	136.23	0	136.03	136.50	0	381	0.01%
2022/08/23	0	134.75	1	135.00	134.00	-1	386	-0.26%
2022/08/22	1	133.53	2	135.00	135.50	-1	388	-0.25%
2022/08/19	3	133.33	0	0.00	134.00	3	386	0.78%
2022/08/18	3	134.48	0	134.00	133.50	3	386	0.78%
2022/08/17	0.1	133.00	0	0.00	132.50	0.1	385	0.02%
2022/08/16	2	132.51	4.1	132.77	133.50	-2.1	383	-0.54%
2022/08/15	0	129.54	4	128.75	129.00	-4	372	-1.07%
2022/08/12	6.3	125.95	0	0.00	126.50	6.3	367	1.72%
2022/08/11	2	126.50	1.1	126.56	126.50	0.9	364	0.24%
2022/08/10	1.1	127.55	0	0.00	127.00	1.1	362	0.29%
2022/08/09	10.2	129.05	7.3	129.28	130.00	2.9	360	0.81%
2022/08/08	9.6	129.51	1	130.00	129.50	8.6	347	2.48%
2022/08/05	0	143.79	0	0.00	143.50	0	336	0.01%
2022/08/04	4.3	140.26	8	140.00	140.50	-3.7	356	-1.05%
2022/08/03	0.1	142.53	0	0.00	142.00	0.1	361	0.03%
2022/08/02	0.1	144.82	0.1	144.75	145.00	0	380	-0.01%
2022/08/01	0	144.98	0	0.00	144.00	0	414	0.01%
2022/07/29	0.1	144.00	0	0.00	144.00	0.1	422	0.02%
2022/07/28	0	143.00	0	0.00	141.00	0	424	0.00%
2022/07/27	0.2	142.12	0	0.00	143.00	0.2	427	0.05%
2022/07/25	0.2	146.00	0	0.00	145.00	0.2	433	0.04%
2022/07/22	0.1	143.64	0	0.00	144.00	0.1	435	0.01%
2022/07/21	1.1	143.55	1	144.50	144.00	0.1	444	0.02%
2022/07/20	2.1	149.27	1	152.00	149.00	1.1	441	0.24%
2022/07/19	1.5	151.75	0	151.95	150.50	1.5	438	0.34%
2022/07/18	1	151.00	1.2	151.57	151.00	-0.2	443	-0.05%
2022/07/15	0	153.41	1.3	152.80	152.50	-1.3	450	-0.29%
2022/07/14	0	0.00	3	155.00	155.00	-3	460	-0.65%
2022/07/13	0	152.50	1.1	152.50	153.50	-1.1	464	-0.24%
2022/07/12	0.1	148.00	0.1	148.67	149.00	-0.1	466	-0.02%
2022/07/11	0	0.00	3	151.50	151.50	-3	469	-0.64%
2022/07/08	0	149.50	0	0.00	149.00	0	479	0.00%
2022/07/07	0	0.00	0.3	149.00	149.00	-0.3	482	-0.06%
2022/07/06	0	147.25	0	147.63	145.00	0	492	-0.01%
2022/07/05	0	148.00	0	0.00	147.00	0	497	0.00%
2022/07/04	1.1	141.04	3	139.50	142.00	-1.9	500	-0.37%
2022/07/01	3.5	148.17	0	0.00	142.00	3.5	508	0.68%
2022/06/30	1.3	155.05	0	0.00	154.50	1.3	531	0.25%
2022/06/29	0.1	158.54	0.1	158.50	158.50	0	538	0.00%
2022/06/28	2.2	161.80	0	0.00	159.00	2.2	546	0.41%
2022/06/27	1.1	165.91	6.5	166.29	165.50	-5.4	550	-0.98%
2022/06/24	0.1	160.01	2	160.50	161.00	-1.9	544	-0.35%
2022/06/23	1	158.51	1	162.33	158.00	0	546	-0.01%
2022/06/22	7	160.28	4.1	157.20	158.50	2.9	566	0.52%
2022/06/21	0	157.71	4	160.37	161.00	-4	598	-0.67%
2022/06/20	1.2	161.98	1.2	160.08	153.50	-0.1	613	-0.01%
2022/06/17	0	159.00	1	157.02	158.00	-1	630	-0.16%
2022/06/16	3	158.01	2	160.00	156.00	1	631	0.16%
2022/06/15	0	159.58	1	161.00	159.00	-1	632	-0.16%
2022/06/14	0	0.00	0.1	160.26	159.00	-0.1	633	-0.02%
2022/06/13	3	159.67	1.1	161.82	160.00	1.9	636	0.30%
2022/06/10	2	164.25	5.1	163.12	164.00	-3.1	639	-0.48%
2022/06/09	0.1	157.42	0	0.00	156.00	0.1	624	0.02%
2022/06/08	2.4	159.07	0	0.00	157.50	2.4	633	0.37%
2022/06/07	1.3	160.01	3.5	160.79	161.50	-2.2	639	-0.34%
2022/06/06	2.2	156.27	0.1	156.50	156.00	2.2	645	0.33%
2022/06/02	2.1	159.24	2	159.25	159.00	0	668	0.01%
2022/06/01	2	156.51	0	158.00	157.00	2	690	0.29%
2022/05/31	0.1	157.47	1.1	157.02	157.50	-1	746	-0.13%
2022/05/30	0.1	151.50	1.4	151.65	152.00	-1.3	769	-0.17%
2022/05/27	0	149.38	1	149.98	150.00	-1	772	-0.13%
2022/05/26	1.2	147.72	0	0.00	147.00	1.2	775	0.16%
2022/05/25	0	150.50	0	0.00	149.50	0	780	0.00%
2022/05/24	2.1	150.24	7.1	149.84	147.50	-5	800	-0.63%
2022/05/23	1	149.99	1	149.50	149.50	0	802	0.00%
2022/05/20	0.1	147.55	0	0.00	148.50	0.1	811	0.01%
2022/05/19	1	143.18	2	146.75	149.00	-1	813	-0.12%
2022/05/18	2.1	148.98	1	148.02	148.00	1.1	816	0.13%
2022/05/17	0.1	146.85	2	145.28	147.00	-1.9	829	-0.23%
2022/05/16	5.2	144.49	4	144.00	144.00	1.2	850	0.15%
2022/05/13	0.1	143.03	0	142.50	144.50	0.1	862	0.02%
2022/05/12	5.4	142.38	4.9	142.07	140.00	0.4	856	0.05%
2022/05/11	2.2	147.54	2	147.01	148.00	0.2	844	0.02%
2022/05/10	33.2	149.71	32.2	147.26	150.00	1	853	0.11%
2022/05/09	22.3	154.07	18.2	154.92	153.50	4.1	840	0.49%
2022/05/06	2.1	168.07	1	169.00	169.00	1.1	819	0.14%
2022/05/04	1.1	170.11	0.2	172.49	170.00	0.9	825	0.11%
2022/05/03	0.1	170.46	1	171.49	171.50	-0.9	828	-0.11%
2022/04/29	2.1	171.02	1	171.00	170.50	1.1	842	0.13%
2022/04/28	1	170.55	3.1	172.32	172.00	-2.1	844	-0.25%
2022/04/27	1.1	170.03	7.3	171.07	171.00	-6.2	846	-0.73%
2022/04/26	5.2	171.36	1	173.50	171.00	4.2	841	0.50%
2022/04/25	1.2	171.66	2.2	173.43	173.00	-1	844	-0.12%
2022/04/22	1.1	175.53	0.1	175.72	175.50	1	853	0.11%
2022/04/21	3.1	180.48	2.1	178.81	179.00	1	850	0.11%
2022/04/20	4.2	181.57	2.2	181.24	181.00	2	851	0.23%
2022/04/19	4.1	177.00	10	176.15	177.00	-5.9	864	-0.69%
2022/04/18	4.2	173.54	3	176.00	173.00	1.2	872	0.13%
2022/04/15	0.2	174.90	4	174.63	173.50	-3.8	890	-0.43%
2022/04/14	9.2	173.57	8	174.00	175.50	1.2	898	0.13%
2022/04/13	2.3	175.45	2	176.00	177.00	0.3	889	0.04%
2022/04/12	3.6	174.51	0	0.00	172.50	3.6	889	0.41%
2022/04/11	5.3	176.57	1	177.00	176.50	4.2	880	0.48%
2022/04/08	3.3	177.87	1.2	179.01	178.00	2.1	883	0.23%
2022/04/07	9.3	177.45	5	177.60	176.50	4.3	881	0.49%
2022/04/06	16.3	176.92	0.3	177.66	176.50	16	877	1.82%
2022/04/01	7.6	187.27	0.6	188.00	186.50	7	845	0.83%
2022/03/31	4.6	189.38	1.1	189.18	190.00	3.5	835	0.42%
2022/03/30	4.4	191.57	0.1	192.00	191.50	4.3	827	0.52%
2022/03/29	1.3	192.75	3	193.17	192.50	-1.7	820	-0.21%
2022/03/28	3.5	193.23	1	193.50	192.50	2.5	823	0.30%
2022/03/25	9.4	193.55	2.7	193.00	192.50	6.7	826	0.81%
2022/03/24	15	199.37	9.5	197.93	198.00	5.5	808	0.68%
2022/03/23	7.3	203.89	4.2	204.65	205.00	3.1	773	0.40%
2022/03/22	15.4	205.49	19.2	205.81	204.50	-3.9	761	-0.51%
2022/03/21	0.4	201.80	1	202.00	201.00	-0.6	754	-0.09%
2022/03/18	1.3	200.38	1	201.50	201.50	0.2	755	0.03%
2022/03/17	3.2	200.16	5.1	200.59	201.00	-1.9	758	-0.25%
2022/03/16	5	197.30	1	196.50	196.50	4	768	0.52%
2022/03/15	6.4	198.96	0	0.00	197.50	6.4	767	0.83%
2022/03/14	1.1	204.99	1	204.99	205.00	0.1	768	0.01%
2022/03/11	6.3	205.63	4.1	206.75	205.00	2.2	776	0.28%
2022/03/10	0.2	206.91	1.3	204.96	207.00	-1.1	779	-0.14%
2022/03/09	3.5	200.02	2	201.25	203.00	1.5	780	0.19%
2022/03/08	6.6	201.05	7.1	200.81	196.00	-0.5	780	-0.07%
2022/03/07	1.7	209.16	4.6	209.46	207.00	-2.9	779	-0.37%
2022/03/04	10.9	214.15	12.9	214.01	215.50	-2	769	-0.26%
2022/03/03	6.4	204.90	9.7	209.29	211.00	-3.3	727	-0.45%
2022/03/02	3	194.70	3	197.33	199.50	0	708	0.00%
2022/03/01	5.1	195.24	3	195.67	195.00	2.1	712	0.30%
2022/02/25	1.1	195.10	1	195.02	195.00	0.1	730	0.01%
2022/02/24	9.5	197.59	3	194.83	194.00	6.5	740	0.88%
2022/02/23	1.1	203.03	0.5	204.00	204.00	0.6	730	0.08%
2022/02/22	1.1	203.53	1	202.04	203.00	0	736	0.00%
2022/02/21	2	208.00	4.1	207.39	208.00	-2.1	755	-0.28%
2022/02/18	1	206.98	5.6	207.35	207.00	-4.6	783	-0.58%
2022/02/17	6.4	207.41	5.7	206.74	207.00	0.8	799	0.09%
2022/02/16	9.1	208.54	13.3	206.74	209.50	-4.2	805	-0.52%
2022/02/15	2.2	203.84	13.1	202.89	203.00	-10.8	831	-1.30%
2022/02/14	1.3	198.54	0	0.00	197.00	1.3	871	0.15%
2022/02/11	4.2	200.57	1	203.50	201.00	3.2	876	0.37%
2022/02/10	9.2	201.54	5.2	200.95	200.50	4.1	876	0.46%
2022/02/09	3	195.01	1	195.00	194.00	2	876	0.23%
2022/02/08	2.1	190.31	8	191.50	195.00	-5.9	876	-0.67%
2022/02/07	3.2	190.50	0	195.00	190.00	3.2	870	0.37%
2022/01/26	1.1	191.55	8.4	191.67	192.50	-7.4	882	-0.84%
2022/01/25	0.6	194.83	0	195.57	192.50	0.6	889	0.06%
2022/01/24	4.3	191.14	4	193.00	193.00	0.3	901	0.04%
2022/01/21	2	196.75	1	196.99	197.00	1	893	0.11%
2022/01/20	1.8	197.06	1	196.00	196.50	0.8	898	0.09%
2022/01/19	1	198.01	2	199.00	198.00	-1	915	-0.11%
2022/01/18	1.2	200.75	1.6	200.15	199.00	-0.4	922	-0.05%
2022/01/17	6.4	197.02	4.2	198.41	199.50	2.2	922	0.23%
2022/01/14	2.4	190.98	2	191.02	191.50	0.4	915	0.04%
2022/01/13	3.5	191.24	1.1	192.46	193.00	2.4	923	0.26%
2022/01/12	11.2	192.10	1.5	191.09	190.50	9.7	924	1.05%
2022/01/11	7.8	197.66	6.4	198.44	196.00	1.5	915	0.16%
2022/01/10	15.6	198.90	6	201.67	201.00	9.6	942	1.02%
2022/01/07	7.2	203.95	9	202.78	204.50	-1.8	935	-0.19%
2022/01/06	1.1	207.00	3	206.50	206.50	-1.9	934	-0.20%
2022/01/05	2.4	206.85	3	207.17	206.50	-0.6	968	-0.06%
2022/01/04	5	205.90	1	205.50	205.50	4	987	0.41%
2022/01/03	4.5	208.15	0.4	205.00	205.50	4.1	994	0.41%
2021/12/30	0.1	209.19	0.1	209.59	208.50	0	989	0.00%
2021/12/29	2.1	208.32	3	208.31	208.50	-0.9	996	-0.09%
2021/12/28	0	207.50	1.5	207.67	207.50	-1.5	1,000	-0.15%
2021/12/27	0.1	206.43	0.2	207.00	206.50	-0.1	1,010	-0.01%
2021/12/24	0	0.00	0.1	208.00	207.50	-0.1	1,034	-0.01%
2021/12/23	1	206.00	16	205.50	206.00	-15	1,038	-1.44%
2021/12/22	0.2	208.50	0	0.00	206.00	0.2	1,048	0.02%
2021/12/21	17	207.88	18.5	206.30	208.50	-1.5	1,051	-0.14%
2021/12/20	2	204.50	3	204.67	205.00	-1	1,048	-0.09%
2021/12/17	5	203.41	2	203.03	203.00	3	1,055	0.28%
2021/12/16	4	204.13	4	204.38	204.00	0	1,079	0.00%
2021/12/15	1.9	205.42	3	207.50	205.50	-1.2	1,089	-0.11%
2021/12/14	5	202.61	3	204.33	202.00	2	1,094	0.19%
2021/12/13	6.1	203.02	4	203.63	202.50	2.1	1,113	0.19%
2021/12/10	12.8	203.04	25	202.82	202.50	-12.2	1,139	-1.07%
2021/12/09	1	207.51	1.1	208.18	206.50	-0.1	1,139	-0.01%
2021/12/08	1.1	205.34	2.6	207.62	206.00	-1.5	1,141	-0.13%
2021/12/07	7.1	205.55	0.1	207.23	205.50	7	1,153	0.60%
2021/12/06	3.1	210.61	2.2	210.54	209.50	0.9	1,152	0.08%
2021/12/03	2.2	206.13	7.1	207.09	208.00	-4.9	1,160	-0.43%
2021/12/02	5.2	204.02	6.1	204.67	203.50	-0.9	1,168	-0.08%
2021/12/01	11.4	204.40	2	206.25	203.00	9.4	1,169	0.80%
2021/11/30	4.1	207.13	0	211.00	207.50	4.1	1,156	0.35%
2021/11/29	1.2	209.47	1	207.53	207.50	0.2	1,154	0.02%
2021/11/26	8	211.82	10.1	213.00	210.00	-2	1,152	-0.18%
2021/11/25	0.1	214.30	0	0.00	213.50	0.1	1,177	0.01%
2021/11/24	3.4	214.29	9.6	213.12	215.00	-6.2	1,186	-0.52%
2021/11/23	4.1	211.50	3.5	211.57	210.00	0.6	1,185	0.05%
2021/11/22	3.1	209.68	10.7	208.78	209.50	-7.6	1,177	-0.65%
2021/11/19	4.2	207.45	5	206.50	207.50	-0.9	1,177	-0.07%
2021/11/18	6.5	206.67	9.1	207.03	208.00	-2.6	1,194	-0.22%
2021/11/17	16.7	201.03	3	199.54	199.50	13.7	1,188	1.15%
2021/11/16	12.4	201.73	9	203.28	203.50	3.4	1,172	0.29%
2021/11/15	11.3	202.74	11.5	203.38	204.00	-0.2	1,190	-0.02%
2021/11/12	21.6	206.86	3.5	207.14	203.50	18.1	1,200	1.51%
2021/11/11	33	214.61	5	214.60	213.00	28	1,161	2.41%
2021/11/10	3.1	224.03	1.1	225.00	225.00	2	1,125	0.18%
2021/11/09	0	226.53	2	223.77	227.00	-2	1,136	-0.17%
2021/11/08	9.1	220.51	2	222.75	221.50	7.1	1,184	0.60%
2021/11/05	5	227.20	0	0.00	227.00	5	1,225	0.41%
2021/11/04	0	230.66	0	0.00	230.50	0	1,234	0.00%
2021/11/03	1.1	233.75	5	239.28	232.00	-3.9	1,248	-0.32%
2021/11/02	5.6	233.80	13.2	230.53	231.00	-7.6	1,243	-0.61%
2021/11/01	9	231.44	10.2	232.51	233.00	-1.2	1,268	-0.10%
2021/10/29	3	226.00	1	227.50	225.50	2	1,299	0.15%
2021/10/28	6	230.17	10.3	229.52	228.50	-4.3	1,316	-0.32%
2021/10/27	5.2	228.16	12.2	227.69	229.50	-7	1,340	-0.52%
2021/10/26	3	222.34	5	223.60	221.50	-2	1,368	-0.15%
2021/10/25	1.1	221.25	1	219.50	219.50	0.1	1,414	0.01%
2021/10/22	3	222.67	6	221.00	221.00	-3	1,507	-0.20%
2021/10/21	12.2	223.51	3.1	224.03	223.50	9.2	1,622	0.56%
2021/10/20	6	222.25	3	222.67	222.00	3	1,710	0.18%
2021/10/19	11.1	219.38	4	220.12	221.00	7.1	1,775	0.40%
2021/10/18	16	222.13	15.2	222.74	222.50	0.8	1,810	0.05%
2021/10/15	9.4	213.77	4	214.63	212.50	5.4	1,835	0.30%
2021/10/14	1	213.98	5	213.30	213.50	-4	1,940	-0.21%
2021/10/13	20.4	218.54	7.4	218.52	211.50	13	1,955	0.67%
2021/10/12	16	230.78	8.1	230.46	231.50	7.9	1,978	0.40%
2021/10/08	12.1	228.47	3	229.00	229.00	9.1	1,996	0.45%
2021/10/07	6	224.67	6.2	225.54	225.00	-0.2	2,001	-0.01%
2021/10/06	2.1	226.24	1.1	221.78	221.50	0.9	2,031	0.05%
2021/10/05	7.1	222.17	5.2	221.92	226.00	1.8	2,039	0.09%
2021/10/04	2.2	218.36	2.2	217.90	220.00	-0.1	2,045	0.00%
2021/10/01	8.4	217.29	5	219.62	215.00	3.4	2,042	0.17%
2021/09/30	0	228.50	0	229.00	227.50	0	2,024	0.00%
2021/09/29	1.1	228.22	1	230.00	228.00	0.1	2,038	0.01%
2021/09/28	0.1	234.00	0	0.00	235.00	0.1	2,040	0.00%
2021/09/27	2	233.01	5	234.60	233.50	-3	2,040	-0.15%
2021/09/24	2	236.26	0	0.00	236.00	2	2,058	0.10%
2021/09/23	8.3	229.75	15	229.43	233.00	-6.7	2,061	-0.32%
2021/09/22	5.2	228.91	6.1	228.34	228.00	-0.9	2,071	-0.04%
2021/09/17	6.1	229.19	10	233.55	234.50	-3.9	2,088	-0.19%
2021/09/16	5.3	231.97	2	235.99	231.50	3.2	2,165	0.15%
2021/09/15	12.4	241.35	13.1	241.00	237.50	-0.6	2,293	-0.03%
2021/09/14	2.2	250.78	3.2	251.07	251.00	-0.9	2,320	-0.04%
2021/09/13	4.3	243.83	5.1	244.71	245.00	-0.8	2,314	-0.03%
2021/09/10	10.4	248.77	6	251.00	250.50	4.4	2,323	0.19%
2021/09/09	0	253.00	4	252.12	252.50	-4	2,337	-0.17%
2021/09/08	4.9	249.91	2.3	249.20	248.00	2.6	2,344	0.11%
2021/09/07	3.4	256.95	1.1	254.98	257.00	2.3	2,372	0.10%
2021/09/06	1	258.58	3	261.33	259.00	-2	2,369	-0.08%
2021/09/03	0.1	263.95	0	0.00	261.50	0.1	2,374	0.00%
2021/09/02	6.1	265.33	0.1	264.50	261.00	6	2,388	0.25%
2021/09/01	10	267.30	2	271.00	268.00	8	2,389	0.34%
2021/08/31	10	269.15	8	269.13	270.00	2	2,426	0.08%
2021/08/30	5.1	261.62	9	261.66	263.50	-3.9	2,417	-0.16%
2021/08/27	2.3	255.01	5.3	254.74	252.00	-3	2,415	-0.13%
2021/08/26	8.1	264.31	2	265.50	260.00	6.1	2,408	0.25%
2021/08/25	3	264.17	3.1	263.87	265.00	-0.1	2,416	0.00%
2021/08/24	4.2	259.12	4	260.75	264.00	0.2	2,425	0.01%
2021/08/23	5	261.30	2	260.00	262.00	3	2,440	0.12%
2021/08/20	14	259.96	5	259.10	260.00	9	2,443	0.37%
2021/08/19	9.1	259.34	15	258.01	257.00	-5.9	2,482	-0.24%
2021/08/18	5.1	263.50	3.4	267.35	272.50	1.6	2,639	0.06%
2021/08/17	3.5	271.56	10.2	273.75	264.50	-6.7	2,674	-0.25%
2021/08/16	4.1	274.19	22.2	271.43	276.00	-18.1	2,775	-0.65%
2021/08/13	4.2	280.55	7.5	281.86	277.50	-3.3	2,862	-0.12%
2021/08/12	4.3	279.39	20.2	274.66	281.00	-15.8	2,997	-0.53%
2021/08/11	50.9	292.43	13.1	293.68	288.00	37.9	2,952	1.28%
2021/08/10	7	315.29	5.1	317.37	319.50	1.9	2,920	0.07%
2021/08/09	3.1	321.27	8	322.31	317.50	-4.9	2,940	-0.17%
2021/08/06	3.1	322.59	11	322.14	323.50	-7.9	2,946	-0.27%
2021/08/05	24.2	319.04	17.3	320.28	322.00	6.9	2,951	0.23%
2021/08/04	26.5	320.13	11.8	318.20	312.50	14.6	2,991	0.49%
2021/08/03	13	323.42	5.1	324.75	325.00	7.9	3,014	0.26%
2021/08/02	6	326.07	3.3	326.67	327.50	2.7	2,999	0.09%
2021/07/30	15.6	329.93	12.2	323.71	327.00	3.4	2,972	0.12%
2021/07/29	20.8	334.79	37.4	331.20	331.50	-16.6	2,935	-0.56%
2021/07/28	65.7	340.33	57.9	338.74	336.00	7.8	2,891	0.27%
2021/07/27	42.3	332.64	37.8	332.52	334.00	4.5	2,822	0.16%
2021/07/26	17.1	316.51	18.2	322.03	330.00	-1.1	2,723	-0.04%
2021/07/23	13.2	298.43	16.4	301.06	300.00	-3.2	2,638	-0.12%
2021/07/22	10	291.01	7.5	291.69	290.00	2.5	2,589	0.10%
2021/07/21	10.4	286.32	17.2	284.60	289.00	-6.8	2,567	-0.26%
2021/07/20	38.9	279.70	39.5	280.38	283.00	-0.6	2,511	-0.02%
2021/07/19	2.3	268.39	0.6	268.71	270.50	1.6	2,407	0.07%
2021/07/16	12	270.17	9.6	266.73	264.50	2.5	2,409	0.10%
2021/07/15	5.4	264.37	16.9	264.34	267.50	-11.5	2,363	-0.49%
2021/07/14	3.6	255.10	0.3	257.22	255.00	3.3	2,358	0.14%
2021/07/13	15.6	264.38	13.5	261.71	254.50	2.1	2,374	0.09%
2021/07/12	0.4	254.69	4.2	252.18	258.50	-3.8	2,349	-0.16%
2021/07/09	1.1	250.18	2	254.00	250.00	-0.9	2,349	-0.04%
2021/07/08	0.1	254.73	1	253.50	255.00	-0.9	2,372	-0.04%
2021/07/07	3.1	250.72	6	251.25	253.00	-2.9	2,393	-0.12%
2021/07/06	2.2	256.05	2.1	256.50	254.00	0.2	2,446	0.01%
2021/07/05	1.8	253.41	0	255.00	255.00	1.8	2,483	0.07%
2021/07/02	3	249.02	2	251.00	251.00	1	2,559	0.04%
2021/07/01	6.3	254.56	4.2	251.05	248.00	2.1	2,585	0.08%
2021/06/30	3.4	256.86	0.2	256.50	257.00	3.2	2,611	0.12%
2021/06/29	15.2	257.06	2	256.26	257.00	13.2	2,603	0.51%
2021/06/28	4.5	265.57	4.1	262.27	263.50	0.5	2,579	0.02%
2021/06/25	20.7	270.53	26.8	270.29	265.00	-6.1	2,558	-0.24%
2021/06/24	47.2	263.16	55	265.04	264.00	-7.8	2,470	-0.31%
2021/06/23	0	251.00	5	250.26	252.00	-5	2,323	-0.22%
2021/06/22	0.1	241.00	1.3	241.79	241.50	-1.2	2,270	-0.05%
2021/06/21	3.1	247.71	3.2	240.55	239.50	-0.1	2,274	0.00%
2021/06/18	1.1	247.02	3.2	248.08	247.00	-2.2	2,280	-0.10%
2021/06/17	1.1	243.07	7	246.43	244.00	-6	2,281	-0.26%
2021/06/16	3.5	243.44	8.4	244.47	244.00	-4.9	2,280	-0.21%
2021/06/15	1.3	240.67	0.3	241.13	240.00	1	2,245	0.04%
2021/06/11	3.4	240.96	3.4	238.06	239.50	0	2,246	0.00%
2021/06/10	1.2	238.34	3.4	237.28	239.00	-2.1	2,237	-0.10%
2021/06/09	14.6	230.16	3.1	229.55	231.50	11.5	2,224	0.52%
2021/06/08	3.4	230.09	13	228.93	230.00	-9.6	2,213	-0.43%
2021/06/07	6.3	235.20	5	235.40	233.00	1.3	2,174	0.06%
2021/06/04	3.4	242.19	8	241.33	241.00	-4.7	2,161	-0.22%
2021/06/03	3.1	239.16	2	240.48	239.00	1.1	2,185	0.05%
2021/06/02	5.7	240.25	6.1	239.00	239.00	-0.3	2,200	-0.02%
2021/06/01	2.6	237.82	7.2	240.48	243.00	-4.6	2,199	-0.21%
2021/05/28	17.1	245.66	10.1	245.67	244.00	7	2,188	0.32%
2021/05/27	16.2	245.77	19.4	244.58	245.00	-3.2	2,209	-0.15%
2021/05/26	91.7	257.40	75.2	257.10	249.50	16.6	2,162	0.77%
2021/05/25	15.1	247.05	19	249.37	249.00	-3.9	1,984	-0.20%
2021/05/24	47.2	248.37	30	247.93	245.00	17.2	1,925	0.89%
2021/05/21	44.1	249.57	37.4	249.48	245.50	6.7	1,832	0.37%
2021/05/20	42.6	247.10	53.7	248.68	256.00	-11.1	1,744	-0.64%
2021/05/19	3.1	231.69	3.7	231.19	233.50	-0.6	1,604	-0.03%
2021/05/18	4.3	231.31	9.3	228.15	233.00	-5	1,597	-0.32%
2021/05/17	10.3	221.62	10.6	222.23	215.00	-0.3	1,587	-0.02%
2021/05/14	16.1	234.81	17.6	233.54	235.00	-1.5	1,561	-0.10%
2021/05/13	3.2	225.46	9.6	223.05	227.00	-6.4	1,543	-0.41%
2021/05/12	29.4	232.34	33.6	231.98	225.50	-4.3	1,555	-0.27%
2021/05/11	19.7	238.54	24.3	238.65	234.50	-4.6	1,494	-0.31%
2021/05/10	1.1	227.92	1.1	226.10	227.00	0	1,455	0.00%
2021/05/07	0.1	224.00	1.2	226.39	226.00	-1.2	1,460	-0.08%
2021/05/06	4	221.38	3	220.66	219.50	1	1,458	0.07%
2021/05/05	2.4	220.21	1.6	219.48	218.50	0.9	1,462	0.06%
2021/05/04	7.7	221.34	10.2	222.88	220.00	-2.4	1,478	-0.16%
2021/05/03	7	235.87	5.4	235.08	230.00	1.6	1,475	0.11%
2021/04/29	1.2	240.11	5	242.10	242.50	-3.9	1,461	-0.26%
2021/04/28	4.1	241.92	2.1	242.17	239.00	2	1,458	0.14%
2021/04/27	4.1	245.12	7.1	246.13	245.00	-2.9	1,447	-0.20%
2021/04/26	2.2	240.87	2	240.75	240.50	0.2	1,422	0.02%
2021/04/23	3	242.96	3.2	241.82	240.50	-0.2	1,418	-0.01%
2021/04/22	2.2	242.54	6.1	243.23	238.00	-3.9	1,414	-0.27%
2021/04/21	0.1	244.86	12	244.00	241.50	-11.9	1,393	-0.86%
2021/04/20	16.7	245.75	9	246.17	246.00	7.7	1,391	0.55%
2021/04/19	10.6	240.88	13.1	242.34	245.00	-2.5	1,362	-0.19%
2021/04/16	2.4	238.04	3.1	237.49	237.50	-0.6	1,341	-0.05%
2021/04/15	18.3	239.78	0.1	242.50	238.00	18.2	1,345	1.36%
2021/04/14	5.5	236.25	11.6	231.10	236.00	-6.1	1,334	-0.46%
2021/04/13	9.3	245.52	6.3	243.45	237.50	3.1	1,326	0.23%
2021/04/12	23.6	255.68	15.9	253.65	246.50	7.7	1,318	0.59%
2021/04/09	17.6	249.37	7.2	249.59	250.00	10.4	1,266	0.82%
2021/04/08	8.3	245.59	16.7	242.85	249.50	-8.4	1,217	-0.69%
2021/04/07	2.2	228.85	1.1	229.18	228.50	1.1	1,139	0.10%
2021/04/06	1.3	221.71	8.5	223.32	228.00	-7.2	1,130	-0.64%
2021/04/01	1.1	215.48	3	214.67	215.00	-1.9	1,097	-0.18%
2021/03/31	13.2	214.05	10	216.00	216.00	3.2	1,097	0.29%
2021/03/30	5.7	216.06	1.2	216.11	216.50	4.5	1,087	0.42%
2021/03/29	1.1	220.00	0.2	220.00	218.50	0.9	1,076	0.08%
2021/03/26	1	218.01	0	0.00	218.50	1	1,071	0.10%
2021/03/25	1	218.04	7	218.21	218.00	-6	1,074	-0.56%
2021/03/24	6	219.17	1.2	219.14	218.00	4.8	1,081	0.45%
2021/03/23	6.3	223.76	6.1	220.17	220.00	0.2	1,071	0.02%
2021/03/22	8.4	221.68	3.4	221.40	224.00	4.9	1,051	0.47%
2021/03/19	3.1	213.04	1	212.99	217.00	2.1	1,020	0.21%
2021/03/18	4	218.62	1	217.00	216.00	3	1,006	0.30%
2021/03/17	4.1	217.14	3.2	215.53	216.50	0.9	997	0.09%
2021/03/16	3.1	211.68	1.1	212.45	212.50	2	983	0.20%
2021/03/15	3	210.83	3.1	211.03	209.50	-0.1	985	-0.01%
2021/03/12	1.1	209.09	0.6	209.07	208.50	0.5	980	0.05%
2021/03/11	10	210.30	6	209.92	210.00	4	993	0.41%
2021/03/10	2.3	208.95	2	205.25	211.00	0.3	991	0.03%
2021/03/09	4.5	210.55	2.3	210.20	208.00	2.2	986	0.22%
2021/03/08	4.3	221.04	6	221.25	219.00	-1.7	961	-0.17%
2021/03/05	1.1	212.01	0.1	213.45	212.50	1	947	0.10%
2021/03/04	2.3	215.87	0.3	218.44	214.50	2.1	955	0.22%
2021/03/03	23	221.22	5	221.50	221.00	18	942	1.91%
2021/03/02	7.8	221.10	11	218.41	217.50	-3.2	922	-0.35%
2021/02/26	1.1	210.52	0	0.00	211.50	1.1	882	0.12%
2021/02/25	4.1	211.76	8.1	211.27	212.00	-4	885	-0.45%
2021/02/24	0.2	208.26	0.5	207.15	208.00	-0.3	881	-0.04%
2021/02/23	1.1	207.14	4	208.88	206.00	-2.9	885	-0.33%
2021/02/22	0.2	207.61	2.2	209.13	208.00	-1.9	881	-0.22%
2021/02/19	0.1	200.58	11	200.23	203.00	-10.9	873	-1.25%
2021/02/18	2	195.95	3	191.35	196.00	-1	886	-0.11%
2021/02/17	5.3	189.97	0.4	191.00	190.00	5	891	0.56%
2021/02/05	0.2	195.93	1	198.00	195.00	-0.8	893	-0.09%
2021/02/04	2.3	196.84	1	196.52	197.00	1.3	911	0.14%
2021/02/03	2.1	200.81	8	201.31	199.00	-5.9	977	-0.61%
2021/02/02	0	209.25	5	209.50	210.50	-5	1,026	-0.49%
2021/02/01	1.2	208.50	8.1	209.04	209.00	-6.9	1,043	-0.67%
2021/01/29	5	202.11	3	201.00	203.00	2	1,028	0.20%
2021/01/28	4	197.88	1	196.00	198.00	3	1,030	0.29%
2021/01/27	5	206.68	6	203.67	200.50	-1	1,053	-0.09%
2021/01/26	13	203.65	12	205.08	205.50	1	1,052	0.09%
2021/01/25	10.6	197.34	15	198.80	201.50	-4.4	1,038	-0.42%
2021/01/22	2	187.25	2	187.75	189.00	0	1,056	0.00%
2021/01/21	3.2	186.82	1.2	188.27	183.50	2	1,060	0.18%
2021/01/20	4.2	193.39	4.5	190.51	188.00	-0.3	1,061	-0.03%
2021/01/19	1	195.06	4	196.63	194.50	-3	1,059	-0.28%
2021/01/18	2	190.50	5	192.30	194.00	-3	1,079	-0.28%
2021/01/15	2	195.73	1	193.00	193.00	1	1,087	0.09%
2021/01/14	1	196.00	0	0.00	196.50	1	1,094	0.09%
2021/01/13	2.2	195.54	1.5	195.50	195.00	0.7	1,103	0.06%
2021/01/12	3.1	198.68	1	199.00	196.50	2.1	1,104	0.19%
2021/01/11	1.1	199.53	0	0.00	199.00	1.1	1,131	0.09%
2021/01/08	6.5	200.67	1.1	199.77	200.00	5.4	1,156	0.47%
2021/01/07	1.1	203.07	2.1	202.55	202.50	-1	1,153	-0.09%
2021/01/06	10.6	207.22	7.1	202.09	202.00	3.5	1,163	0.30%
2021/01/05	0.2	205.89	8	203.56	209.00	-7.8	1,147	-0.68%
2021/01/04	6	199.50	1	200.00	201.00	5	1,154	0.43%
2020/12/31	0	201.05	0.1	202.50	200.00	-0.1	1,201	-0.01%
2020/12/30	2.3	201.78	0	0.00	201.50	2.3	1,221	0.19%
2020/12/29	9	200.00	14	200.71	198.50	-5	1,269	-0.39%
2020/12/28	7.2	205.96	5.1	203.04	203.00	2	1,318	0.16%
2020/12/25	1	208.51	1.3	209.23	207.50	-0.3	1,308	-0.02%
2020/12/24	0.1	211.01	0	0.00	209.00	0.1	1,315	0.01%
2020/12/22	0	0.00	0.1	212.50	210.50	-0.1	1,366	-0.01%
2020/12/21	5	213.40	5	212.31	211.50	0	1,387	0.00%
2020/12/18	6.3	214.88	5	217.20	216.50	1.2	1,386	0.09%
2020/12/17	0	212.00	1	212.50	212.00	-1	1,385	-0.07%
2020/12/16	0	0.00	1	212.00	211.50	-1	1,393	-0.07%
2020/12/15	1	209.01	0	0.00	209.00	1	1,397	0.07%
2020/12/14	1	210.00	3	211.33	211.50	-2	1,400	-0.14%
2020/12/11	2.1	211.05	2	212.00	211.00	0.1	1,403	0.01%
2020/12/10	1.2	211.07	1	212.50	214.00	0.2	1,412	0.01%
2020/12/09	2.1	212.57	3	213.50	211.50	-0.9	1,418	-0.07%
2020/12/08	3	212.00	3	212.33	212.50	0	1,417	0.00%
2020/12/07	5.2	212.57	1.1	211.12	211.00	4.1	1,421	0.29%
2020/12/04	1.1	217.95	2.2	218.00	216.50	-1.1	1,411	-0.08%
2020/12/03	0	219.50	1	218.50	217.50	-1	1,414	-0.07%
2020/12/02	6	217.67	2	217.78	217.00	4	1,418	0.28%
2020/12/01	5	220.32	3	220.17	220.00	2	1,422	0.14%
2020/11/30	1.2	226.15	2.1	224.48	222.50	-0.9	1,425	-0.06%
2020/11/27	3	221.84	1	222.00	221.50	2	1,419	0.14%
2020/11/26	2.1	220.74	0.1	221.32	219.00	2.1	1,435	0.14%
2020/11/25	1.3	221.30	2	221.50	220.50	-0.8	1,452	-0.05%
2020/11/24	0.1	222.21	1	221.00	220.00	-1	1,495	-0.06%
2020/11/23	5.4	224.22	2	222.55	222.50	3.4	1,546	0.22%
2020/11/20	0	226.00	2.1	224.10	225.00	-2.1	1,575	-0.13%
2020/11/19	1.1	223.02	1.2	223.42	222.00	-0.1	1,615	-0.01%
2020/11/18	3.2	224.67	3	224.99	225.00	0.1	1,674	0.01%
2020/11/17	6.1	221.44	8.1	217.88	222.00	-2	1,700	-0.12%
2020/11/16	4.3	217.63	2	217.50	218.00	2.3	1,714	0.13%
2020/11/13	5.3	214.86	5	215.70	216.50	0.3	1,716	0.02%
2020/11/12	5	211.50	6	210.92	213.00	-1	1,715	-0.06%
2020/11/11	11.1	211.40	5.1	212.80	211.00	6	1,714	0.35%
2020/11/10	17.1	225.94	7.2	225.87	222.00	9.9	1,665	0.59%
2020/11/09	5.2	242.19	8.1	245.02	246.00	-3	1,605	-0.18%
2020/11/06	1	241.50	9.1	241.17	241.00	-8.1	1,588	-0.51%
2020/11/05	4.1	236.40	4	237.25	237.00	0.1	1,598	0.00%
2020/11/04	5.2	231.93	8	234.06	238.00	-2.9	1,607	-0.18%
2020/11/03	0.1	230.50	0	0.00	230.00	0.1	1,605	0.01%
2020/11/02	1	227.00	2	226.50	226.50	-1	1,622	-0.06%
2020/10/30	2	229.76	1	229.50	227.50	1	1,654	0.06%
2020/10/29	0.2	228.15	2	227.00	227.00	-1.8	1,699	-0.10%
2020/10/28	6.5	232.19	7	231.14	230.00	-0.5	1,741	-0.03%
2020/10/27	2	234.50	2	232.51	234.00	0	1,745	0.00%
2020/10/26	4.1	238.01	7	234.86	232.00	-2.9	1,755	-0.17%
2020/10/23	4	237.75	21	239.31	238.50	-17	1,756	-0.97%
2020/10/22	7.2	238.24	1	240.50	235.50	6.2	1,770	0.35%
2020/10/21	7	239.00	3	240.00	239.50	4	1,793	0.22%
2020/10/20	1.1	235.62	0	0.00	236.50	1.1	1,802	0.06%
2020/10/19	1.1	229.33	3	229.67	234.50	-2	1,800	-0.11%
2020/10/16	6.1	232.31	1	232.00	228.50	5.1	1,776	0.28%
2020/10/14	2	236.75	0	0.00	236.00	2	1,761	0.11%
2020/10/13	3	239.67	2	240.75	240.50	1	1,774	0.06%
2020/10/12	13	238.88	16.1	238.32	241.50	-3.1	1,780	-0.18%
2020/10/08	19	238.00	8	238.00	236.00	11	1,764	0.62%
2020/10/07	14	244.86	11	246.55	242.50	3	1,716	0.17%
2020/10/06	16	243.66	20	244.00	247.50	-4	1,719	-0.23%
2020/10/05	39	250.45	7	249.71	244.00	32	1,676	1.91%
2020/09/30	4	268.88	1	270.50	269.00	3	1,615	0.19%
2020/09/29	2	268.75	7	269.71	269.00	-5	1,628	-0.31%
2020/09/28	5	268.50	3	269.00	263.00	2	1,643	0.12%
2020/09/25	5	267.40	3	267.50	267.50	2	1,647	0.12%
2020/09/24	2	276.25	3.1	274.39	273.50	-1.1	1,639	-0.07%
2020/09/23	2	288.25	0	0.00	285.00	2	1,669	0.12%
2020/09/22	1.1	288.14	1	288.52	289.00	0.1	1,685	0.00%
2020/09/21	1	296.00	0	0.00	295.00	1	1,686	0.06%
2020/09/18	5	300.30	2	299.75	300.50	3	1,708	0.18%
2020/09/17	2	297.00	1	297.00	296.00	1	1,712	0.06%
2020/09/16	0	0.00	4	300.75	300.50	-4	1,729	-0.23%
2020/09/15	0.1	300.50	1	299.50	300.00	-1	1,779	-0.05%
2020/09/14	1	300.00	0	0.00	299.00	1	1,787	0.06%
2020/09/11	4	302.00	2	303.25	305.00	2	1,819	0.11%
2020/09/10	8	301.38	2	299.00	300.00	6	1,873	0.32%
2020/09/09	3	303.33	2	303.00	305.00	1	1,875	0.05%
2020/09/08	1.1	306.00	1.3	305.62	306.00	-0.2	1,883	-0.01%
2020/09/04	7	312.71	7	312.64	309.50	0	1,915	0.00%
2020/09/03	2	318.75	1	316.50	318.50	1	1,919	0.05%
2020/09/02	3	326.00	1	322.00	321.50	2	1,938	0.10%
2020/09/01	8	326.00	8.2	321.81	328.00	-0.2	1,986	-0.01%
2020/08/31	6	323.75	1	325.50	320.50	5	1,988	0.25%
2020/08/28	20	327.75	20.5	327.15	326.00	-0.5	2,009	-0.03%
2020/08/27	5	323.30	17.1	324.53	325.00	-12.1	2,073	-0.58%
2020/08/26	7.1	317.71	6.3	319.67	317.00	0.8	2,048	0.04%
2020/08/25	11.1	313.65	11	315.45	315.50	0.1	2,082	0.00%
2020/08/24	13	317.58	14.1	318.11	320.00	-1	2,075	-0.05%
2020/08/21	0.1	298.50	0	0.00	299.00	0.1	2,015	0.00%
2020/08/20	0.2	289.00	0	0.00	289.00	0.2	2,003	0.01%
2020/08/19	1	311.18	1	305.00	302.00	0	2,025	0.00%
2020/08/18	2.2	312.16	3	310.67	308.00	-0.8	2,035	-0.04%
2020/08/17	17	313.41	17	310.68	315.50	0	2,048	0.00%
2020/08/14	7	311.14	8	312.31	308.00	-1	2,045	-0.05%
2020/08/13	16	310.06	18	310.25	309.00	-2	2,038	-0.10%
2020/08/12	7	304.79	4.1	306.90	303.50	2.9	2,038	0.14%
2020/08/11	13	308.50	13	314.54	306.00	0	2,055	0.00%
2020/08/10	13	305.77	10	310.50	314.00	3	2,089	0.14%
2020/08/07	3	315.33	1	317.00	310.50	2	2,111	0.09%
2020/08/06	7	305.21	9	308.83	314.00	-2	2,115	-0.09%
2020/08/05	9.1	312.56	12	312.45	309.50	-2.9	2,116	-0.14%
2020/08/04	13	302.50	24	305.52	313.00	-11	2,106	-0.52%
2020/08/03	3	291.50	8	291.38	293.50	-5	2,075	-0.24%
2020/07/31	1	286.50	2	285.00	283.00	-1	2,095	-0.05%
2020/07/30	1	282.00	2	281.50	284.00	-1	2,233	-0.04%
2020/07/29	3	279.17	3	280.50	277.50	0	2,331	0.00%
2020/07/28	4	280.38	4	277.75	273.00	0	2,422	0.00%
2020/07/27	1	273.50	4.2	273.79	280.50	-3.2	2,430	-0.13%
2020/07/24	3	266.83	3	268.00	267.00	0	2,411	0.00%
2020/07/22	2	266.25	1	263.50	263.50	1	2,427	0.04%
2020/07/21	0	263.50	0	0.00	262.50	0	2,452	0.00%
2020/07/20	1	252.00	3	261.00	260.50	-2	2,501	-0.08%
2020/07/17	0	0.00	1	262.00	260.50	-1	2,562	-0.04%
2020/07/16	0	0.00	1	270.00	267.50	-1	2,583	-0.04%
2020/07/15	1	275.00	0	0.00	273.50	1	2,623	0.04%
2020/07/14	1	278.00	0.2	278.00	278.00	0.9	2,700	0.03%
2020/07/13	3	283.67	1	282.00	283.00	2	2,734	0.07%
2020/07/09	0.1	280.00	5	282.50	280.50	-4.9	2,801	-0.17%
2020/07/08	2	283.25	2	286.75	285.00	0	2,829	0.00%
2020/07/07	6.1	289.80	6	286.33	283.50	0.1	2,833	0.00%
2020/07/06	4	287.00	4	289.13	291.00	0	2,847	0.00%
2020/07/03	4	285.25	8	286.31	285.00	-4	2,854	-0.14%
2020/07/02	7	285.36	8	288.81	282.50	-1	2,855	-0.04%
2020/07/01	2	280.75	4.4	280.59	281.00	-2.4	2,821	-0.09%
2020/06/30	2	273.75	2.1	274.69	273.50	-0.1	2,819	0.00%
2020/06/29	4	277.88	3	279.50	273.00	1	2,833	0.04%
2020/06/24	2	274.50	1	275.00	274.00	1	2,826	0.04%
2020/06/23	2	277.50	1	280.00	276.50	1	2,853	0.04%
2020/06/22	9	282.33	21	280.50	283.50	-12	2,860	-0.42%
2020/06/19	5	274.20	6	277.08	274.00	-1	2,840	-0.04%
2020/06/18	19.1	276.02	17	275.50	275.50	2.1	2,839	0.07%
2020/06/17	2	271.50	4.4	267.26	273.00	-2.4	2,808	-0.09%
2020/06/16	1	255.00	3	257.33	257.00	-2	2,771	-0.07%
2020/06/15	6	256.42	1	257.50	256.00	5	2,800	0.18%
2020/06/12	0	0.00	3	253.00	255.00	-3	2,823	-0.11%
2020/06/11	8	262.06	5	261.70	260.00	3	2,823	0.11%
2020/06/10	1	265.00	0	0.00	267.50	1	2,833	0.04%
2020/06/09	3	271.00	2	272.75	268.50	1	2,868	0.03%
2020/06/08	13	274.77	0	272.00	270.50	13	2,878	0.45%
2020/06/05	5.2	284.69	8	286.56	284.50	-2.8	2,832	-0.10%
2020/06/04	8	290.13	9	289.89	285.50	-1	2,844	-0.04%
2020/06/03	11	287.23	17	288.79	290.00	-6	2,827	-0.21%
2020/06/02	9	273.17	7	272.79	271.00	2	2,740	0.07%
2020/06/01	7	271.71	12	276.67	275.00	-5	2,736	-0.18%
2020/05/29	7	260.64	16	263.00	264.00	-9	2,682	-0.34%
2020/05/28	1	256.50	2	254.50	257.00	-1	2,664	-0.04%
2020/05/27	17	260.56	16	254.88	254.00	1	2,687	0.04%
2020/05/26	4	263.13	5	262.20	259.50	-1	2,690	-0.04%
2020/05/25	1	252.50	2	253.00	254.00	-1	2,651	-0.04%
2020/05/22	2	255.25	0	0.00	254.00	2	2,649	0.08%
2020/05/21	1	253.50	1.1	254.00	254.00	-0.1	2,638	-0.01%
2020/05/20	3.1	253.23	1	251.50	250.00	2.1	2,650	0.08%
2020/05/19	3	254.67	2	255.00	253.00	1	2,654	0.04%
2020/05/18	15	254.57	19	254.61	254.00	-4	2,666	-0.15%
2020/05/15	15	243.10	20	246.53	249.00	-5	2,654	-0.19%
2020/05/14	21	249.19	23	247.15	236.00	-2	2,645	-0.08%
2020/05/13	4	253.88	6	254.58	252.00	-2	2,720	-0.07%
2020/05/12	11.1	257.95	9.1	260.13	256.00	2	2,798	0.07%
2020/05/11	8	257.88	17	257.35	257.00	-9	2,786	-0.32%
2020/05/08	14	257.39	10	262.05	254.00	4	2,776	0.14%
2020/05/07	11	260.00	22.1	259.42	261.00	-11.1	2,742	-0.40%
2020/05/06	37.1	264.75	27	264.63	254.00	10.1	2,715	0.37%
2020/05/05	34	253.65	25	254.92	258.00	9	2,616	0.34%
2020/05/04	44.2	242.57	34	240.09	246.00	10.2	2,520	0.41%
2020/04/30	2.1	233.62	3	234.17	230.50	-0.9	2,449	-0.04%
2020/04/29	15	230.40	14	231.29	230.00	1	2,480	0.04%
2020/04/28	3	230.83	2	232.50	229.50	1	2,503	0.04%
2020/04/27	0	0.00	2	235.00	234.50	-2	2,537	-0.08%
2020/04/24	3	231.17	3.2	232.59	233.50	-0.2	2,549	-0.01%
2020/04/23	29.1	241.56	27	239.07	237.50	2.1	2,554	0.08%
2020/04/22	8	230.69	9	233.06	239.00	-1	2,537	-0.04%
2020/04/21	8.1	231.16	8	232.19	227.00	0.1	2,491	0.00%
2020/04/20	11	241.32	7.1	242.15	242.00	3.9	2,457	0.16%
2020/04/17	21.1	238.31	26	243.54	233.50	-4.9	2,405	-0.20%
2020/04/16	1	226.50	4	228.75	230.50	-3	2,327	-0.13%
2020/04/15	16.2	228.18	8	229.63	228.50	8.2	2,298	0.36%
2020/04/14	2	213.00	1	213.00	213.00	1	2,227	0.04%
2020/04/13	7	194.86	4	195.38	194.00	3	2,211	0.14%
2020/04/10	2	189.00	1	189.00	189.50	1	2,175	0.05%
2020/04/09	3	191.17	1	189.00	190.00	2	2,166	0.09%
2020/04/08	1	184.50	1	182.00	186.00	0	2,142	0.00%
2020/04/07	1	179.50	2	181.00	181.00	-1	2,124	-0.05%
2020/04/01	4	176.38	0	0.00	176.00	4	2,123	0.19%
2020/03/31	3	182.17	2	180.75	180.00	1	2,116	0.05%
2020/03/30	1	179.00	4	179.38	180.50	-3	2,104	-0.14%
2020/03/27	6	176.75	2	177.25	179.00	4	2,090	0.19%
2020/03/26	0	0.00	2	169.75	174.00	-2	2,060	-0.10%
2020/03/25	2	168.75	3	169.33	168.50	-1	2,047	-0.05%
2020/03/24	1	160.55	1	162.00	162.50	0	2,021	0.00%
2020/03/23	1.1	156.36	1	152.00	155.00	0.1	2,015	0.00%
2020/03/20	4.1	157.00	4	157.50	161.00	0.1	2,020	0.01%
2020/03/19	12.2	152.96	12.1	148.83	148.00	0.1	2,039	0.00%
2020/03/18	7	173.20	7	176.00	164.00	0	2,045	0.00%
2020/03/17	6	171.50	6	171.75	174.00	0	2,019	0.00%
2020/03/16	26.1	176.09	25	177.52	174.50	1.1	2,005	0.05%
2020/03/13	6.2	171.81	15	171.60	175.00	-8.8	1,968	-0.45%
2020/03/12	9.5	194.66	3	199.83	189.00	6.5	1,916	0.34%
2020/03/11	7.2	206.83	5	212.00	205.50	2.2	1,884	0.12%
2020/03/10	12	206.00	10.1	208.00	211.00	1.9	1,891	0.10%
2020/03/09	12.4	211.51	13	215.27	209.50	-0.6	1,873	-0.03%
2020/03/06	7.1	222.13	7	226.14	220.00	0.1	1,849	0.00%
2020/03/05	7	227.07	5	226.90	225.50	2	1,831	0.11%
2020/03/04	2	231.75	1	234.50	229.00	1	1,815	0.06%
2020/03/03	11	236.77	8	237.94	235.50	3	1,811	0.17%
2020/03/02	1	210.00	3	216.50	230.00	-2	1,804	-0.11%
2020/02/27	1	228.00	2	227.25	217.00	-1	1,771	-0.06%
2020/02/26	5	233.10	5	230.40	229.50	0	1,748	0.00%
2020/02/25	5	230.00	6	229.42	236.50	-1	1,737	-0.06%
2020/02/24	4	231.00	6	231.33	229.00	-2	1,721	-0.12%
2020/02/21	5	239.60	3	239.50	235.50	2	1,711	0.12%
2020/02/20	1	244.50	1	246.00	244.00	0	1,689	0.00%
2020/02/19	7	248.64	9	249.50	247.00	-2	1,682	-0.12%
2020/02/18	5	246.70	3	245.50	243.00	2	1,657	0.12%
2020/02/17	9.1	247.62	8	250.13	247.00	1.1	1,644	0.07%
2020/02/14	41	252.56	37	253.41	254.50	4	1,601	0.25%
2020/02/13	3	230.17	9	234.74	243.00	-6	1,489	-0.40%
2020/02/12	4	222.25	0	0.00	221.00	4	1,396	0.29%
2020/02/11	1	221.50	2	220.75	221.50	-1	1,399	-0.07%
2020/02/10	4	215.00	4	210.88	215.00	0	1,410	0.00%
2020/02/07	5.1	216.46	4	217.25	212.50	1.1	1,418	0.08%
2020/02/06	4.1	213.15	4	213.50	212.50	0.1	1,384	0.01%
2020/02/05	1	225.00	1	223.50	224.00	0	1,346	0.00%
2020/02/04	7.2	224.90	6	224.50	226.50	1.2	1,351	0.09%
2020/02/03	1	206.00	6	207.25	212.00	-5	1,370	-0.36%
2020/01/31	3	228.32	4	229.00	225.00	-1	1,324	-0.07%
2020/01/30	2	232.00	4	242.75	231.50	-2	1,309	-0.15%
2020/01/20	1.1	260.68	3	261.83	257.00	-1.9	1,267	-0.15%
2020/01/17	2.5	268.60	2.2	267.90	266.00	0.3	1,285	0.02%
2020/01/16	8.1	274.90	3	271.00	270.50	5.1	1,310	0.39%
2020/01/14	1	281.00	1	283.00	281.50	0	1,263	0.00%
2020/01/13	2	281.50	0	0.00	281.00	2	1,269	0.16%
2020/01/10	1	279.00	0	0.00	280.00	1	1,286	0.08%
2020/01/09	1.1	282.82	0	281.00	279.50	1.1	1,320	0.08%
2020/01/08	4	284.00	4.1	285.71	282.00	-0.1	1,349	-0.01%
2020/01/06	1	285.00	3	286.00	284.50	-2	1,408	-0.14%
2020/01/03	1	288.00	1	286.00	286.00	0	1,423	0.00%
2020/01/02	3	289.67	2	291.00	290.00	1	1,432	0.07%
2019/12/31	1	284.50	0	0.00	285.00	1	1,456	0.07%
2019/12/30	2.2	282.77	1.1	282.05	282.00	1.2	1,471	0.08%
2019/12/27	0.5	286.50	1.1	285.55	285.50	-0.6	1,479	-0.04%
2019/12/26	3	288.50	0	0.00	288.00	3	1,492	0.20%
2019/12/25	1	287.00	1.1	288.09	288.00	-0.1	1,527	-0.01%
2019/12/24	4	292.13	1.1	290.09	290.00	2.9	1,533	0.19%
2019/12/23	2	294.50	1	297.00	292.00	1	1,550	0.06%
2019/12/20	1	296.00	0	0.00	295.00	1	1,557	0.06%
2019/12/19	1	292.00	0	0.00	292.00	1	1,561	0.06%
2019/12/18	1	289.00	1	291.00	289.00	0	1,589	0.00%
2019/12/17	3	292.00	1.1	294.42	291.50	1.9	1,624	0.12%
2019/12/16	3	291.83	2.4	290.56	290.00	0.6	1,705	0.03%
2019/12/13	2	308.25	0	300.00	297.00	2	1,754	0.11%
2019/12/09	1	326.99	1	325.00	323.00	0	1,770	0.00%
2019/12/06	1	325.50	1	326.00	326.00	0	1,796	0.00%
2019/12/05	1.2	318.65	1	320.00	323.00	0.2	1,801	0.01%
2019/11/29	0.2	315.00	2	316.75	315.00	-1.8	1,983	-0.09%
2019/11/28	1	324.50	1	324.00	320.00	0	1,986	0.00%
2019/11/27	1.2	323.50	0	0.00	323.00	1.2	1,993	0.06%
2019/11/26	1	320.50	0	0.00	318.50	1	1,998	0.05%
2019/11/25	0.1	318.50	0	0.00	318.50	0.1	2,031	0.01%
2019/11/20	0	0.00	1	318.50	317.00	-1	2,154	-0.05%
2019/11/19	0.2	320.00	0	0.00	320.00	0.2	2,191	0.01%
2019/11/18	1.5	313.67	1.5	314.67	314.00	0	2,223	0.00%
2019/11/15	0.1	318.00	0	0.00	318.00	0.1	2,221	0.00%
2019/11/13	0	0.00	2.1	326.24	321.00	-2.1	2,231	-0.09%
2019/11/08	2.1	321.72	0	0.00	319.50	2.1	2,267	0.09%
2019/11/06	1	338.50	3	338.67	338.50	-2	2,276	-0.09%
2019/11/05	0	0.00	2	334.25	333.50	-2	2,280	-0.09%
2019/11/04	3	333.79	0	0.00	331.00	3	2,306	0.13%
2019/11/01	3.1	336.34	2	338.00	336.50	1.1	2,346	0.05%
2019/10/31	3.1	336.44	8	334.13	336.50	-4.9	2,347	-0.21%
2019/10/30	2	324.25	2	326.50	326.00	0	2,307	0.00%
2019/10/29	1.1	331.88	2	334.25	331.00	-0.9	2,301	-0.04%
2019/10/25	7	336.64	2	339.75	330.50	5	2,318	0.22%
2019/10/24	1	331.01	4	332.25	333.00	-3	2,285	-0.13%
2019/10/22	1	318.08	1.4	320.00	320.50	-0.4	2,251	-0.02%
2019/10/21	2.1	324.34	3	318.83	318.00	-0.9	2,256	-0.04%
2019/10/18	0	0.00	2	321.00	320.50	-2	2,257	-0.09%
2019/10/17	4	315.13	3.1	314.70	316.50	1	2,284	0.04%
2019/10/16	1.1	330.51	1	330.00	323.50	0.1	2,268	0.00%
2019/10/15	3	324.83	5.3	329.71	328.00	-2.3	2,239	-0.10%
2019/10/14	0	0.00	1	313.50	317.00	-1	2,200	-0.05%
2019/10/09	2.1	307.33	0	0.00	309.50	2.1	2,215	0.09%
2019/10/08	1.5	314.57	0	0.00	311.00	1.5	2,235	0.06%
2019/10/07	4	308.75	3	309.17	309.50	1	2,243	0.04%
2019/10/04	4	322.13	3	322.00	318.00	1	2,276	0.04%
2019/10/03	2.1	327.83	2	330.75	324.00	0.1	2,273	0.00%
2019/10/02	0.2	330.00	0	0.00	330.00	0.2	2,269	0.01%
2019/10/01	2.5	321.64	9.1	321.77	326.50	-6.6	2,243	-0.30%
2019/09/27	1	313.00	1	310.00	312.50	0	2,202	0.00%
2019/09/26	1.1	311.57	1	321.00	311.00	0.1	2,209	0.00%
2019/09/25	1.1	327.36	1	323.00	320.50	0.1	2,201	0.00%
2019/09/24	1.2	326.68	2	326.50	324.00	-0.8	2,208	-0.04%
2019/09/23	5.1	325.40	3	325.67	325.00	2.1	2,216	0.10%
2019/09/20	5.1	322.38	0	0.00	320.00	5.1	2,217	0.23%
2019/09/19	11.3	318.31	9.1	319.79	326.50	2.2	2,249	0.10%
2019/09/18	8	305.63	10.3	304.50	309.50	-2.3	2,219	-0.10%
2019/09/17	5	283.60	3.3	283.39	284.00	1.7	2,144	0.08%
2019/09/16	3	284.33	4	283.75	284.00	-1	2,133	-0.05%
2019/09/12	1	282.50	2	283.00	282.00	-1	2,126	-0.05%
2019/09/11	0	282.50	1.1	282.50	282.00	-1.1	2,112	-0.05%
2019/09/10	5	281.50	3.3	281.54	282.00	1.7	2,083	0.08%
2019/09/09	4.1	290.47	5	287.80	286.50	-1	2,058	-0.05%
2019/09/06	3.1	288.39	3	287.00	290.50	0.1	2,042	0.00%
2019/09/05	12	286.88	15	286.57	284.00	-3	2,020	-0.15%
2019/09/04	15.8	282.23	14	286.14	282.00	1.8	1,964	0.09%
2019/09/03	5.1	309.80	4	312.13	307.00	1.1	1,858	0.06%
2019/09/02	3	312.33	2	311.50	311.00	1	1,845	0.05%
2019/08/30	2	313.25	1	315.00	308.00	1	1,837	0.05%
2019/08/29	1	304.50	2	308.00	309.00	-1	1,836	-0.05%
2019/08/28	7.1	304.50	4	305.25	302.00	3.1	1,880	0.16%
2019/08/27	4	292.00	4	299.75	302.00	0	1,853	0.00%
2019/08/26	2	293.48	4	292.38	290.50	-2	1,801	-0.11%
2019/08/23	5	306.40	6	307.33	304.50	-1	1,778	-0.06%
2019/08/22	9	316.88	5	310.60	309.00	4	1,749	0.23%
2019/08/21	5	320.51	1	317.00	320.50	4	1,721	0.23%
2019/08/20	1	331.00	2	331.75	328.00	-1	1,707	-0.06%
2019/08/19	1	331.00	1	329.00	331.00	0	1,718	0.00%
2019/08/16	2	328.00	2	327.00	327.00	0	1,731	0.00%
2019/08/15	4	326.50	3	319.83	328.00	1	1,729	0.06%
2019/08/14	5	330.50	5	326.40	325.00	0	1,735	0.00%
2019/08/13	2	337.50	0	0.00	332.00	2	1,721	0.12%
2019/08/12	1.7	334.71	3	333.50	336.00	-1.3	1,721	-0.08%
2019/08/08	4.1	325.72	3	325.33	327.50	1.1	1,691	0.06%
2019/08/07	6	328.58	3	323.50	320.00	3	1,677	0.18%
2019/08/06	7.1	329.06	6	335.25	331.00	1.1	1,657	0.06%
2019/08/05	10.1	355.12	8	345.63	337.00	2.1	1,650	0.13%
2019/08/02	2	409.00	0.1	415.00	413.50	1.9	1,609	0.12%
2019/08/01	2	415.48	1	411.50	408.00	1	1,604	0.06%
2019/07/31	1	416.50	0	0.00	416.00	1	1,613	0.06%
2019/07/30	4.1	409.24	3	405.17	403.00	1.1	1,612	0.07%
2019/07/29	3.3	415.91	3	420.50	413.50	0.3	1,604	0.02%
2019/07/26	4	427.25	3	425.50	421.00	1	1,594	0.06%
2019/07/25	0.1	431.00	1	423.00	430.50	-0.9	1,584	-0.06%
2019/07/24	1	423.00	0	0.00	423.00	1	1,586	0.06%
2019/07/23	2	427.75	2	433.00	427.00	0	1,589	0.00%
2019/07/22	3	436.50	5	436.50	435.50	-2	1,616	-0.12%
2019/07/19	5.1	437.98	6	432.25	439.50	-0.9	1,634	-0.06%
2019/07/18	5	416.40	6	420.17	420.00	-1	1,635	-0.06%
2019/07/17	4	411.50	7	410.64	411.50	-3	1,622	-0.18%
2019/07/16	7.1	412.21	2	409.50	407.50	5.1	1,620	0.31%
2019/07/15	6.2	403.42	4	404.75	409.50	2.2	1,602	0.13%
2019/07/12	0.2	396.00	0	0.00	392.00	0.2	1,601	0.01%
2019/07/11	2	403.00	2	401.50	399.00	0	1,599	0.00%
2019/07/10	8.3	401.40	4	400.50	398.00	4.3	1,579	0.27%
2019/07/09	4.2	423.40	3	423.33	418.50	1.2	1,514	0.08%
2019/07/08	2	426.00	2	428.50	432.00	0	1,497	0.00%
2019/07/05	0	0.00	1	429.50	434.00	-1	1,489	-0.07%
2019/07/04	0	426.50	1	426.00	426.50	-1	1,492	-0.06%
2019/07/03	3.1	425.24	2	433.50	419.50	1.1	1,504	0.07%
2019/07/02	5	433.90	4	434.75	432.00	1	1,523	0.07%
2019/07/01	3.3	439.26	4	436.00	441.00	-0.7	1,521	-0.05%
2019/06/28	7.1	430.15	7	430.43	427.00	0.1	1,520	0.01%
2019/06/27	4.3	423.12	4	423.88	421.50	0.3	1,509	0.02%
2019/06/26	13	418.42	10	420.95	414.00	3	1,489	0.20%
2019/06/25	5.5	431.39	2	427.50	436.00	3.5	1,432	0.24%
2019/06/24	1	467.50	1	472.00	460.00	0	1,402	0.00%
2019/06/20	1	483.00	1	481.00	483.00	0	1,468	0.00%
2019/06/17	1	475.00	1	471.00	480.00	0	1,661	0.00%
2019/06/14	1	473.50	1	476.00	468.50	0	1,717	0.00%
2019/06/13	1	475.50	1	473.00	472.50	0	1,733	0.00%
2019/06/11	3	475.33	2	478.50	479.00	1	1,783	0.06%
2019/06/05	4	466.00	4	468.13	469.00	0	1,785	0.00%
2019/06/04	5	483.10	5	469.00	460.50	0	1,788	0.00%
2019/05/31	2	506.00	1	502.00	502.00	1	1,772	0.06%
2019/05/30	1	508.00	0	0.00	513.00	1	1,765	0.06%
2019/05/29	0	0.00	2	510.00	511.00	-2	1,773	-0.11%
2019/05/28	3	515.33	3	513.67	518.00	0	1,767	0.00%
2019/05/27	1	509.00	2	513.00	510.00	-1	1,765	-0.06%
2019/05/24	2	496.25	2	492.25	500.00	0	1,756	0.00%
2019/05/23	1	488.00	1	487.00	485.00	0	1,764	0.00%
2019/05/22	3	495.50	2	498.00	498.00	1	1,789	0.06%
2019/05/21	3	498.50	3	497.33	493.50	0	1,819	0.00%
2019/05/20	1	470.50	1	488.00	488.00	0	1,807	0.00%
2019/05/14	1	480.50	0	0.00	480.50	1	1,815	0.06%
2019/05/13	1	504.00	1.1	491.78	489.00	-0.1	1,829	0.00%
2019/05/10	3	494.17	3	494.83	496.50	0	1,852	0.00%
2019/05/08	2	492.25	4	492.38	492.00	-2	1,898	-0.11%
2019/05/07	1	484.50	0	0.00	482.00	1	1,884	0.05%
2019/05/06	4	480.50	4	484.88	483.00	0	1,914	0.00%
2019/05/03	0	0.00	1	481.00	479.50	-1	1,933	-0.05%
2019/05/02	1	472.00	0	0.00	468.00	1	1,933	0.05%
2019/04/30	2	460.75	3	463.33	461.00	-1	1,946	-0.05%
2019/04/29	2	485.75	2	476.00	476.00	0	1,948	0.00%
2019/04/26	1	486.50	1	488.50	489.00	0	1,975	0.00%
2019/04/25	0	476.00	1	471.00	476.00	-1	1,959	-0.05%
2019/04/24	4	468.63	6	469.75	477.00	-2	1,975	-0.10%
2019/04/23	3	451.17	1	450.00	451.50	2	1,947	0.10%
2019/04/22	0	0.00	1	451.00	449.00	-1	1,993	-0.05%
2019/04/19	1	444.50	2	440.00	444.50	-1	1,997	-0.05%
2019/04/18	1	437.00	0	0.00	434.50	1	2,004	0.05%
2019/04/17	3	441.50	6	438.92	443.00	-3	1,983	-0.15%
2019/04/16	0	0.00	1	427.99	425.50	-1	1,963	-0.05%
2019/04/15	1	423.00	0	0.00	424.00	1	1,993	0.05%
2019/04/12	0	0.00	0	424.00	424.00	0	2,024	0.00%
2019/04/10	2	426.00	5	427.10	428.50	-3	2,015	-0.15%
2019/04/09	3	425.17	0	0.00	423.50	3	2,024	0.15%
2019/04/08	2	432.50	3	427.67	432.00	-1	2,027	-0.05%
2019/04/03	4	414.75	4	415.25	416.00	0	1,991	0.00%
2019/04/02	4	417.75	2	412.00	412.00	2	1,982	0.10%
2019/04/01	2	422.00	4	421.38	419.00	-2	1,966	-0.10%
2019/03/29	4.1	415.90	6	420.00	422.00	-1.9	1,951	-0.10%
2019/03/28	2	414.99	2	410.50	410.50	0	1,952	0.00%
2019/03/27	5.1	422.35	7	421.79	417.00	-1.9	1,940	-0.10%
2019/03/26	3	412.95	7	417.50	420.00	-4	1,927	-0.21%
2019/03/25	7	405.36	7	404.93	405.50	0	1,890	0.00%
2019/03/22	1	396.00	6	401.50	403.00	-5	1,854	-0.27%
2019/03/21	5	392.10	9	388.11	393.00	-4	1,806	-0.22%
2019/03/20	6.1	383.58	1	390.00	379.00	5.1	1,767	0.29%
2019/03/19	7	398.43	0	0.00	391.00	7	1,716	0.41%
2019/03/18	1	413.00	0	0.00	412.50	1	1,668	0.06%
2019/03/15	1	412.50	1	427.00	411.00	0	1,662	0.00%
2019/03/14	3	423.67	0	0.00	421.00	3	1,640	0.18%
2019/03/13	2	434.75	0	0.00	430.50	2	1,629	0.12%
2019/03/12	2.1	444.64	0	0.00	443.50	2.1	1,625	0.13%
2019/03/11	1	452.00	1	455.50	452.00	0	1,625	0.00%
2019/03/08	1	453.50	0	0.00	449.00	1	1,634	0.06%
2019/03/07	0.1	451.00	0	0.00	442.50	0.1	1,620	0.00%
2019/02/26	2	472.75	0	0.00	470.00	2	1,648	0.12%
2019/02/25	1	478.00	1	483.00	483.00	0	1,645	0.00%
2019/02/22	1	475.50	1	466.00	466.00	0	1,637	0.00%
2019/02/20	0	0.00	2	505.00	499.50	-2	1,579	-0.13%
2019/02/18	1	474.00	0	0.00	477.00	1	1,559	0.06%
2019/02/15	0	470.50	0	0.00	468.50	0	1,574	0.00%
2019/02/13	0.1	465.00	0	0.00	464.00	0.1	1,580	0.01%
2019/02/12	2	468.50	1	468.00	465.50	1	1,592	0.06%
2019/02/11	1	463.00	1	469.50	470.00	0	1,613	0.00%
2019/01/30	5	435.00	7	439.71	440.00	-2	1,588	-0.13%
2019/01/29	3	426.33	2	422.75	420.00	1	1,579	0.06%
2019/01/28	1	443.00	1	435.50	437.00	0	1,574	0.00%
2019/01/25	1.1	440.91	1	436.50	439.50	0.1	1,605	0.01%
2019/01/24	1	438.00	1	442.00	438.00	0	1,623	0.00%
2019/01/22	1	468.00	2	471.75	471.50	-1	1,692	-0.06%
2019/01/21	2	455.25	3	455.83	464.00	-1	1,769	-0.06%
2019/01/18	3	443.86	2	453.50	448.50	1	1,844	0.05%
2019/01/17	2	459.00	1	460.00	463.00	1	1,937	0.05%
2019/01/16	1	459.50	0	0.00	455.50	1	1,961	0.05%
2019/01/15	2	484.50	2	488.00	481.00	0	1,956	0.00%
2019/01/14	1	490.00	0	0.00	478.50	1	1,974	0.05%
2019/01/10	1	524.00	0	0.00	508.00	1	1,981	0.05%
2019/01/07	5	546.60	5	533.60	533.00	0	2,113	0.00%
2019/01/04	1	538.00	2	538.50	540.00	-1	2,181	-0.05%
2018/12/28	1	516.00	1	516.00	519.00	0	2,284	0.00%
2018/12/26	1	484.00	0	0.00	484.00	1	2,364	0.04%
2018/12/21	1	530.00	2	516.50	511.00	-1	2,523	-0.04%
2018/12/20	1	535.00	0	0.00	530.00	1	2,584	0.04%
2018/12/12	0	0.00	0	506.00	506.00	0	2,769	0.00%
2018/12/07	3	503.00	3	493.67	503.00	0	2,801	0.00%
2018/12/06	1.1	494.73	0	0.00	480.00	1.1	2,812	0.04%
2018/12/05	1	496.00	1	500.00	510.00	0	2,806	0.00%
2018/12/04	0	0.00	1	509.00	495.50	-1	2,802	-0.04%
2018/12/03	1	522.00	1	521.00	520.00	0	2,804	0.00%
2018/11/28	1	503.00	1	498.50	502.00	0	2,810	0.00%
2018/11/27	3	485.17	2	486.00	483.00	1	2,797	0.04%
2018/11/26	0	0.00	1	452.00	452.00	-1	2,775	-0.04%
2018/11/23	1	443.00	0	0.00	449.00	1	2,807	0.04%
2018/11/22	0	0.00	3	445.67	440.00	-3	2,803	-0.11%
2018/11/19	1	444.00	0	0.00	453.00	1	2,796	0.04%
2018/11/14	1	461.00	1	457.50	457.50	0	2,808	0.00%
2018/11/13	1	456.00	3	443.33	462.00	-2	2,803	-0.07%
2018/11/12	0	0.00	1	449.00	448.50	-1	2,791	-0.04%
2018/11/09	4	457.63	1	452.00	458.00	3	2,799	0.11%
2018/11/08	1	464.43	1	468.50	458.00	0	2,785	0.00%
2018/11/07	1	442.00	1	440.00	450.00	0	2,765	0.00%
2018/11/06	1	450.00	0	0.00	438.50	1	2,757	0.04%
2018/11/05	6	444.83	5	442.20	442.00	1	2,727	0.04%
2018/11/02	4	439.88	6	442.00	444.00	-2	2,719	-0.07%
2018/11/01	3	440.67	2	442.00	435.00	1	2,688	0.04%
2018/10/31	6	429.58	6	425.33	432.50	0	2,644	0.00%
2018/10/30	7	428.93	6	417.17	416.00	1	2,619	0.04%
2018/10/29	28	420.59	31	404.89	432.00	-3	2,572	-0.12%
2018/10/26	25	443.88	23	442.59	413.50	2	2,487	0.08%
2018/10/25	9	424.78	10	431.85	443.00	-1	2,392	-0.04%
2018/10/24	5	403.30	3	405.67	407.00	2	2,268	0.09%
2018/10/23	4	403.13	4	402.50	400.00	0	2,225	0.00%
2018/10/22	3	385.83	3	392.17	397.00	0	2,185	0.00%
2018/10/19	5	372.80	6	370.58	381.50	-1	2,177	-0.05%
2018/10/18	4	376.88	4	380.25	381.00	0	2,150	0.00%
2018/10/17	2	394.00	2	383.00	382.00	0	2,131	0.00%
2018/10/16	2	384.25	2	380.50	382.00	0	2,112	0.00%
2018/10/15	5	376.20	5	373.80	382.00	0	2,081	0.00%
2018/10/12	5	355.00	6	344.08	361.50	-1	2,022	-0.05%
2018/10/11	1.1	338.38	1	338.00	336.00	0.1	1,939	0.00%
2018/10/09	5	402.90	5	390.50	373.00	0	1,933	0.00%
2018/10/08	4	415.75	4	411.50	412.50	0	1,876	0.00%
2018/10/05	6	422.67	3	408.67	404.00	3	1,834	0.16%
2018/10/04	5	453.40	4	462.75	448.50	1	1,775	0.06%
2018/10/03	7	465.86	9	467.94	469.50	-2	1,749	-0.11%
2018/10/02	8	487.19	6	471.17	468.00	2	1,730	0.12%
2018/10/01	9	491.33	9	496.17	492.00	0	1,703	0.00%
2018/09/28	4	477.00	6	478.33	491.00	-2	1,674	-0.12%
2018/09/27	11	461.73	9	463.83	476.00	2	1,631	0.12%
2018/09/26	2	453.75	2	453.75	450.00	0	1,576	0.00%
2018/09/25	2	519.00	2	509.00	497.00	0	1,541	0.00%
2018/09/21	6	487.50	6	472.00	508.00	0	1,544	0.00%
2018/09/20	7	473.86	7	468.43	462.00	0	1,499	0.00%
2018/09/19	1	481.00	1	455.00	482.00	0	1,464	0.00%
2018/09/17	3	529.67	3	523.67	542.00	0	1,383	0.00%
2018/09/14	2	561.50	2	569.91	543.00	0	1,384	0.00%
2018/09/12	2	586.00	2	583.50	585.00	0	1,358	0.00%
2018/09/07	1	582.00	1	579.00	568.00	0	1,320	0.00%
2018/09/05	2	591.00	2	576.00	582.00	0	1,309	0.00%
2018/08/31	2	562.00	2	556.37	560.00	0	1,264	0.00%
2018/08/27	2	534.00	2	529.00	529.00	0	1,236	0.00%
2018/08/23	2	526.50	2	524.00	527.00	0	1,251	0.00%
2018/08/22	4	540.50	4	529.50	526.00	0	1,260	0.00%
2018/08/21	1	533.14	1	536.00	540.00	0	1,261	0.00%
2018/08/20	1	504.31	1	515.00	515.00	0	1,248	0.00%
2018/08/17	1	507.00	1	511.00	487.00	0	1,234	0.00%
2018/08/16	1	503.00	1	495.00	499.00	0	1,220	0.00%
2018/08/15	0	0.00	0	490.00	485.00	0	1,201	0.00%
2018/08/13	0	0.00	0	514.00	510.00	0	1,161	0.00%
2018/08/07	2	573.00	1	569.00	554.00	1	1,124	0.09%
2018/08/06	1	550.00	0	0.00	573.00	1	1,109	0.09%
2018/08/03	0.1	616.00	0	0.00	614.00	0.1	1,078	0.00%
2018/08/02	1	602.00	2	587.50	588.00	-1	1,060	-0.09%
2018/08/01	0	580.00	0	0.00	580.00	0	1,043	0.00%
2018/07/30	1	565.00	0	0.00	554.00	1	1,027	0.10%
2018/07/26	0	0.00	1	592.00	575.00	-1	1,026	-0.10%
2018/07/25	2	578.00	1	587.00	570.00	1	995	0.10%
2018/07/23	0	0.00	1	564.00	565.00	-1	975	-0.10%
2018/07/17	0	0.00	0	539.00	538.00	0	932	0.00%
2018/07/16	2	550.50	1	548.00	548.00	1	922	0.11%
2018/07/13	1	530.00	1	524.00	532.00	0	905	0.00%
2018/07/11	1	525.00	1	533.00	531.00	0	913	0.00%
2018/07/10	0	524.00	0	0.00	525.00	0	905	0.00%
2018/07/05	1	519.00	1	524.00	505.00	0	882	0.00%
2018/07/03	2	523.50	2	527.50	525.00	0	889	0.00%
2018/06/04	0	0.00	1	423.50	424.00	-1	853	-0.12%
2018/05/23	1	416.00	0	0.00	415.00	1	822	0.12%
2018/05/21	0	0.00	1	433.00	433.00	-1	837	-0.12%
2018/05/18	1	431.50	5	429.50	435.00	-4	842	-0.47%
2018/05/17	2	414.25	0	0.00	411.00	2	850	0.24%
2018/05/16	1	431.00	0	0.00	420.00	1	861	0.12%
2018/05/15	1	441.50	0	0.00	440.00	1	867	0.12%
2018/05/11	0	0.00	1	449.00	449.50	-1	890	-0.11%
2018/05/10	1	439.00	0	0.00	439.00	1	897	0.11%
2018/04/23	1	449.00	1	445.00	454.00	0	942	0.00%
2018/04/12	1	465.50	1	463.00	456.50	0	897	0.00%
2018/04/11	1	462.00	1	473.00	464.50	0	891	0.00%
2018/03/14	0	0.00	1	399.00	397.00	-1	920	-0.11%
2018/03/12	2	399.50	0	0.00	397.50	2	952	0.21%
2018/03/08	1	386.00	1	393.00	374.00	0	963	0.00%
2018/03/06	0	0.00	0.4	349.00	350.00	-0.4	977	-0.04%
2018/03/05	0.4	320.00	0	0.00	322.50	0.4	983	0.04%
2018/02/21	0	0.00	1	315.00	322.00	-1	1,104	-0.09%
2018/02/12	0	0.00	1	298.50	298.00	-1	1,108	-0.09%
2018/02/08	1	294.00	0	0.00	290.50	1	1,136	0.09%
2018/02/07	1	309.00	0	0.00	304.50	1	1,126	0.09%
2018/02/06	0	0.00	1	310.00	287.50	-1	1,140	-0.09%
2018/01/05	1	284.00	0	0.00	283.50	1	1,357	0.07%