巨大 (9921)-國泰-敦南券商分點個股進出

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

巨大

(9921)

可現股當沖

股價
215.5
漲跌
▼9.5
漲幅
-4.22%
成交量
2,271張
產業
上市運動休閒
455人加入追蹤

立即追蹤
本地時間:13:30(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

巨大 (9921)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
2024/04/18	4.1	224.45	15.3	223.45	225.00	-11.2	2,622	-0.43%
2024/04/17	8.8	221.98	7.5	222.19	219.00	1.3	2,676	0.05%
2024/04/16	14.7	221.15	19	222.12	222.50	-4.3	2,669	-0.16%
2024/04/15	11.9	225.33	29	223.92	227.50	-17.2	2,633	-0.65%
2024/04/12	37	225.08	34.2	225.99	225.00	2.8	2,601	0.11%
2024/04/11	27.9	222.54	91.1	221.85	223.50	-63.2	2,548	-2.48%
2024/04/10	10.1	209.20	1.3	209.61	209.00	8.7	2,470	0.35%
2024/04/09	1.3	211.89	12.1	211.74	212.50	-10.8	2,461	-0.44%
2024/04/08	4.8	210.42	22.7	210.70	210.50	-17.8	2,452	-0.73%
2024/04/03	30.8	205.39	6.6	205.15	204.50	24.2	2,418	1.00%
2024/04/02	15.8	207.52	15.5	207.87	207.50	0.3	2,416	0.01%
2024/04/01	28.2	211.60	19.3	211.18	209.00	8.9	2,396	0.37%
2024/03/29	64.9	219.43	55.7	219.87	217.50	9.2	2,341	0.39%
2024/03/28	16.7	224.06	26.5	226.29	225.00	-9.8	2,222	-0.44%
2024/03/27	26.8	217.09	17.3	218.70	224.00	9.4	2,183	0.43%
2024/03/26	23.5	217.53	10.8	217.65	216.00	12.7	2,144	0.59%
2024/03/25	21.2	217.75	17.9	218.40	219.00	3.3	2,134	0.15%
2024/03/22	39.1	221.80	18.2	221.52	222.00	20.9	2,115	0.99%
2024/03/21	65.2	232.78	39.1	227.63	227.50	26	2,103	1.24%
2024/03/20	73.5	226.48	127.3	227.07	229.50	-53.8	2,060	-2.61%	大賣/
2024/03/19	3.7	217.70	28.5	220.05	220.00	-24.8	1,951	-1.27%
2024/03/18	13.3	212.79	7.8	212.25	214.00	5.4	1,905	0.29%
2024/03/15	3.9	210.63	6	210.61	209.00	-2.1	1,889	-0.11%
2024/03/14	9.9	208.15	9.2	210.09	211.00	0.7	1,874	0.03%
2024/03/13	29.1	211.78	14	211.42	212.50	15.1	1,852	0.81%
2024/03/12	5.8	216.58	13	216.25	215.50	-7.2	1,827	-0.40%
2024/03/11	9.6	219.47	29.7	218.92	217.50	-20.1	1,794	-1.12%
2024/03/08	36.5	218.80	26.4	219.05	215.50	10	1,764	0.57%
2024/03/07	26.4	217.63	70.2	217.83	221.50	-43.8	1,709	-2.56%
2024/03/06	48.9	210.00	50.2	209.77	209.00	-1.3	1,652	-0.08%
2024/03/05	4.7	203.72	20.2	204.60	202.00	-15.6	2,066	-0.75%
2024/03/04	8.5	201.93	7.1	202.28	201.00	1.4	2,095	0.07%
2024/03/01	12.1	203.48	8.5	203.04	203.00	3.6	2,163	0.17%
2024/02/29	32.3	203.72	36.1	204.19	204.00	-3.8	2,161	-0.18%
2024/02/27	23.5	198.23	5.8	199.53	199.50	17.8	2,120	0.84%
2024/02/26	17	199.42	26	198.28	199.00	-9.1	2,112	-0.43%
2024/02/23	2.6	199.64	8.1	199.53	200.00	-5.5	2,112	-0.26%
2024/02/22	6.1	195.41	7.1	196.05	195.50	-1	2,115	-0.05%
2024/02/21	8	197.87	15.5	197.50	196.50	-7.5	2,138	-0.35%
2024/02/20	9.9	199.91	15.6	199.58	199.00	-5.7	2,168	-0.26%
2024/02/19	14.8	199.72	23.1	199.07	201.00	-8.2	2,226	-0.37%
2024/02/16	40.1	195.74	92.8	196.21	202.00	-52.7	2,254	-2.34%
2024/02/15	11.5	182.43	22.8	183.07	185.00	-11.3	2,127	-0.53%
2024/02/05	1.2	180.42	2.6	180.07	180.00	-1.5	2,120	-0.07%
2024/02/02	4.2	180.51	2	180.11	180.00	2.1	2,132	0.10%
2024/02/01	6.4	181.06	6.1	180.99	180.50	0.3	2,144	0.02%
2024/01/31	4	178.00	6	177.73	178.50	-2	2,147	-0.09%
2024/01/30	13.6	178.27	10.1	178.86	178.00	3.5	2,154	0.16%
2024/01/29	5.3	180.91	10.8	180.81	181.50	-5.5	2,182	-0.25%
2024/01/26	2.6	178.81	13.4	178.80	179.00	-10.8	2,214	-0.49%
2024/01/25	16.4	175.77	7.1	176.59	175.50	9.3	2,224	0.42%
2024/01/24	15.9	180.20	16.8	181.31	179.50	-0.9	2,225	-0.04%
2024/01/23	6	172.72	11.5	172.87	174.50	-5.5	2,197	-0.25%
2024/01/22	12.2	170.62	6.5	171.00	171.00	5.7	2,201	0.26%
2024/01/19	17.7	167.34	2	167.51	167.00	15.6	2,197	0.71%
2024/01/18	17	166.53	10	167.70	166.50	7	2,216	0.32%
2024/01/17	18.4	167.56	11.5	167.56	167.00	6.9	2,206	0.31%
2024/01/16	12.9	171.10	3.7	170.84	170.00	9.1	2,180	0.42%
2024/01/15	12.3	174.15	6	174.84	173.50	6.3	2,178	0.29%
2024/01/12	5.1	175.39	2	175.50	175.00	3.1	2,191	0.14%
2024/01/11	36.7	172.41	19.1	173.37	175.00	17.6	2,203	0.80%
2024/01/10	7.4	179.04	2.5	179.42	179.50	4.9	2,144	0.23%
2024/01/09	4.4	181.89	3.4	182.29	182.00	1	2,151	0.05%
2024/01/08	7.3	180.66	7	180.36	181.00	0.3	2,165	0.01%
2024/01/05	8.8	179.89	8.5	180.01	180.00	0.3	2,170	0.01%
2024/01/04	13.3	179.64	1.5	179.93	179.50	11.8	2,182	0.54%
2024/01/03	10.6	182.84	4	183.25	181.50	6.6	2,206	0.30%
2024/01/02	7.8	185.25	5.8	185.10	185.50	1.9	2,207	0.09%
2023/12/29	4.8	184.54	2.3	185.25	184.00	2.6	2,214	0.12%
2023/12/28	9.7	185.09	5	184.70	184.50	4.7	2,232	0.21%
2023/12/27	7.5	186.74	7.4	187.02	187.00	0	2,228	0.00%
2023/12/26	4.7	185.65	1.3	186.05	186.00	3.5	2,224	0.16%
2023/12/25	13.5	185.00	27	185.03	186.00	-13.5	2,231	-0.61%
2023/12/22	6.4	182.43	5	182.00	181.50	1.4	2,246	0.06%
2023/12/21	2.9	182.46	2.3	182.55	181.50	0.6	2,248	0.03%
2023/12/20	5.7	184.30	14.9	184.82	184.00	-9.1	2,241	-0.41%
2023/12/19	6.8	183.83	1.5	183.59	182.50	5.3	2,240	0.24%
2023/12/18	21.3	184.69	10.6	185.98	184.00	10.7	2,240	0.48%
2023/12/15	11	181.62	7.7	181.66	181.50	3.3	2,213	0.15%
2023/12/14	3.6	177.67	2.7	178.13	178.00	0.8	2,218	0.04%
2023/12/13	11.3	178.54	3.5	179.03	177.00	7.8	2,222	0.35%
2023/12/12	9.6	178.45	14.5	177.59	177.00	-4.8	2,231	-0.22%
2023/12/11	13.2	180.58	2.3	180.63	180.50	10.9	2,241	0.49%
2023/12/08	5.6	182.53	8.9	182.30	184.00	-3.3	2,236	-0.15%
2023/12/07	8	183.90	14.3	182.57	182.00	-6.3	2,226	-0.28%
2023/12/06	11.9	185.37	4.3	185.38	185.00	7.5	2,232	0.34%
2023/12/05	8.8	186.90	8.5	185.96	186.50	0.3	2,233	0.01%
2023/12/04	18.3	186.44	15.9	186.78	187.50	2.5	2,226	0.11%
2023/12/01	49.1	185.32	9.8	184.91	184.50	39.3	2,226	1.77%
2023/11/30	14.7	187.05	29	188.06	190.00	-14.3	2,179	-0.66%
2023/11/29	17.6	185.06	9.6	184.90	185.50	8	1,692	0.47%
2023/11/28	32.8	180.94	86.4	183.14	185.50	-53.6	1,636	-3.27%
2023/11/27	10.4	173.32	5	173.61	173.50	5.4	1,556	0.34%
2023/11/24	9.2	173.59	3.3	173.03	173.50	5.9	1,548	0.38%
2023/11/23	10.5	173.86	15	174.30	175.00	-4.5	1,534	-0.29%
2023/11/22	11.1	174.32	2.3	173.28	173.50	8.7	1,529	0.57%
2023/11/21	12.1	175.40	14.3	175.02	175.50	-2.1	1,527	-0.14%
2023/11/20	14.7	174.09	10.5	174.35	175.50	4.2	1,510	0.28%
2023/11/17	27.5	174.53	15.4	173.77	173.50	12.1	1,489	0.81%
2023/11/16	32.6	175.20	32.9	175.93	174.50	-0.3	1,449	-0.02%
2023/11/15	30	166.79	26.9	167.32	171.00	3.1	1,372	0.23%
2023/11/14	12.8	162.73	7.2	163.02	163.00	5.6	1,309	0.43%
2023/11/13	26	165.39	6.1	164.26	165.00	19.9	1,298	1.54%
2023/11/10	3.4	168.56	2.1	168.01	168.50	1.3	1,286	0.10%
2023/11/09	9.3	170.87	1.2	170.44	170.00	8	1,271	0.63%
2023/11/08	11.2	173.05	3.3	173.27	171.00	7.8	1,273	0.61%
2023/11/07	4.6	172.37	4.5	171.23	171.00	0.1	1,268	0.01%
2023/11/06	15.1	173.53	13.4	173.86	173.50	1.7	1,267	0.14%
2023/11/03	15.4	171.09	12.1	171.28	172.50	3.2	1,240	0.26%
2023/11/02	5.4	162.04	2	162.75	162.50	3.4	1,209	0.28%
2023/11/01	13.2	161.08	6.1	160.74	160.00	7.1	1,193	0.59%
2023/10/31	12.3	162.57	1	163.04	163.00	11.3	1,186	0.95%
2023/10/30	6.4	164.79	3	166.17	165.50	3.4	1,188	0.28%
2023/10/27	5	166.16	1.3	166.42	166.00	3.7	1,177	0.32%
2023/10/26	11.4	166.26	6	165.83	165.00	5.4	1,176	0.46%
2023/10/25	7.7	170.32	0	0.00	170.00	7.7	1,151	0.67%
2023/10/24	4.6	170.05	1	171.50	170.50	3.6	1,153	0.31%
2023/10/23	10.3	169.48	2.2	170.34	169.00	8.1	1,147	0.71%
2023/10/20	13.5	168.83	3.3	169.00	168.50	10.2	1,149	0.89%
2023/10/19	16.7	170.36	1	170.00	170.00	15.7	1,172	1.34%
2023/10/18	2.5	174.01	2.2	173.02	172.50	0.3	1,171	0.03%
2023/10/17	9.6	173.00	11.4	173.23	172.00	-1.8	1,161	-0.15%
2023/10/16	8.2	174.03	2.3	174.54	174.00	5.9	1,172	0.51%
2023/10/13	5.6	176.78	0	0.00	176.00	5.6	1,173	0.48%
2023/10/12	5.9	175.85	1.2	176.62	176.50	4.7	1,173	0.40%
2023/10/11	11.5	177.91	3.1	177.00	177.00	8.3	1,184	0.70%
2023/10/06	5.2	179.23	0	0.00	179.00	5.2	1,164	0.45%
2023/10/05	3.8	181.35	0	181.00	179.50	3.8	1,160	0.33%
2023/10/04	7.3	178.74	5.1	178.44	180.00	2.2	1,160	0.19%
2023/10/03	5.9	180.82	0	181.50	180.00	5.9	1,151	0.51%
2023/10/02	0.3	183.06	3.1	182.73	182.50	-2.8	1,165	-0.24%
2023/09/28	0.2	179.72	1	177.65	178.50	-0.8	1,169	-0.07%
2023/09/27	3.6	178.28	1.4	178.37	178.00	2.1	1,178	0.18%
2023/09/26	0.8	181.34	2	180.25	180.50	-1.2	1,159	-0.11%
2023/09/25	3	182.96	1	183.03	183.00	1.9	1,154	0.16%
2023/09/22	2.3	180.19	2.2	182.80	182.50	0.1	1,158	0.01%
2023/09/21	23.1	179.91	2.9	179.97	179.00	20.1	1,163	1.73%
2023/09/20	9.5	182.30	2.8	183.28	181.50	6.7	1,161	0.58%
2023/09/19	12.2	187.68	1.1	187.60	186.50	11.1	1,163	0.95%
2023/09/18	12.7	188.82	0.4	191.53	189.00	12.3	1,175	1.05%
2023/09/15	4.6	191.15	0.6	190.70	191.50	4	1,178	0.34%
2023/09/14	22.5	189.79	0.7	190.95	190.00	21.7	1,170	1.86%
2023/09/13	2.1	190.73	1.1	190.14	189.50	1	1,154	0.08%
2023/09/12	4.5	190.93	4	191.38	190.50	0.5	1,161	0.04%
2023/09/11	10.7	189.88	4.8	190.85	190.00	5.8	1,179	0.50%
2023/09/08	6.4	191.28	3.1	191.34	190.50	3.3	1,186	0.28%
2023/09/07	10	192.14	2.2	192.48	191.50	7.8	1,215	0.64%
2023/09/06	23.3	194.70	3.2	195.01	194.50	20.1	1,242	1.62%
2023/09/05	3.4	196.73	6.2	197.10	199.00	-2.9	1,224	-0.24%
2023/09/04	3.2	192.29	5.3	194.22	193.00	-2.1	1,219	-0.17%
2023/09/01	19.1	192.37	1	193.01	191.50	18.1	1,227	1.48%
2023/08/31	5.5	194.16	5	194.31	196.00	0.5	1,226	0.04%
2023/08/30	6.7	191.96	7	191.93	192.50	-0.3	1,222	-0.03%
2023/08/29	18.9	188.98	4.1	190.39	189.50	14.8	1,218	1.21%
2023/08/28	9.5	188.72	1	188.58	191.00	8.5	1,213	0.70%
2023/08/25	13	195.15	1.1	192.88	191.00	11.9	1,246	0.95%
2023/08/24	0.7	203.55	2.5	203.54	203.00	-1.8	1,240	-0.14%
2023/08/23	0.4	202.59	0.4	201.60	201.50	-0.1	1,240	-0.01%
2023/08/22	3.3	204.16	1.4	206.59	203.50	1.9	1,245	0.15%
2023/08/21	1.5	206.12	3.8	205.70	204.00	-2.4	1,248	-0.19%
2023/08/18	3.3	205.01	3.1	205.00	203.00	0.2	1,263	0.02%
2023/08/17	3.9	206.96	1.4	207.25	207.00	2.5	1,261	0.20%
2023/08/16	5.5	208.80	5.1	208.99	211.00	0.4	1,252	0.03%
2023/08/15	3.8	214.89	3	215.83	214.00	0.8	1,257	0.06%
2023/08/14	3.4	218.17	3	215.51	214.50	0.4	1,273	0.03%
2023/08/11	2.5	217.45	2.1	219.21	217.00	0.4	1,275	0.03%
2023/08/10	0.7	215.54	2.4	216.95	217.00	-1.7	1,300	-0.13%
2023/08/09	3.3	216.91	0.8	217.37	217.00	2.6	1,332	0.19%
2023/08/08	1.6	219.41	1.8	219.91	219.00	-0.3	1,438	-0.02%
2023/08/07	2.4	221.88	0.8	222.82	223.00	1.6	1,495	0.11%
2023/08/04	1.7	218.01	3.1	218.67	220.00	-1.4	1,499	-0.09%
2023/08/02	7.6	222.69	3.5	222.63	221.00	4.1	1,493	0.27%
2023/08/01	0.9	230.48	7	230.57	230.50	-6.1	1,479	-0.41%
2023/07/31	0.7	231.42	2.5	232.42	232.00	-1.8	1,482	-0.12%
2023/07/28	3.8	231.60	0.4	231.92	232.00	3.4	1,484	0.23%
2023/07/27	9	232.28	3.3	231.84	232.00	5.7	1,485	0.38%
2023/07/26	1.4	235.42	16.9	236.66	236.50	-15.5	1,500	-1.03%
2023/07/25	20.4	238.55	8.3	239.38	237.00	12.1	1,504	0.80%
2023/07/24	16.1	238.13	12.8	238.59	241.50	3.3	1,500	0.22%
2023/07/21	3.8	230.63	6.7	231.95	232.50	-2.9	1,474	-0.19%
2023/07/20	2.2	231.22	15	231.89	232.50	-12.8	1,464	-0.88%
2023/07/19	5.4	229.10	6.2	228.04	228.50	-0.8	1,461	-0.05%
2023/07/18	5.7	232.14	8.1	233.00	235.00	-2.5	1,455	-0.17%
2023/07/17	3.1	235.90	4.3	235.88	235.00	-1.2	1,451	-0.08%
2023/07/14	11.1	241.54	22.1	240.02	240.00	-11	1,460	-0.75%
2023/07/13	0.8	233.56	7.8	234.18	233.00	-7	1,447	-0.48%
2023/07/12	1.4	231.74	6.3	231.09	232.50	-4.8	1,453	-0.33%
2023/07/11	2.3	227.59	6.3	229.45	232.50	-4	1,476	-0.27%
2023/07/10	2.4	231.81	4.6	231.14	231.00	-2.2	1,500	-0.15%
2023/07/07	10.3	226.58	8.6	228.22	232.00	1.7	1,612	0.10%
2023/07/06	1.3	230.15	2.5	230.40	231.50	-1.1	1,604	-0.07%
2023/07/05	8.7	231.77	5.6	232.51	231.00	3.1	1,596	0.19%
2023/07/04	4.1	234.72	10.3	236.08	237.00	-6.2	1,587	-0.39%
2023/07/03	1.7	231.37	9.2	233.10	234.00	-7.6	1,607	-0.47%
2023/06/30	0.9	230.24	8.6	230.64	230.00	-7.8	1,630	-0.48%
2023/06/29	9.4	233.99	15.9	234.17	230.50	-6.5	1,640	-0.39%
2023/06/28	8.5	230.39	9.4	232.10	233.00	-0.8	1,676	-0.05%
2023/06/27	12.8	231.64	10.8	230.94	230.00	2	1,701	0.12%
2023/06/26	16.3	230.30	19.4	230.14	231.00	-3.1	1,725	-0.18%
2023/06/21	2.6	220.67	16.3	221.17	222.00	-13.7	1,737	-0.79%
2023/06/20	5.4	214.92	12.1	216.42	216.50	-6.7	1,750	-0.38%
2023/06/19	4.8	217.50	5.7	216.75	218.00	-0.9	1,790	-0.05%
2023/06/16	12.1	220.15	4.3	220.42	217.50	7.8	1,812	0.43%
2023/06/15	6.9	219.74	10.1	220.28	221.00	-3.2	1,826	-0.18%
2023/06/14	3.9	213.76	13.3	213.39	215.50	-9.4	1,855	-0.50%
2023/06/13	12.8	211.40	15.6	211.51	211.50	-2.8	1,891	-0.15%
2023/06/12	5	211.17	17.7	212.10	214.00	-12.8	1,880	-0.68%
2023/06/09	8	204.94	3.9	204.96	205.00	4.1	1,900	0.22%
2023/06/08	7.7	205.36	1.5	205.45	205.50	6.2	1,972	0.32%
2023/06/07	5.2	207.37	5.8	207.21	209.00	-0.6	1,980	-0.03%
2023/06/06	3.3	204.66	9.4	204.31	206.00	-6.1	1,973	-0.31%
2023/06/05	17	202.95	12.5	202.72	203.00	4.5	1,973	0.23%
2023/06/02	2.5	205.31	15.6	205.07	205.00	-13.1	1,968	-0.67%
2023/06/01	4.3	205.45	2.1	204.29	205.50	2.2	1,974	0.11%
2023/05/31	33.1	205.84	97.8	206.48	206.00	-64.8	1,971	-3.28%
2023/05/30	3.1	201.04	2.3	201.67	200.50	0.8	1,940	0.04%
2023/05/29	8.5	200.69	41.6	200.69	201.00	-33.1	1,938	-1.71%
2023/05/26	51.5	204.56	15.7	201.56	200.00	35.9	1,955	1.83%
2023/05/25	6.3	199.45	6.5	199.27	199.00	-0.2	1,945	-0.01%
2023/05/24	16.1	203.02	26	202.34	202.00	-9.9	1,953	-0.51%
2023/05/23	6	197.87	12.9	198.45	199.00	-6.9	1,933	-0.36%
2023/05/22	1.4	198.34	7.7	198.25	199.00	-6.3	1,918	-0.33%
2023/05/19	5.6	196.54	6.6	196.96	196.50	-1	1,909	-0.05%
2023/05/18	12.3	196.80	8.7	196.82	196.00	3.5	1,893	0.19%
2023/05/17	3.9	199.44	10.2	200.38	200.00	-6.3	1,875	-0.33%
2023/05/16	7.4	198.55	19.4	199.24	201.00	-12	1,865	-0.65%
2023/05/15	22.7	197.11	33.2	196.97	198.00	-10.5	1,837	-0.57%
2023/05/12	73.7	198.89	114.1	198.10	201.00	-40.4	1,795	-2.25%	大賣/
2023/05/11	15.4	189.51	48	190.44	192.50	-32.6	1,677	-1.94%
2023/05/10	4.4	183.47	6.6	183.22	182.50	-2.2	1,612	-0.14%
2023/05/09	4.6	184.84	3.5	184.69	185.00	1.1	1,608	0.07%
2023/05/08	6.3	185.18	5.6	184.57	185.00	0.7	1,603	0.05%
2023/05/05	2.8	183.25	0.8	183.87	183.00	2	1,606	0.12%
2023/05/04	2.6	182.56	4.3	182.13	182.50	-1.7	1,613	-0.11%
2023/05/03	4	179.38	7.1	179.00	179.50	-3	1,617	-0.19%
2023/05/02	17.8	179.99	15.1	182.66	179.00	2.7	1,631	0.17%
2023/04/28	1.7	182.66	5.3	182.94	183.50	-3.6	1,638	-0.22%
2023/04/27	5.4	181.24	1.1	182.00	181.50	4.3	1,634	0.26%
2023/04/26	2.9	181.52	25.9	181.51	182.50	-23	1,637	-1.41%
2023/04/25	6	181.22	2.6	181.78	181.00	3.4	1,639	0.21%
2023/04/24	23.2	182.63	12.7	182.47	183.00	10.5	1,629	0.64%
2023/04/21	10.2	183.30	10.7	183.12	182.00	-0.5	1,626	-0.03%
2023/04/20	9	186.33	8.6	187.12	185.50	0.4	1,617	0.02%
2023/04/19	17.9	188.71	9.3	190.38	188.00	8.6	1,616	0.53%
2023/04/18	6.6	190.54	15.5	190.77	191.50	-8.9	1,600	-0.56%
2023/04/17	5.5	187.78	7.7	187.88	188.00	-2.2	1,586	-0.14%
2023/04/14	12.8	189.53	12.6	190.08	189.00	0.2	1,574	0.01%
2023/04/13	35.8	189.61	36.6	188.83	188.50	-0.8	1,554	-0.05%
2023/04/12	115.4	187.84	173.5	189.52	188.50	-58.1	1,521	-3.82%	大買/大賣/
2023/04/11	3.6	176.92	3.3	176.51	177.00	0.4	1,405	0.03%
2023/04/10	5.8	174.14	3	174.51	175.50	2.8	1,391	0.20%
2023/04/07	29.3	173.77	7.2	174.17	173.50	22.1	1,385	1.60%
2023/04/06	16	176.90	3.3	176.80	175.50	12.7	1,371	0.93%
2023/03/31	73.6	178.97	18.1	178.02	176.00	55.5	1,345	4.12%
2023/03/30	13	175.59	7.1	175.73	175.00	5.9	1,318	0.45%
2023/03/29	27.3	172.23	13.7	173.14	175.00	13.6	1,302	1.05%
2023/03/28	26.2	174.36	5.1	173.53	173.50	21.1	1,252	1.68%
2023/03/27	23	174.15	11.1	175.09	175.00	11.9	1,219	0.97%
2023/03/24	32.5	176.30	8.6	176.21	176.00	23.9	1,181	2.02%
2023/03/23	47.3	178.72	27.3	179.31	179.50	20	1,148	1.74%
2023/03/22	41.4	179.54	26.9	179.47	181.50	14.5	1,177	1.23%
2023/03/21	15.8	172.28	6.3	172.73	171.50	9.4	1,221	0.77%
2023/03/20	16.9	173.21	15.2	173.21	173.50	1.7	1,205	0.14%
2023/03/17	36.4	170.29	9.1	170.01	169.50	27.2	1,181	2.30%
2023/03/16	35.8	173.73	24.4	173.84	173.50	11.4	1,131	1.01%
2023/03/15	34.3	179.76	16	180.00	179.00	18.2	1,074	1.70%
2023/03/14	43.9	181.03	25.2	180.65	180.50	18.7	1,053	1.78%
2023/03/13	75.1	188.55	19.2	188.77	186.50	55.9	1,011	5.52%
2023/03/10	61.4	198.40	3.2	198.91	198.50	58.2	940	6.19%
2023/03/09	30.9	201.21	0.9	202.00	201.00	30	936	3.20%
2023/03/08	11	203.23	3.8	203.77	203.00	7.2	943	0.76%
2023/03/07	4.5	204.45	5.1	205.40	205.50	-0.5	959	-0.06%
2023/03/06	4.4	203.56	7	204.51	203.50	-2.6	954	-0.28%
2023/03/03	10.6	202.66	2	203.25	202.50	8.6	941	0.92%
2023/03/02	15.2	201.82	12.6	202.50	202.00	2.7	944	0.28%
2023/03/01	1.3	203.31	0.9	204.32	203.00	0.4	936	0.05%
2023/02/24	25.2	204.58	4.4	205.81	203.50	20.8	943	2.20%
2023/02/23	0.1	208.46	1.6	211.19	207.50	-1.4	920	-0.16%
2023/02/22	5.2	206.31	2.3	206.52	206.50	2.9	931	0.31%
2023/02/21	3.5	208.34	4.3	209.69	207.50	-0.8	928	-0.09%
2023/02/20	2.4	208.80	3.7	209.40	210.00	-1.3	939	-0.14%
2023/02/17	1.3	208.74	0.1	209.58	208.50	1.2	950	0.13%
2023/02/16	2.2	207.73	3.4	207.77	207.50	-1.2	965	-0.12%
2023/02/15	7.3	208.11	3.2	209.16	207.00	4.1	982	0.42%
2023/02/14	1.6	211.60	1.1	212.05	212.00	0.5	977	0.05%
2023/02/13	2.1	209.46	2.2	209.58	210.00	-0.1	981	-0.01%
2023/02/10	2.5	206.74	3	206.67	206.50	-0.5	994	-0.05%
2023/02/09	1.5	208.46	1.1	208.76	208.00	0.4	998	0.04%
2023/02/08	0.3	210.16	1.2	209.58	209.50	-0.9	1,001	-0.09%
2023/02/07	4.2	207.06	1.1	207.57	206.50	3.1	998	0.31%
2023/02/06	5.2	210.96	5.6	210.26	209.50	-0.4	1,002	-0.04%
2023/02/03	5.5	208.79	8.7	210.26	211.50	-3.2	1,006	-0.32%
2023/02/02	8.9	203.93	4.2	203.86	204.50	4.7	1,000	0.47%
2023/02/01	8.9	204.30	1.1	204.55	204.00	7.8	996	0.79%
2023/01/31	7.6	207.72	2.2	209.57	205.00	5.4	992	0.55%
2023/01/30	10.8	218.70	20.8	216.25	214.00	-10.1	979	-1.03%
2023/01/17	9	212.61	3.1	214.14	213.00	6	952	0.63%
2023/01/16	4.9	211.14	6	210.74	212.00	-1.1	957	-0.12%
2023/01/13	2.6	206.65	12.6	207.77	208.00	-10	948	-1.05%
2023/01/12	1.1	202.41	3.5	202.27	202.50	-2.4	956	-0.25%
2023/01/11	4.9	200.03	0.3	201.98	199.50	4.6	960	0.47%
2023/01/10	5.6	202.12	2.5	200.89	201.00	3.1	957	0.33%
2023/01/09	1.1	200.76	1.2	203.09	206.00	-0.1	967	-0.01%
2023/01/06	1.3	200.74	7	201.57	200.00	-5.7	958	-0.60%
2023/01/05	6.5	200.32	5	199.50	199.50	1.5	976	0.16%
2023/01/04	9.8	197.34	13.5	199.29	200.50	-3.7	986	-0.38%
2023/01/03	6.4	200.46	5.2	200.45	200.00	1.2	999	0.12%
2022/12/30	2.1	202.04	1	202.99	200.50	1	996	0.10%
2022/12/29	16.7	201.46	15.2	202.08	202.00	1.5	1,003	0.15%
2022/12/28	1.7	206.15	0	206.50	204.50	1.6	1,001	0.16%
2022/12/27	0.2	208.61	0	208.90	208.50	0.2	1,004	0.02%
2022/12/26	3	207.67	0	0.00	208.00	3	1,012	0.30%
2022/12/23	2.1	209.00	1.2	209.13	209.00	0.9	1,030	0.08%
2022/12/22	1.4	210.52	4.1	211.21	211.50	-2.7	1,044	-0.26%
2022/12/21	1.3	208.30	7	207.29	207.00	-5.7	1,050	-0.54%
2022/12/20	5.4	206.41	2.1	206.80	204.50	3.3	1,065	0.31%
2022/12/19	15.4	206.46	16.1	207.13	209.50	-0.7	1,067	-0.07%
2022/12/16	13.9	210.71	4.1	212.48	210.00	9.8	1,075	0.91%
2022/12/15	12.8	215.86	19.1	216.21	217.00	-6.3	1,094	-0.57%
2022/12/14	37.6	209.64	42.4	209.66	214.50	-4.8	1,079	-0.44%
2022/12/13	62.3	206.19	23.8	207.27	206.00	38.4	1,018	3.77%
2022/12/12	6.2	224.18	2.2	223.80	224.00	3.9	925	0.42%
2022/12/09	3.4	231.68	0.2	231.90	231.50	3.2	916	0.35%
2022/12/08	0.2	226.90	1.3	228.00	226.00	-1.2	916	-0.13%
2022/12/07	1.1	227.57	5	228.00	228.00	-3.9	920	-0.42%
2022/12/06	2.9	230.23	2.1	230.01	227.00	0.8	917	0.08%
2022/12/05	0	231.27	3	232.83	232.50	-3	924	-0.32%
2022/12/02	1.7	230.21	0	231.09	229.50	1.7	925	0.18%
2022/12/01	4.2	235.28	5.5	233.54	231.50	-1.3	936	-0.14%
2022/11/30	4.2	230.86	4	230.25	230.00	0.2	930	0.02%
2022/11/29	3.8	228.06	16	227.72	231.00	-12.2	914	-1.34%
2022/11/28	1.2	237.81	3.1	234.42	235.00	-1.9	896	-0.21%
2022/11/25	0.4	239.99	0.3	242.00	239.50	0	913	0.00%
2022/11/24	1	241.47	0	242.76	242.00	1	918	0.11%
2022/11/23	9.1	243.99	7.7	243.65	242.50	1.4	918	0.15%
2022/11/22	4.2	239.62	5.6	238.23	245.00	-1.4	919	-0.15%
2022/11/21	1.1	229.06	0	232.00	229.00	1.1	901	0.12%
2022/11/18	0.2	232.43	0	232.50	234.50	0.1	898	0.01%
2022/11/17	3.3	237.23	2.1	238.02	237.00	1.3	876	0.15%
2022/11/16	2	246.47	12.5	244.58	245.50	-10.5	866	-1.21%
2022/11/15	10.1	242.47	2.1	242.36	243.50	7.9	856	0.92%
2022/11/14	7.1	233.31	9.8	235.68	238.50	-2.8	856	-0.32%
2022/11/11	0	0.00	13.7	229.33	233.00	-13.7	851	-1.60%
2022/11/10	2	220.25	2	221.75	221.50	0	841	0.00%
2022/11/09	0.1	219.78	2.2	220.97	222.50	-2.1	848	-0.24%
2022/11/08	3	213.68	0	216.00	217.50	3	844	0.36%
2022/11/07	1	212.00	0.5	212.97	213.50	0.5	846	0.05%
2022/11/04	0	204.56	0	207.00	207.00	0	879	0.00%
2022/11/03	0	205.82	0	0.00	204.00	0	878	0.00%
2022/11/02	0.6	207.00	0	0.00	208.00	0.6	880	0.07%
2022/11/01	1	210.50	1	209.50	208.00	0	872	0.00%
2022/10/31	0.1	206.10	0	0.00	205.50	0.1	870	0.01%
2022/10/28	2	208.49	1	205.00	205.00	1	867	0.12%
2022/10/27	2	213.50	2	214.29	212.00	0	866	0.00%
2022/10/26	0	208.57	0.1	209.86	209.50	-0.1	864	-0.01%
2022/10/25	0.1	204.06	3	202.00	203.00	-2.9	859	-0.33%
2022/10/24	0	205.67	0	208.85	206.00	0	858	0.00%
2022/10/21	1.1	205.45	1	206.49	205.00	0.1	855	0.01%
2022/10/20	0	207.34	3.5	205.00	208.00	-3.5	852	-0.41%
2022/10/19	2.2	214.73	0	220.00	210.50	2.1	832	0.26%
2022/10/18	1	215.55	0	0.00	217.00	1	832	0.12%
2022/10/17	13	214.62	18.1	213.16	215.50	-5.1	837	-0.61%
2022/10/14	6.2	211.80	2	208.50	208.00	4.2	831	0.51%
2022/10/13	0	210.00	0.2	213.21	210.00	-0.2	837	-0.03%
2022/10/12	0	210.00	3.1	211.25	210.50	-3.1	818	-0.38%
2022/10/11	1.1	203.34	1	202.00	204.00	0.1	806	0.02%
2022/10/07	3.1	204.66	1	207.00	204.00	2.1	801	0.26%
2022/10/06	0	208.95	0.2	209.65	207.50	-0.2	795	-0.02%
2022/10/05	2.2	210.47	2	210.75	210.00	0.2	796	0.02%
2022/10/04	2	209.21	0	0.00	207.50	2	803	0.25%
2022/10/03	0	206.74	1	207.51	207.00	-1	803	-0.13%
2022/09/30	4.3	205.70	3	201.67	205.50	1.2	801	0.15%
2022/09/29	0.1	204.00	1	208.44	207.00	-0.9	787	-0.12%
2022/09/28	1.3	204.96	3.5	203.71	201.00	-2.2	787	-0.28%
2022/09/27	5.5	204.68	6.2	205.24	205.00	-0.7	784	-0.08%
2022/09/26	3.6	208.37	2.1	209.06	206.00	1.5	793	0.19%
2022/09/23	2.1	216.26	2.1	216.72	214.50	0.1	820	0.01%
2022/09/22	8	221.24	0	0.00	221.00	8	824	0.97%
2022/09/21	1.4	232.39	0	241.00	233.00	1.4	803	0.17%
2022/09/20	0.3	234.30	3	234.83	234.00	-2.8	803	-0.34%
2022/09/19	3.4	233.98	2	234.25	233.50	1.4	824	0.17%
2022/09/16	3.1	232.89	0.1	234.46	232.50	3.1	856	0.36%
2022/09/15	5.3	234.63	1	234.50	234.00	4.3	850	0.50%
2022/09/14	0.3	233.81	0	238.00	232.50	0.3	848	0.03%
2022/09/13	3.3	237.46	1.2	237.24	237.00	2.1	853	0.25%
2022/09/12	1.2	236.58	3	235.84	235.00	-1.8	858	-0.21%
2022/09/08	5.3	228.12	1	227.06	228.00	4.3	858	0.50%
2022/09/07	0.3	228.18	0.1	229.04	227.00	0.1	848	0.02%
2022/09/06	1.1	228.73	1	230.00	230.00	0.1	838	0.02%
2022/09/05	0.2	232.00	1	231.03	230.50	-0.8	843	-0.10%
2022/09/02	1.2	230.60	2.1	230.54	229.00	-0.9	859	-0.10%
2022/09/01	4.5	229.55	1	231.01	232.00	3.5	855	0.41%
2022/08/31	2.3	239.77	0	0.00	239.50	2.3	828	0.28%
2022/08/30	2.1	239.74	1	242.50	239.00	1.1	827	0.14%
2022/08/29	6.2	241.04	5.1	242.10	241.00	1.1	828	0.14%
2022/08/26	0	250.50	0	250.50	251.50	0	825	0.00%
2022/08/25	0.1	252.00	0.3	250.98	250.00	-0.2	824	-0.02%
2022/08/24	2.3	250.43	1.4	252.52	248.00	0.9	830	0.11%
2022/08/23	0.3	251.02	0	0.00	250.50	0.3	846	0.04%
2022/08/22	0	255.50	4	254.25	255.50	-4	853	-0.47%
2022/08/19	7.9	254.24	2.2	253.54	252.50	5.8	854	0.67%
2022/08/18	3.3	263.40	5	264.10	265.00	-1.7	848	-0.20%
2022/08/17	2	263.25	4.1	264.61	262.50	-2	848	-0.24%
2022/08/16	1.1	263.01	1.2	263.99	262.50	-0.1	837	-0.01%
2022/08/15	14.3	264.04	1.4	261.45	263.00	12.9	833	1.55%
2022/08/12	4.3	263.49	6.5	265.30	264.50	-2.2	831	-0.26%
2022/08/11	5.2	258.29	6.3	260.75	263.00	-1.1	825	-0.13%
2022/08/10	2	251.46	0.2	249.00	250.00	1.8	799	0.23%
2022/08/09	0.3	249.53	2.2	251.48	250.00	-1.9	810	-0.24%
2022/08/08	3	250.00	2.2	250.04	250.00	0.8	816	0.10%
2022/08/05	2	250.00	2.1	247.53	248.00	-0.1	832	-0.02%
2022/08/04	1.1	241.10	15	240.20	240.00	-13.9	851	-1.63%
2022/08/03	3.1	242.43	1	242.00	243.50	2.1	885	0.24%
2022/08/02	0.3	245.50	2.2	245.91	245.00	-1.9	887	-0.21%
2022/08/01	0	246.50	0	0.00	244.50	0	885	0.00%
2022/07/29	0	0.00	1	245.00	244.00	-1	893	-0.11%
2022/07/28	7.1	240.23	3.1	241.98	240.00	4	890	0.45%
2022/07/27	1.1	241.97	0.1	242.01	240.50	0.9	882	0.10%
2022/07/26	0	247.50	1.2	247.70	248.00	-1.2	883	-0.14%
2022/07/25	0.2	246.57	2.1	245.57	246.50	-1.9	886	-0.22%
2022/07/22	1.1	245.05	1.1	248.84	245.00	0	888	0.00%
2022/07/21	1.1	246.11	5.3	243.15	245.50	-4.3	887	-0.48%
2022/07/20	2	232.79	6.1	234.67	235.00	-4	882	-0.46%
2022/07/19	0.1	228.46	1.2	231.81	229.00	-1.1	891	-0.13%
2022/07/18	0.2	227.49	0.1	227.50	227.00	0.1	899	0.01%
2022/07/15	4.3	223.49	4	224.00	223.00	0.3	902	0.03%
2022/07/14	1	228.06	0	0.00	230.00	1	892	0.12%
2022/07/13	8.2	230.58	3	227.68	227.00	5.2	892	0.58%
2022/07/12	1	233.50	7.4	234.08	233.00	-6.3	883	-0.72%
2022/07/11	0	228.40	0	0.00	227.00	0	881	0.00%
2022/07/08	0	0.00	1.1	226.71	228.00	-1.1	889	-0.12%
2022/07/07	3.1	222.56	0	224.50	222.50	3.1	892	0.35%
2022/07/06	2.2	222.04	0	225.50	221.50	2.2	896	0.24%
2022/07/05	2.2	229.66	0	226.00	226.00	2.2	903	0.25%
2022/07/04	1	223.01	2.1	225.07	223.50	-1	916	-0.11%
2022/07/01	22	229.38	9.2	221.81	221.00	12.8	903	1.42%
2022/06/30	2.2	241.25	0	251.00	240.00	2.2	878	0.25%
2022/06/29	2	249.99	0	249.00	247.50	2	878	0.23%
2022/06/28	8.1	255.67	0.1	253.50	253.50	8	889	0.90%
2022/06/27	5.2	260.01	0.2	261.23	260.00	4.9	907	0.54%
2022/06/24	1.1	258.01	7.7	259.62	255.00	-6.6	908	-0.72%
2022/06/23	5.1	251.36	7.1	251.79	250.50	-2	910	-0.22%
2022/06/22	3	248.00	4.2	251.83	248.50	-1.2	916	-0.13%
2022/06/21	1	242.55	4.1	245.79	248.00	-3.1	913	-0.33%
2022/06/20	3	238.83	1	241.95	239.00	2	906	0.22%
2022/06/17	6.1	238.89	5	240.12	241.00	1.1	901	0.12%
2022/06/16	0.1	251.64	0.2	251.93	245.50	-0.2	893	-0.02%
2022/06/15	1	249.50	2.1	249.96	249.00	-1.1	896	-0.12%
2022/06/14	4	243.13	2	245.00	246.00	2	897	0.22%
2022/06/13	7.1	246.58	2	246.51	244.50	5.1	893	0.57%
2022/06/10	2.1	250.10	0	0.00	252.50	2.1	883	0.23%
2022/06/09	0	255.13	2.1	255.60	256.00	-2	885	-0.23%
2022/06/08	2.2	258.18	0.1	258.41	256.50	2.1	910	0.23%
2022/06/07	1.1	255.05	1	257.98	257.00	0.1	909	0.01%
2022/06/06	1.1	254.57	1.2	255.81	255.00	-0.1	905	-0.01%
2022/06/02	0.1	255.39	0.4	255.38	255.00	-0.3	908	-0.03%
2022/06/01	0.2	258.34	0.4	258.06	255.00	-0.1	919	-0.01%
2022/05/31	2.4	258.14	1.3	257.93	263.00	1.1	915	0.12%
2022/05/30	2.1	252.83	5.1	255.48	256.00	-3	903	-0.33%
2022/05/27	0.8	247.83	0.2	248.00	247.00	0.6	909	0.06%
2022/05/26	0.1	244.00	1	246.00	243.00	-0.9	930	-0.10%
2022/05/25	0	242.33	3	243.98	242.00	-3	947	-0.32%
2022/05/24	1.1	236.94	0.3	235.08	233.50	0.8	967	0.08%
2022/05/23	0.1	239.48	0	240.00	236.50	0.1	976	0.01%
2022/05/20	3.1	239.09	6.3	240.76	239.00	-3.1	986	-0.32%
2022/05/19	7.5	235.85	4	236.13	236.50	3.5	979	0.36%
2022/05/18	2	250.25	1.3	250.20	250.50	0.7	971	0.07%
2022/05/17	3	244.00	4.4	244.52	247.00	-1.4	970	-0.15%
2022/05/16	4.1	239.40	6	240.75	237.50	-1.9	964	-0.20%
2022/05/13	0.1	228.29	4.2	229.92	233.50	-4	963	-0.42%
2022/05/12	1.5	224.56	1.2	223.58	223.50	0.3	958	0.03%
2022/05/11	4.3	226.37	0	228.50	227.50	4.3	935	0.46%
2022/05/10	0.4	231.55	0	0.00	233.00	0.4	910	0.04%
2022/05/09	1.3	238.96	0.1	238.50	237.00	1.2	918	0.13%
2022/05/06	3.5	243.85	1	243.00	243.00	2.5	932	0.27%
2022/05/05	2	252.25	0	0.00	251.00	2	958	0.21%
2022/05/04	0.2	251.50	0	0.00	252.50	0.2	966	0.02%
2022/05/03	1.1	249.77	4	251.88	251.50	-2.9	983	-0.29%
2022/04/29	1	250.48	2	244.75	248.50	-1	986	-0.10%
2022/04/28	0.4	239.94	0	242.00	239.00	0.4	1,006	0.04%
2022/04/27	3.5	240.99	0	243.87	240.00	3.5	1,007	0.34%
2022/04/26	2	251.49	0.2	251.80	250.50	1.8	1,005	0.18%
2022/04/25	2.6	249.43	0	260.00	248.50	2.6	1,002	0.26%
2022/04/22	0.1	258.68	1.1	261.45	261.00	-1	995	-0.10%
2022/04/21	1	260.06	0	0.00	258.50	1	989	0.10%
2022/04/20	0.2	259.86	1	260.10	260.50	-0.8	990	-0.08%
2022/04/19	2.2	259.27	1	258.00	257.50	1.2	987	0.13%
2022/04/18	1.2	257.22	1	259.50	259.00	0.2	992	0.02%
2022/04/15	3.1	259.76	0.2	261.53	259.50	3	990	0.30%
2022/04/14	1.5	266.24	0	264.36	264.00	1.5	980	0.15%
2022/04/13	1.1	266.54	0.1	268.00	266.00	1.1	972	0.11%
2022/04/12	1.3	268.29	1.1	266.96	267.00	0.1	966	0.01%
2022/04/11	0.5	271.47	3.2	272.61	265.50	-2.8	962	-0.29%
2022/04/08	2.6	264.48	4.2	266.08	264.50	-1.6	946	-0.17%
2022/04/07	1.1	260.95	1	260.00	258.50	0.1	938	0.01%
2022/04/06	1.2	257.64	2.1	259.53	259.00	-0.9	929	-0.10%
2022/04/01	4.4	254.21	5.2	259.07	261.50	-0.8	926	-0.08%
2022/03/31	3.7	262.73	1.2	265.00	260.50	2.5	911	0.27%
2022/03/30	1.7	262.65	6.6	261.56	263.00	-4.9	889	-0.55%
2022/03/29	3	251.41	0	0.00	249.50	3	873	0.35%
2022/03/28	16.7	255.64	0	260.00	251.00	16.7	852	1.96%
2022/03/25	5.2	272.10	0	0.00	272.50	5.2	830	0.63%
2022/03/24	2.5	279.68	0	0.00	277.00	2.5	827	0.30%
2022/03/23	0.1	280.36	1.1	280.14	280.50	-1	829	-0.12%
2022/03/22	3.4	277.55	0	0.00	277.00	3.4	834	0.40%
2022/03/21	1.2	280.27	4	281.52	282.00	-2.9	836	-0.34%
2022/03/18	3.1	275.05	1	276.00	276.00	2.1	841	0.24%
2022/03/17	2.1	279.95	2.1	283.99	276.50	-0.1	852	-0.01%
2022/03/16	2.5	273.70	2	271.75	272.00	0.5	863	0.06%
2022/03/15	5.4	275.70	3.1	274.62	272.00	2.2	861	0.26%
2022/03/14	3.4	278.69	3.2	278.31	279.00	0.2	858	0.02%
2022/03/11	8.8	278.22	1	278.50	277.00	7.8	857	0.91%
2022/03/10	0.1	288.54	1.2	285.84	290.00	-1.1	837	-0.13%
2022/03/09	1	279.51	0.1	283.00	280.50	0.9	836	0.11%
2022/03/08	1.8	281.14	2.1	279.10	278.00	-0.3	837	-0.04%
2022/03/07	3.4	283.51	1.2	283.20	281.50	2.2	829	0.26%
2022/03/04	2.2	290.41	1	291.00	291.00	1.2	837	0.14%
2022/03/03	1.2	294.21	0.1	296.00	295.00	1.1	837	0.13%
2022/03/02	0.2	291.43	0	0.00	293.00	0.2	836	0.02%
2022/03/01	2.1	290.33	3.1	293.98	295.50	-0.9	819	-0.11%
2022/02/25	2.9	288.91	1.1	290.03	289.50	1.8	799	0.22%
2022/02/24	13	289.23	8	288.00	287.50	5	780	0.65%
2022/02/23	4.4	296.87	0	0.00	297.00	4.4	768	0.57%
2022/02/22	3.3	298.05	0	0.00	297.50	3.3	764	0.43%
2022/02/21	2	299.01	2.3	301.30	303.00	-0.3	766	-0.04%
2022/02/18	1.8	299.59	0.2	301.00	299.50	1.7	775	0.22%
2022/02/17	3.7	299.27	0	0.00	300.50	3.7	776	0.48%
2022/02/16	2.6	301.44	0	304.33	301.50	2.5	779	0.33%
2022/02/15	2.3	297.73	2	302.25	300.00	0.3	787	0.04%
2022/02/14	6.3	300.58	0	303.50	302.50	6.3	796	0.79%
2022/02/11	2.2	309.16	0	0.00	309.00	2.2	806	0.27%
2022/02/10	3.4	309.23	1	312.00	316.00	2.4	846	0.28%
2022/02/09	1.1	306.21	1	313.82	309.50	0.1	859	0.01%
2022/02/08	1	306.46	0	305.00	306.50	1	849	0.12%
2022/02/07	4.4	299.19	2.1	301.49	300.00	2.3	832	0.28%
2022/01/26	0	315.55	0.1	314.27	316.50	-0.1	796	-0.01%
2022/01/25	3.2	308.47	2	311.49	312.00	1.2	795	0.15%
2022/01/24	0.1	318.34	1	317.94	317.00	-0.9	779	-0.12%
2022/01/21	4.1	316.16	1	315.50	317.00	3.1	783	0.40%
2022/01/20	1.1	322.18	2	325.50	329.00	-0.9	768	-0.12%
2022/01/19	1	329.47	0	327.00	325.50	1	770	0.13%
2022/01/18	0.2	329.98	0	329.50	328.50	0.2	767	0.03%
2022/01/17	1	331.02	0	331.26	330.50	1	760	0.13%
2022/01/14	0	339.07	0.1	339.00	340.00	-0.1	753	-0.01%
2022/01/12	0	0.00	0.1	339.54	342.00	-0.1	758	-0.02%
2022/01/11	0	338.06	0	0.00	338.00	0	761	0.00%
2022/01/10	0	340.00	0.1	341.92	343.00	-0.1	759	-0.02%
2022/01/07	0.3	339.00	0	339.58	337.50	0.3	779	0.04%
2022/01/06	1	342.00	1	343.00	344.50	0	801	0.00%
2022/01/05	0.1	344.58	0.1	345.50	347.50	0	809	0.00%
2022/01/04	0	344.00	0	0.00	345.00	0	818	0.00%
2022/01/03	0	0.00	0.2	343.92	345.50	-0.2	818	-0.02%
2021/12/30	1	346.49	2	345.23	345.00	-1	829	-0.12%
2021/12/29	0	0.00	0.2	347.24	349.00	-0.2	832	-0.03%
2021/12/28	0	0.00	0.1	343.81	346.00	-0.1	837	-0.02%
2021/12/27	1.1	342.95	2	343.73	343.50	-1	831	-0.12%
2021/12/24	0	342.00	1.1	344.38	343.50	-1.1	837	-0.13%
2021/12/23	2	343.00	4.5	342.88	343.50	-2.5	847	-0.29%
2021/12/22	1	339.00	2.1	337.42	337.00	-1.1	862	-0.13%
2021/12/21	1	335.00	3.1	332.71	333.50	-2.1	867	-0.24%
2021/12/20	1	324.50	1	327.00	329.50	0	857	0.00%
2021/12/17	2	332.25	1	328.03	329.50	1	854	0.11%
2021/12/16	1	330.50	2.1	331.46	330.50	-1.1	860	-0.12%
2021/12/15	2.6	335.70	2.6	334.39	330.50	0	863	0.00%
2021/12/14	3.5	337.65	3.5	338.87	336.00	-0.1	877	-0.01%
2021/12/13	4.1	340.09	6.9	340.11	339.50	-2.8	870	-0.32%
2021/12/10	5.1	329.99	10.4	329.03	332.00	-5.3	854	-0.63%
2021/12/09	0.3	319.33	1.3	320.21	322.00	-1	847	-0.12%
2021/12/08	3.1	316.32	2	320.50	317.00	1.1	850	0.13%
2021/12/07	0.1	314.95	0.1	314.91	316.00	0	850	0.00%
2021/12/06	0	311.50	0	315.50	316.50	0	848	0.00%
2021/12/03	0	313.42	0	317.00	312.50	0	859	0.00%
2021/12/02	1.1	315.99	3.4	315.97	317.00	-2.3	871	-0.26%
2021/12/01	0.1	310.74	0	310.50	309.50	0.1	875	0.02%
2021/11/30	1.5	313.65	0.1	313.00	311.50	1.4	908	0.15%
2021/11/29	1	310.07	3.1	314.02	317.50	-2	902	-0.22%
2021/11/26	0.2	312.53	0	0.00	313.00	0.2	911	0.02%
2021/11/25	0	315.00	1	316.50	316.50	-1	932	-0.10%
2021/11/24	1	314.99	0	0.00	314.50	1	945	0.11%
2021/11/23	1	315.01	0	319.00	316.50	1	950	0.10%
2021/11/22	3	317.66	8.1	321.05	322.00	-5.1	958	-0.53%
2021/11/19	3.3	313.97	1.1	312.83	312.50	2.3	948	0.24%
2021/11/18	0.1	315.00	6.6	317.76	317.50	-6.6	957	-0.69%
2021/11/17	3.2	311.16	0.1	311.50	311.50	3.1	961	0.32%
2021/11/16	1.1	314.21	4.3	315.30	316.00	-3.2	965	-0.33%
2021/11/15	1.1	306.56	3	308.02	313.50	-2	966	-0.20%
2021/11/12	4.2	307.25	4	310.13	303.50	0.2	970	0.02%
2021/11/11	1	303.99	1.4	306.61	306.50	-0.4	965	-0.04%
2021/11/10	4.3	300.43	2	304.00	300.00	2.3	955	0.24%
2021/11/09	8.1	302.31	1	306.97	302.00	7.1	942	0.75%
2021/11/08	13.4	308.30	2	305.25	304.00	11.4	913	1.25%
2021/11/05	0	318.00	0	323.46	323.00	0	910	0.00%
2021/11/04	1.3	317.43	1.2	318.46	318.00	0.1	940	0.01%
2021/11/03	1	318.01	3	319.17	319.50	-2	981	-0.20%
2021/11/02	2	319.58	5	322.81	321.50	-3	1,000	-0.30%
2021/11/01	2.1	318.04	1	319.50	319.50	1.1	1,007	0.11%
2021/10/29	0	321.50	0	321.58	322.50	0	1,013	0.00%
2021/10/28	0	0.00	3.1	325.65	324.00	-3.1	1,012	-0.30%
2021/10/27	5.1	318.19	4	319.75	319.00	1.1	1,010	0.11%
2021/10/26	0	323.00	2.4	322.98	325.00	-2.4	1,016	-0.23%
2021/10/25	0	0.00	1	319.99	317.00	-1	1,036	-0.10%
2021/10/22	1	315.50	1	315.50	315.50	0	1,053	0.00%
2021/10/21	2	318.00	1.1	317.03	317.00	0.9	1,057	0.09%
2021/10/20	0	324.00	0.2	324.50	320.00	-0.2	1,061	-0.02%
2021/10/19	0	317.50	1	320.45	319.00	-1	1,057	-0.09%
2021/10/18	0.2	310.33	0.3	315.32	314.00	-0.1	1,061	-0.01%
2021/10/15	0.1	310.50	2	309.51	311.00	-2	1,070	-0.18%
2021/10/14	0	303.00	4.1	301.87	302.00	-4.1	1,068	-0.38%
2021/10/13	2.2	291.60	0	294.00	291.00	2.2	1,052	0.20%
2021/10/12	2.2	298.00	0	0.00	297.50	2.2	1,051	0.21%
2021/10/08	0	300.26	0	0.00	301.00	0	1,051	0.00%
2021/10/07	1	302.96	0	0.00	300.00	1	1,059	0.10%
2021/10/06	2	295.00	1	295.50	295.50	1	1,063	0.10%
2021/10/05	3.3	298.73	0.2	299.93	299.50	3.1	1,059	0.29%
2021/10/04	2.1	304.28	1.1	308.43	300.00	0.9	1,068	0.08%
2021/10/01	5.4	308.17	4	306.04	309.50	1.4	1,082	0.13%
2021/09/30	2	313.76	5	317.30	318.50	-3	1,085	-0.28%
2021/09/29	6.4	318.40	5	315.80	316.50	1.4	1,074	0.13%
2021/09/28	0	326.78	0	321.00	327.00	0	1,054	0.00%
2021/09/27	0.2	325.84	0	325.50	326.00	0.2	1,054	0.02%
2021/09/24	0	0.00	0	331.00	331.00	0	1,058	0.00%
2021/09/23	2	327.75	0.1	329.50	325.00	1.9	1,060	0.17%
2021/09/22	1.1	324.95	0	0.00	321.50	1.1	1,060	0.10%
2021/09/17	1.1	336.84	2	333.50	332.50	-0.9	1,048	-0.09%
2021/09/16	0.1	333.57	0.1	335.50	335.00	-0.1	1,043	-0.01%
2021/09/15	3.2	337.39	9	334.89	335.50	-5.8	1,042	-0.56%
2021/09/14	2	339.39	2.4	340.72	343.00	-0.4	1,045	-0.04%
2021/09/13	6	337.48	1	336.00	338.00	5	1,044	0.48%
2021/09/10	1.1	335.47	0.1	335.90	338.00	1	1,048	0.09%
2021/09/09	0.1	329.50	0	325.83	331.00	0	1,054	0.00%
2021/09/08	0	324.25	1.1	323.19	326.00	-1.1	1,059	-0.10%
2021/09/07	0	330.00	0	332.00	331.00	0	1,054	0.00%
2021/09/06	0.8	338.05	2.2	338.00	339.00	-1.4	1,048	-0.14%
2021/09/03	2.2	335.04	3.5	338.84	339.00	-1.2	1,044	-0.12%
2021/09/02	0	328.50	2.5	330.62	328.00	-2.5	1,015	-0.25%
2021/09/01	0	331.23	3.2	335.24	331.50	-3.2	1,004	-0.32%
2021/08/31	4.4	331.34	5.1	329.60	335.00	-0.7	994	-0.07%
2021/08/30	3.1	329.96	3.1	331.32	332.50	-0.1	987	-0.01%
2021/08/27	1.1	322.36	1	320.00	321.50	0.1	981	0.01%
2021/08/26	1	312.55	1.1	310.92	314.00	-0.1	978	-0.01%
2021/08/25	0.1	305.00	1	306.53	312.00	-0.9	973	-0.09%
2021/08/24	3.1	302.02	1.2	304.59	301.00	1.9	974	0.19%
2021/08/23	2.1	304.21	1	312.00	302.50	1.1	969	0.11%
2021/08/20	2	305.01	0	0.00	306.00	2	969	0.21%
2021/08/19	2.7	308.19	0	313.50	307.50	2.7	971	0.28%
2021/08/18	0.1	312.59	1.2	313.89	320.50	-1	966	-0.11%
2021/08/17	1.1	319.40	1.1	318.54	320.50	0	958	0.00%
2021/08/16	1.2	327.41	1.5	324.02	327.00	-0.4	949	-0.04%
2021/08/13	2.1	339.09	6.5	338.91	337.50	-4.4	945	-0.47%
2021/08/12	15.8	349.48	14.7	348.40	343.00	1.1	944	0.12%
2021/08/11	8.5	347.48	12.5	347.21	350.00	-4	941	-0.43%
2021/08/10	2.2	344.92	6.4	344.63	346.50	-4.3	928	-0.46%
2021/08/09	9	338.99	9.1	340.68	337.50	-0.1	912	-0.01%
2021/08/06	0.2	326.00	0.6	327.87	329.00	-0.4	887	-0.05%
2021/08/05	0	322.00	3	324.67	326.50	-3	901	-0.33%
2021/08/04	0.2	323.00	0.2	322.76	325.00	0	907	0.00%
2021/08/03	4.1	327.00	2.5	327.48	328.00	1.5	908	0.17%
2021/08/02	1.2	320.36	1.5	323.63	325.50	-0.3	903	-0.03%
2021/07/30	2	320.01	0.3	321.29	322.00	1.7	904	0.19%
2021/07/29	4.4	315.47	9.3	317.46	320.00	-5	898	-0.55%
2021/07/28	1.1	305.84	6.2	305.08	307.50	-5.1	884	-0.58%
2021/07/27	0	302.00	3	305.17	301.50	-3	896	-0.33%
2021/07/26	3.3	305.18	1.1	306.77	304.00	2.1	892	0.24%
2021/07/23	0.3	300.09	3.2	301.66	302.00	-2.9	894	-0.33%
2021/07/22	0.1	298.77	3.1	297.36	298.50	-3	914	-0.32%
2021/07/21	4.3	291.67	0	295.00	293.00	4.3	920	0.47%
2021/07/20	6.6	293.79	0	300.00	293.50	6.6	913	0.72%
2021/07/19	0.1	301.15	3	303.00	304.00	-2.9	899	-0.33%
2021/07/16	1	301.95	1	302.47	301.50	0	905	0.00%
2021/07/15	1.1	298.56	0.1	299.76	298.50	1	920	0.11%
2021/07/14	2.1	300.23	3	298.68	299.00	-0.9	925	-0.10%
2021/07/13	6.3	299.85	5	299.94	300.00	1.3	927	0.14%
2021/07/12	2.6	298.62	0	298.50	298.50	2.6	923	0.28%
2021/07/09	10.6	296.23	4.2	297.51	296.00	6.4	951	0.68%
2021/07/08	8.8	305.06	1	307.50	302.00	7.8	957	0.81%
2021/07/07	0	314.46	1	316.00	315.00	-1	987	-0.10%
2021/07/06	2	311.02	0	0.00	310.50	2	987	0.20%
2021/07/05	0	314.39	0.1	312.47	315.00	0	998	0.00%
2021/07/02	3	312.37	2	316.00	311.00	1	1,015	0.10%
2021/07/01	5.2	313.14	0	0.00	311.00	5.2	1,018	0.51%
2021/06/30	0.1	319.66	0	319.59	318.50	0	1,029	0.00%
2021/06/29	2.1	320.79	1	321.50	322.00	1.1	1,037	0.11%
2021/06/28	0.1	325.42	0.1	325.36	325.00	-0.1	1,091	-0.01%
2021/06/25	0.1	323.50	2.3	324.76	322.50	-2.2	1,168	-0.19%
2021/06/24	0.4	318.90	0	318.50	319.00	0.3	1,243	0.03%
2021/06/23	0	0.00	1	319.48	318.50	-1	1,266	-0.08%
2021/06/22	0.1	314.97	0	320.00	314.00	0.1	1,264	0.01%
2021/06/21	2.1	314.06	1.1	320.82	317.50	1	1,251	0.08%
2021/06/18	0.1	315.26	0	316.00	317.00	0.1	1,246	0.01%
2021/06/17	1.1	310.68	1	315.52	317.50	0	1,248	0.00%
2021/06/16	4	314.51	0	0.00	315.00	4	1,258	0.32%
2021/06/15	2.2	317.53	0	318.67	316.50	2.1	1,257	0.17%
2021/06/11	1.1	320.98	2.2	322.20	322.00	-1.1	1,255	-0.09%
2021/06/10	0	322.67	1	320.56	322.00	-1	1,264	-0.08%
2021/06/09	0	317.73	0	0.00	316.50	0	1,281	0.00%
2021/06/08	2	317.28	0	0.00	318.50	2	1,293	0.16%
2021/06/07	2.1	319.43	2	317.30	318.00	0.1	1,316	0.00%
2021/06/04	1.1	320.44	2	317.29	316.00	-0.9	1,324	-0.07%
2021/06/03	1.2	326.21	0.1	326.00	323.00	1.1	1,332	0.08%
2021/06/02	0.1	331.47	0	331.75	335.50	0.1	1,337	0.01%
2021/06/01	4	329.74	2.1	332.22	334.00	1.9	1,347	0.14%
2021/05/31	0	326.64	0	0.00	331.00	0	1,359	0.00%
2021/05/28	0	337.00	1.6	335.43	333.00	-1.6	1,362	-0.12%
2021/05/27	0	318.76	0.1	326.44	326.00	0	1,355	0.00%
2021/05/26	0	0.00	0	330.71	322.50	0	1,377	0.00%
2021/05/25	0.1	321.76	0	0.00	321.50	0.1	1,384	0.00%
2021/05/24	1	322.54	0	0.00	324.00	1	1,394	0.07%
2021/05/21	1.1	322.30	1	319.57	318.50	0.1	1,411	0.01%
2021/05/20	1.1	320.99	1	324.02	320.50	0	1,432	0.00%
2021/05/19	1.6	331.37	2.4	332.87	328.50	-0.8	1,442	-0.06%
2021/05/18	0	0.00	0	323.29	328.50	0	1,468	0.00%
2021/05/17	1	315.29	1.2	309.46	309.50	-0.2	1,496	-0.01%
2021/05/14	4.1	323.08	5.1	321.78	322.50	-1	1,490	-0.07%
2021/05/13	6.1	311.98	6	311.83	315.00	0.1	1,505	0.01%
2021/05/12	2.4	295.97	2.6	296.08	300.00	-0.2	1,488	-0.01%
2021/05/11	13.1	324.00	13	323.77	319.00	0.1	1,482	0.01%
2021/05/10	0	334.93	0.2	338.76	336.50	-0.2	1,487	-0.01%
2021/05/07	1.5	327.89	0.1	330.00	328.00	1.4	1,506	0.09%
2021/05/06	0.3	339.74	0	334.50	335.00	0.3	1,503	0.02%
2021/05/05	0.1	343.45	0.1	339.50	340.50	0	1,524	0.00%
2021/05/04	4.3	341.27	0	0.00	335.00	4.3	1,530	0.28%
2021/05/03	1	355.95	0.5	356.81	355.00	0.5	1,512	0.03%
2021/04/29	0.2	350.85	0.4	351.94	356.00	-0.2	1,533	-0.01%
2021/04/28	2.4	351.40	2	343.25	345.00	0.4	1,527	0.03%
2021/04/27	6.4	360.15	6.1	352.23	352.00	0.3	1,528	0.02%
2021/04/26	5.2	360.20	5	362.50	363.00	0.2	1,536	0.01%
2021/04/23	0	360.50	0.1	361.35	360.00	-0.1	1,534	0.00%
2021/04/22	3.2	362.09	3.5	361.69	360.00	-0.3	1,550	-0.02%
2021/04/21	3.2	371.52	3.1	371.94	367.50	0.1	1,557	0.01%
2021/04/20	3.3	363.82	4	362.25	364.50	-0.7	1,566	-0.05%
2021/04/19	2.3	359.60	4	359.00	360.00	-1.7	1,557	-0.11%
2021/04/16	3.2	352.97	4	354.87	355.00	-0.8	1,567	-0.05%
2021/04/15	2.1	350.05	8.6	349.24	354.50	-6.5	1,559	-0.42%
2021/04/14	6.3	336.61	4.1	333.80	338.50	2.2	1,533	0.14%
2021/04/13	25	353.39	28.1	351.38	344.50	-3.1	1,519	-0.20%
2021/04/12	0	334.76	3.1	340.92	338.00	-3.1	1,487	-0.21%
2021/04/09	8	338.18	6.1	337.92	336.50	1.9	1,483	0.13%
2021/04/08	15	337.13	21.2	339.94	341.00	-6.1	1,483	-0.41%
2021/04/07	4.1	332.97	3.5	332.91	333.50	0.6	1,486	0.04%
2021/04/06	7.3	338.21	11.2	338.16	335.00	-3.9	1,487	-0.26%
2021/04/01	6.8	340.75	4.7	338.76	338.50	2	1,472	0.14%
2021/03/31	16.6	341.42	21.5	337.60	344.00	-4.9	1,458	-0.34%
2021/03/30	29.5	335.72	27.8	331.82	340.00	1.8	1,400	0.13%
2021/03/29	15.8	310.17	25	309.56	313.50	-9.2	1,324	-0.70%
2021/03/26	5	286.60	7	286.68	287.50	-2	1,254	-0.16%
2021/03/25	1.1	283.76	3	281.67	281.50	-1.9	1,277	-0.15%
2021/03/24	0	0.00	0.1	283.50	282.50	-0.1	1,280	-0.01%
2021/03/23	2	283.00	5.3	284.75	283.50	-3.3	1,289	-0.26%
2021/03/22	4.1	276.47	1	281.00	280.00	3.1	1,309	0.24%
2021/03/19	3.9	279.73	0	0.00	280.00	3.9	1,314	0.30%
2021/03/18	3	284.83	5	284.40	285.00	-2	1,334	-0.15%
2021/03/17	3.2	281.13	0	285.00	280.00	3.1	1,348	0.23%
2021/03/16	2.1	286.44	2	286.49	284.00	0.1	1,343	0.01%
2021/03/15	3	288.32	5	290.90	287.50	-2	1,329	-0.15%
2021/03/12	3	285.99	5	285.80	286.50	-2	1,312	-0.15%
2021/03/11	1.1	284.50	2.7	285.86	284.50	-1.7	1,322	-0.13%
2021/03/10	4.3	278.19	1	279.51	279.00	3.3	1,321	0.25%
2021/03/09	1	283.50	0	279.50	281.00	1	1,313	0.08%
2021/03/08	1	280.50	1	282.00	281.50	0	1,305	0.00%
2021/03/05	1	276.51	1.6	280.46	281.50	-0.6	1,297	-0.05%
2021/03/04	6.6	276.86	0	278.64	276.50	6.5	1,303	0.50%
2021/03/03	0	280.50	3.1	284.80	285.00	-3	1,292	-0.24%
2021/03/02	2.5	282.59	3	283.17	280.00	-0.5	1,295	-0.04%
2021/02/26	8.8	283.20	3.1	282.42	281.00	5.7	1,297	0.44%
2021/02/25	1.6	288.73	4.3	289.30	292.00	-2.7	1,272	-0.21%
2021/02/24	1	286.52	3.2	290.94	287.00	-2.1	1,264	-0.17%
2021/02/23	1	288.50	5	286.10	286.00	-4	1,254	-0.32%
2021/02/22	1.4	281.38	0	283.00	283.00	1.3	1,246	0.11%
2021/02/19	6	284.09	1	286.97	283.00	5	1,253	0.40%
2021/02/18	7.2	284.94	4	289.63	282.00	3.2	1,252	0.26%
2021/02/17	7.6	283.78	1.1	288.45	283.00	6.5	1,231	0.53%
2021/02/05	6.1	288.98	2	287.50	288.00	4.1	1,210	0.34%
2021/02/04	5.2	291.39	9.5	295.55	289.50	-4.3	1,219	-0.35%
2021/02/03	1.1	294.36	2.1	291.79	285.00	-1	1,216	-0.08%
2021/02/02	3.1	286.97	2.3	287.76	286.00	0.8	1,262	0.06%
2021/02/01	0.1	276.30	1	280.00	282.00	-0.9	1,295	-0.07%
2021/01/29	12.6	280.32	10	276.50	272.50	2.6	1,308	0.20%
2021/01/28	2	283.50	2.4	282.16	283.00	-0.3	1,301	-0.03%
2021/01/27	11	290.41	17.5	292.97	290.00	-6.5	1,299	-0.50%
2021/01/26	4.3	284.01	2.1	277.50	277.00	2.2	1,296	0.17%
2021/01/25	3	286.33	9	291.28	286.50	-6	1,321	-0.45%
2021/01/22	2	286.50	3	290.16	285.00	-1	1,384	-0.07%
2021/01/21	0.4	284.94	1	287.90	283.50	-0.6	1,375	-0.04%
2021/01/20	1.1	285.45	2.1	286.76	284.00	-1	1,423	-0.07%
2021/01/19	2	289.00	4.1	290.47	289.50	-2.1	1,401	-0.15%
2021/01/18	3	283.33	4	280.38	281.00	-1	1,389	-0.07%
2021/01/15	3	293.47	5.1	290.30	283.00	-2.1	1,394	-0.15%
2021/01/14	3.1	288.06	0.8	290.39	284.50	2.3	1,391	0.17%
2021/01/13	0.6	293.87	5.6	291.83	293.00	-4.9	1,384	-0.36%
2021/01/12	0.5	282.50	0.7	282.85	282.50	-0.2	1,378	-0.01%
2021/01/11	2	280.00	6.1	284.13	285.50	-4.1	1,405	-0.29%
2021/01/08	1	281.50	1.1	281.90	281.50	-0.1	1,400	0.00%
2021/01/07	1.2	280.35	1	281.96	280.00	0.2	1,402	0.01%
2021/01/06	4	277.25	4.1	278.08	278.50	-0.1	1,409	-0.01%
2021/01/05	3	276.83	4.2	280.44	276.00	-1.2	1,405	-0.08%
2021/01/04	0.2	273.37	0.1	273.87	275.00	0.2	1,399	0.01%
2020/12/31	1	274.50	3.1	276.26	275.00	-2.1	1,403	-0.15%
2020/12/30	2	270.75	4	271.87	272.00	-2	1,398	-0.14%
2020/12/29	4	265.13	9	266.66	265.50	-5	1,385	-0.36%
2020/12/28	0.2	261.00	0	0.00	260.50	0.2	1,401	0.01%
2020/12/25	1	260.01	0.1	262.00	260.00	0.9	1,411	0.06%
2020/12/24	1	262.00	1	262.50	262.00	0	1,422	0.00%
2020/12/23	1	261.02	0	264.00	261.00	1	1,437	0.07%
2020/12/22	4	262.75	4	264.75	262.00	0	1,473	0.00%
2020/12/21	15.8	261.32	3	260.68	259.00	12.8	1,492	0.85%
2020/12/18	0	272.53	0	0.00	271.50	0	1,450	0.00%
2020/12/17	1.1	273.61	2	277.00	275.00	-0.9	1,454	-0.06%
2020/12/16	2.3	278.84	9.1	276.70	280.00	-6.9	1,465	-0.47%
2020/12/15	6.1	268.35	4	268.50	269.00	2.1	1,458	0.15%
2020/12/14	0.2	264.13	1	268.37	261.50	-0.8	1,458	-0.06%
2020/12/11	7.2	267.28	0	0.00	265.50	7.2	1,430	0.51%
2020/12/10	1.2	272.84	0.2	275.01	273.50	1.1	1,422	0.07%
2020/12/09	1	273.01	0	276.00	275.00	1	1,434	0.07%
2020/12/08	1	275.00	2	276.75	274.50	-1	1,451	-0.07%
2020/12/07	4.4	272.37	3	272.50	271.00	1.4	1,451	0.09%
2020/12/04	1.1	280.90	6.1	283.56	279.50	-5	1,434	-0.35%
2020/12/03	6	279.34	0	280.50	279.50	6	1,421	0.42%
2020/12/02	1	283.00	0	0.00	285.00	1	1,422	0.07%
2020/12/01	0	285.00	1.1	286.03	287.00	-1.1	1,433	-0.08%
2020/11/30	0	286.00	0.3	286.17	282.50	-0.3	1,454	-0.02%
2020/11/27	0	285.00	0	0.00	287.00	0	1,444	0.00%
2020/11/26	10.1	280.28	10.8	283.67	289.00	-0.8	1,445	-0.05%
2020/11/25	0.2	288.66	0.1	286.00	285.50	0.1	1,444	0.00%
2020/11/24	0.4	287.00	7	287.00	287.00	-6.6	1,463	-0.45%
2020/11/23	1.1	284.00	0	284.00	286.50	1	1,472	0.07%
2020/11/20	2	284.50	3.1	286.18	286.00	-1	1,471	-0.07%
2020/11/19	2	281.78	1	283.00	283.50	1	1,486	0.07%
2020/11/18	3	284.00	10.1	286.59	284.00	-7.1	1,491	-0.47%
2020/11/17	1.1	279.09	5.2	279.42	279.00	-4.1	1,486	-0.28%
2020/11/16	2.1	280.24	4.1	280.85	281.00	-2.1	1,514	-0.14%
2020/11/13	2	276.75	3	277.00	278.00	-1	1,523	-0.07%
2020/11/12	4.2	272.15	6	272.33	271.50	-1.8	1,539	-0.12%
2020/11/11	5.2	272.91	5	273.80	276.50	0.2	1,536	0.01%
2020/11/10	20.2	277.45	2.1	271.50	272.50	18.2	1,537	1.18%
2020/11/09	9.5	295.68	16.5	294.91	292.50	-7.1	1,497	-0.47%
2020/11/06	4	280.61	8.2	280.79	282.00	-4.1	1,470	-0.28%
2020/11/05	3	276.00	7	279.06	275.00	-4	1,479	-0.27%
2020/11/04	2	274.75	6	272.83	273.50	-4	1,491	-0.27%
2020/11/03	8.2	273.86	4	271.75	271.50	4.2	1,494	0.28%
2020/11/02	7	281.79	5.1	282.36	276.00	2	1,477	0.13%
2020/10/30	13	283.27	18	283.53	281.00	-5	1,456	-0.34%
2020/10/29	5	268.90	8.1	268.17	271.00	-3.1	1,402	-0.22%
2020/10/28	11.2	269.75	12	271.04	269.50	-0.8	1,401	-0.06%
2020/10/27	1	262.50	0	0.00	263.00	1	1,383	0.07%
2020/10/26	2	264.79	1	266.00	264.50	1	1,393	0.07%
2020/10/23	1	265.50	0	270.50	264.50	1	1,396	0.07%
2020/10/22	0	0.00	2	269.50	270.50	-2	1,407	-0.14%
2020/10/21	3.1	268.32	3.8	268.13	267.50	-0.7	1,405	-0.05%
2020/10/20	9	264.67	7.8	265.15	264.00	1.2	1,404	0.09%
2020/10/19	5	259.10	0	0.00	260.00	5	1,385	0.36%
2020/10/16	4	263.25	0	0.00	262.00	4	1,369	0.29%
2020/10/15	2	273.00	4	270.00	269.00	-2	1,368	-0.15%
2020/10/14	2	266.25	2	267.26	267.00	0	1,387	0.00%
2020/10/13	1	271.00	1	272.07	271.50	0	1,399	0.00%
2020/10/12	4	270.25	1.8	271.06	272.50	2.2	1,426	0.15%
2020/10/08	5	275.00	1	277.00	274.00	4	1,459	0.27%
2020/10/07	2	278.50	0	0.00	278.00	2	1,505	0.13%
2020/10/06	11	279.68	11	279.18	281.00	0	1,583	0.00%
2020/10/05	18	279.97	17	284.94	276.00	1	1,592	0.06%
2020/09/30	0.1	272.50	0	0.00	272.50	0.1	1,591	0.01%
2020/09/29	2	270.00	2	272.00	269.00	0	1,592	0.00%
2020/09/28	1	269.00	1	269.00	269.00	0	1,632	0.00%
2020/09/25	12.1	267.19	22	269.07	271.50	-9.9	1,628	-0.61%
2020/09/24	20	265.25	5	260.90	256.00	15	1,610	0.93%
2020/09/22	2	278.00	3	274.67	275.00	-1	1,638	-0.06%
2020/09/21	5	279.70	3	281.17	277.50	2	1,657	0.12%
2020/09/18	4	285.50	2	285.75	284.00	2	1,669	0.12%
2020/09/17	2	285.00	5	287.90	289.50	-3	1,672	-0.18%
2020/09/16	7	284.71	4	286.61	282.50	3	1,662	0.18%
2020/09/15	6.1	281.34	5	282.10	280.50	1.1	1,678	0.07%
2020/09/14	3	284.17	5	284.60	283.50	-2	1,698	-0.12%
2020/09/11	8.1	290.42	4.1	289.62	286.00	4.1	1,707	0.24%
2020/09/10	2.1	293.98	3	293.67	293.50	-0.9	1,722	-0.05%
2020/09/09	0.1	293.00	6	289.00	293.00	-5.9	1,744	-0.34%
2020/09/08	5.1	292.99	10	293.35	291.50	-4.9	1,774	-0.28%
2020/09/07	14	296.25	3	296.00	292.00	11	1,841	0.60%
2020/09/04	3	300.83	2.1	302.08	302.00	0.9	1,926	0.05%
2020/09/03	3	307.50	4	306.13	305.00	-1	1,926	-0.05%
2020/09/02	1	304.00	0.1	305.00	304.00	0.9	1,923	0.05%
2020/09/01	3.1	306.79	3.1	306.15	305.00	0	1,976	0.00%
2020/08/31	3	307.50	1	306.00	305.00	2	2,004	0.10%
2020/08/28	13.1	307.90	4	308.88	308.00	9.1	2,012	0.45%
2020/08/27	4	316.88	9.1	318.67	320.00	-5.1	2,003	-0.25%
2020/08/26	3	313.33	1.1	311.10	311.00	2	1,999	0.10%
2020/08/25	2	314.75	5.1	322.45	315.00	-3.1	2,031	-0.15%
2020/08/24	2	314.46	1	311.00	312.00	1	2,061	0.05%
2020/08/21	8	310.70	6.1	311.93	313.50	1.9	2,071	0.09%
2020/08/20	5.1	306.58	1	299.00	300.00	4.1	2,068	0.20%
2020/08/19	7.1	314.54	2	314.00	306.00	5.1	2,052	0.25%
2020/08/18	0	321.50	8	321.94	321.50	-8	2,047	-0.39%
2020/08/17	1	316.00	1	308.50	316.50	0	2,054	0.00%
2020/08/14	1	306.50	3	309.50	304.00	-2	2,091	-0.10%
2020/08/13	2	299.01	2	302.75	298.50	0	2,131	0.00%
2020/08/12	2	297.50	0	299.50	297.50	2	2,156	0.09%
2020/08/11	7	301.07	3	301.00	301.00	4	2,227	0.18%
2020/08/10	4	306.75	1.3	306.32	308.50	2.7	2,246	0.12%
2020/08/07	2	314.25	2	315.25	313.00	0	2,234	0.00%
2020/08/06	1	320.01	3	324.49	320.50	-2	2,246	-0.09%
2020/08/05	4.1	313.70	2	317.03	321.00	2	2,276	0.09%
2020/08/04	3	314.88	4	316.89	319.50	-1	2,283	-0.04%
2020/08/03	4	308.63	1.2	306.40	308.00	2.8	2,287	0.12%
2020/07/31	3	311.83	9	313.33	308.50	-6	2,324	-0.26%
2020/07/30	3	305.50	1	306.50	304.00	2	2,342	0.09%
2020/07/29	2	304.25	2	305.25	305.00	0	2,376	0.00%
2020/07/28	1	295.29	6	304.25	307.00	-5	2,437	-0.20%
2020/07/27	4.2	302.21	7	300.06	298.00	-2.9	2,481	-0.12%
2020/07/24	3	304.66	1.8	303.72	304.00	1.3	2,555	0.05%
2020/07/23	3	303.33	2.1	303.66	304.00	0.9	2,614	0.03%
2020/07/22	8	306.69	7.1	306.92	310.00	0.9	2,655	0.03%
2020/07/21	1.2	309.17	0	0.00	307.50	1.2	2,659	0.05%
2020/07/20	6	306.00	3	309.33	305.00	3	2,672	0.11%
2020/07/17	8.1	307.28	4	307.37	305.50	4.1	2,672	0.15%
2020/07/16	8	319.81	1.2	322.63	317.00	6.8	2,683	0.25%
2020/07/15	2.2	329.04	8	325.06	327.00	-5.8	2,712	-0.22%
2020/07/14	31	327.26	27.1	321.66	314.50	3.9	2,722	0.14%
2020/07/13	4	317.63	8.2	310.23	318.00	-4.2	2,722	-0.16%
2020/07/10	1	281.19	1	284.03	289.50	0	2,666	0.00%
2020/07/09	2	288.47	9.1	285.46	287.00	-7.1	2,686	-0.26%
2020/07/08	2.1	274.88	3.1	277.83	277.50	-1	2,677	-0.04%
2020/07/07	12.3	278.22	11	275.45	274.00	1.2	2,673	0.05%
2020/07/06	3.1	270.81	3	270.17	270.00	0.1	2,646	0.00%
2020/07/03	7.2	273.41	1	273.00	272.00	6.2	2,655	0.23%
2020/07/02	2.1	276.59	4.2	277.47	279.50	-2.1	2,674	-0.08%
2020/07/01	3.1	269.42	3	272.33	271.50	0.1	2,672	0.00%
2020/06/30	2	264.25	11	264.00	264.00	-9	2,633	-0.34%
2020/06/29	6	255.08	0	0.00	256.50	6	2,615	0.23%
2020/06/24	1	261.50	10	261.35	261.50	-9	2,595	-0.35%
2020/06/23	4	255.63	3	255.33	257.00	1	2,605	0.04%
2020/06/22	9	254.33	8	253.63	254.50	1	2,640	0.04%
2020/06/19	14.1	259.29	12	256.96	253.50	2.1	2,629	0.08%
2020/06/18	9.1	259.56	6	259.42	260.00	3.1	2,608	0.12%
2020/06/17	7.2	257.40	14.1	261.33	264.50	-7	2,607	-0.27%
2020/06/16	5.1	255.30	4	255.88	255.50	1.1	2,603	0.04%
2020/06/15	12	256.38	10	253.35	252.00	2	2,614	0.08%
2020/06/12	19	260.82	16.1	262.55	260.50	2.9	2,607	0.11%
2020/06/11	27	265.77	31	267.89	260.00	-4	2,553	-0.16%
2020/06/10	4	250.63	3	252.67	249.50	1	2,490	0.04%
2020/06/09	8	249.00	8.2	250.11	249.50	-0.2	2,506	-0.01%
2020/06/08	21	256.97	17	260.38	245.00	4	2,510	0.16%
2020/06/05	8	250.32	9	250.11	252.00	-1	2,458	-0.04%
2020/06/04	9	240.50	11	241.68	241.50	-2	2,443	-0.08%
2020/06/03	6	238.33	8	239.13	238.50	-2	2,447	-0.08%
2020/06/02	6	236.33	4	235.63	236.50	2	2,449	0.08%
2020/06/01	13	238.00	9	238.56	233.00	4	2,446	0.16%
2020/05/29	3	238.50	0	0.00	235.00	3	2,428	0.12%
2020/05/28	8.1	239.17	2	240.75	238.00	6.1	2,388	0.26%
2020/05/27	5.1	241.08	6	243.67	242.00	-0.9	2,384	-0.04%
2020/05/26	3	239.00	6.3	241.84	242.50	-3.3	2,381	-0.14%
2020/05/25	6	237.25	4	237.75	238.50	2	2,370	0.08%
2020/05/22	8.1	236.86	8	238.19	236.00	0.1	2,367	0.00%
2020/05/21	15	238.50	16.2	238.54	244.00	-1.2	2,356	-0.05%
2020/05/20	5	229.70	9.3	229.82	228.50	-4.3	2,301	-0.19%
2020/05/19	7	221.64	9	218.78	218.00	-2	2,233	-0.09%
2020/05/18	13	204.65	18	206.26	215.00	-5	2,188	-0.23%
2020/05/15	4.3	197.50	17.4	196.90	199.00	-13.1	2,107	-0.62%
2020/05/14	5	191.80	3	188.50	187.00	2	2,055	0.10%
2020/05/13	2	191.75	4	192.50	193.00	-2	2,047	-0.10%
2020/05/12	2	188.50	11	188.27	192.00	-9	2,027	-0.44%
2020/05/11	5	188.50	2	188.50	187.50	3	1,988	0.15%
2020/05/08	8.2	191.82	1	189.50	188.00	7.2	1,966	0.37%
2020/05/07	19	193.61	11	193.27	193.00	8	1,947	0.41%
2020/05/06	16	189.31	20.8	192.67	197.00	-4.8	1,902	-0.25%
2020/05/05	17	186.21	15.4	188.17	189.00	1.6	1,854	0.09%
2020/05/04	17	174.56	10	178.60	183.00	7	1,822	0.38%
2020/04/30	10	175.50	16.2	178.00	177.50	-6.2	1,757	-0.35%
2020/04/29	14	166.75	14	168.75	171.50	0	1,711	0.00%
2020/04/28	3	161.17	6	161.58	165.50	-3	1,658	-0.18%
2020/04/27	12	158.04	10	157.00	157.00	2	1,630	0.12%
2020/04/24	1	151.00	1	151.00	150.50	0	1,586	0.00%
2020/04/23	3	150.50	4	151.50	150.50	-1	1,566	-0.06%
2020/04/22	0	0.00	3	145.17	147.50	-3	1,546	-0.19%
2020/04/21	7.1	145.35	4	145.88	143.50	3.1	1,528	0.20%
2020/04/20	22.1	148.21	26.1	148.83	148.00	-4	1,509	-0.27%
2020/04/17	5	139.90	4	140.38	141.50	1	1,465	0.07%
2020/04/16	10	134.15	2	136.00	134.50	8	1,442	0.55%
2020/04/15	6.2	141.81	1	141.00	139.50	5.2	1,392	0.37%
2020/04/14	1	136.00	5	139.30	142.50	-4	1,372	-0.29%
2020/04/13	2	134.25	0	0.00	132.50	2	1,344	0.15%
2020/04/10	0	139.00	3	138.50	138.50	-3	1,336	-0.22%
2020/04/09	5	137.60	10	140.45	139.50	-5	1,339	-0.37%
2020/04/08	6	135.42	1	137.50	137.00	5	1,314	0.38%
2020/04/07	2	132.00	4	134.63	137.00	-2	1,299	-0.15%
2020/04/06	4	128.88	1	128.00	129.00	3	1,263	0.24%
2020/04/01	3.1	132.00	2	132.00	131.50	1.1	1,242	0.09%
2020/03/31	3.2	135.28	0	0.00	134.00	3.2	1,228	0.26%
2020/03/30	2	137.50	1	137.50	138.50	1	1,210	0.08%
2020/03/27	4.1	145.99	1	152.00	145.50	3.1	1,202	0.25%
2020/03/26	3	144.17	1	144.50	144.50	2	1,171	0.17%
2020/03/25	2	132.25	1.2	137.92	140.00	0.8	1,135	0.07%
2020/03/24	0	0.00	2	127.50	127.50	-2	1,122	-0.18%
2020/03/23	0	116.00	0	0.00	116.00	0	1,117	0.00%
2020/03/20	3	121.83	0	0.00	120.00	3	1,101	0.27%
2020/03/19	1.2	119.00	0	0.00	119.00	1.2	1,074	0.11%
2020/03/18	0	133.50	0	0.00	132.00	0	1,043	0.00%
2020/03/16	0	135.00	0	0.00	133.00	0	1,009	0.00%
2020/03/13	1.1	142.64	1	142.50	144.00	0.1	974	0.01%
2020/03/12	1	158.50	0	0.00	157.50	1	960	0.10%
2020/03/10	1	169.00	0	0.00	170.00	1	947	0.11%
2020/03/06	1	172.00	1	175.00	175.00	0	901	0.00%
2020/03/05	0.1	177.00	2	174.75	177.00	-1.9	875	-0.22%
2020/03/04	2	171.25	2	171.75	171.50	0	863	0.00%
2020/03/03	1	167.00	1	166.50	166.50	0	847	0.00%
2020/03/02	0.1	162.00	1	160.00	160.00	-1	836	-0.11%
2020/02/27	0.1	165.00	0	0.00	164.50	0.1	830	0.01%
2020/02/26	2.1	167.60	0	0.00	167.00	2.1	810	0.26%
2020/02/25	1	166.78	0	0.00	171.00	1	800	0.13%
2020/02/24	1	170.00	0	0.00	169.00	1	788	0.13%
2020/02/21	1.2	178.72	3	180.00	177.00	-1.8	760	-0.24%
2020/02/18	0.1	179.50	3	177.50	179.50	-3	761	-0.39%
2020/02/17	0.2	182.00	0	0.00	181.50	0.2	757	0.02%
2020/02/14	1.1	182.52	0	0.00	182.00	1.1	761	0.14%
2020/02/11	0.1	183.00	0	0.00	181.00	0.1	756	0.01%
2020/02/10	2	181.50	1	182.00	181.00	1	754	0.13%
2020/02/06	1	187.00	5	187.00	187.50	-4	750	-0.53%
2020/02/05	2	184.00	3	182.50	182.00	-1	742	-0.13%
2020/02/04	2	176.50	0	0.00	178.50	2	730	0.27%
2020/02/03	0.1	178.00	1	176.50	177.00	-0.9	734	-0.12%
2020/01/31	1.1	177.64	0	0.00	180.00	1.1	724	0.14%
2020/01/30	1.1	179.86	0	0.00	176.00	1.1	695	0.15%
2020/01/20	1	194.50	0	0.00	194.00	1	655	0.15%
2020/01/16	0.2	195.00	0	0.00	193.00	0.2	649	0.02%
2020/01/15	1.1	193.18	0	0.00	193.50	1.1	645	0.17%
2020/01/14	1.1	194.56	0	0.00	193.00	1.1	634	0.18%
2020/01/13	6	194.83	0	0.00	195.50	6	614	0.98%
2020/01/10	8.1	195.31	4	194.25	193.00	4.1	602	0.68%
2019/12/24	0	0.00	2	213.00	212.00	-2	656	-0.30%
2019/12/20	0	0.00	1	212.00	213.00	-1	681	-0.15%
2019/12/19	0	0.00	1	209.00	209.00	-1	676	-0.15%
2019/12/16	1	203.03	2	203.50	204.00	-1	692	-0.14%
2019/12/13	0	0.00	1	202.00	202.50	-1	701	-0.14%
2019/12/11	1	199.50	0	0.00	202.50	1	690	0.14%
2019/12/10	0.1	202.00	0	0.00	201.00	0.1	679	0.01%
2019/12/09	1	200.50	0	0.00	202.00	1	676	0.15%
2019/12/06	3	207.67	0	0.00	206.00	3	659	0.45%
2019/12/05	1	213.00	0	0.00	210.50	1	651	0.15%
2019/12/04	1.1	216.44	0	0.00	217.50	1.1	651	0.18%
2019/12/02	1	221.00	0	0.00	220.50	1	676	0.15%
2019/11/28	0	0.00	2	226.75	228.00	-2	693	-0.29%
2019/11/27	2	224.75	1	224.50	224.50	1	700	0.14%
2019/11/22	0	0.00	2	221.00	223.00	-2	736	-0.27%
2019/11/21	0	0.00	2	221.00	221.00	-2	738	-0.27%
2019/11/20	1	217.00	0	0.00	218.00	1	735	0.14%
2019/11/18	1	217.00	0	0.00	217.50	1	751	0.13%
2019/11/15	0.5	218.00	0	0.00	217.50	0.5	766	0.07%
2019/11/08	1	221.00	0	0.00	221.50	1	832	0.12%
2019/11/07	0	0.00	0.5	226.00	224.00	-0.5	832	-0.06%
2019/11/06	0	0.00	3	223.00	224.00	-3	835	-0.36%
2019/11/05	1	225.00	0	0.00	226.00	1	838	0.12%
2019/10/31	3	225.33	0	0.00	226.00	3	867	0.35%
2019/10/29	0	0.00	1	222.00	223.00	-1	865	-0.12%
2019/10/24	0	0.00	0	220.00	222.00	0	864	0.00%
2019/10/22	1	221.00	0	0.00	220.00	1	905	0.11%
2019/10/21	0	0.00	3.2	221.00	221.00	-3.2	915	-0.35%
2019/10/18	0	0.00	1	220.50	218.50	-1	916	-0.11%
2019/10/17	0	0.00	5	218.31	218.50	-5	915	-0.55%
2019/10/16	1	214.00	0	0.00	214.50	1	904	0.11%
2019/10/15	0	0.00	1	217.50	213.00	-1	905	-0.11%
2019/10/14	1	213.50	0	0.00	212.00	1	899	0.11%
2019/10/09	1	217.00	2	217.50	214.50	-1	894	-0.11%
2019/10/08	0	0.00	4	217.88	217.00	-4	895	-0.45%
2019/10/04	1	211.50	0	0.00	209.50	1	886	0.11%
2019/10/03	1.4	208.52	1	209.00	210.50	0.4	894	0.04%
2019/10/02	0	0.00	1	213.50	213.50	-1	878	-0.11%
2019/10/01	4.1	200.44	2	203.75	205.00	2.1	858	0.24%
2019/09/27	2	211.75	0	0.00	211.00	2	830	0.24%
2019/09/25	1	212.21	3	217.00	216.50	-2	839	-0.23%
2019/09/24	1	212.50	0	0.00	212.00	1	831	0.12%
2019/09/23	2.1	212.74	0	0.00	212.50	2.1	832	0.25%
2019/09/20	3	212.67	4	212.00	212.00	-1	855	-0.12%
2019/09/19	2	217.00	0	0.00	216.50	2	841	0.24%
2019/09/18	1	219.00	1	220.00	219.00	0	845	0.00%
2019/09/17	0.1	222.00	0	0.00	220.50	0.1	836	0.01%
2019/09/12	2	222.75	0	0.00	223.50	2	864	0.23%
2019/09/11	0.3	223.00	0	0.00	223.50	0.3	925	0.03%
2019/09/10	1	222.00	0	0.00	222.00	1	957	0.10%
2019/09/09	2	227.50	2.1	229.33	226.50	-0.1	1,007	-0.01%
2019/09/05	0	0.00	1	220.50	222.00	-1	1,011	-0.10%
2019/09/04	1	216.50	1	218.50	216.50	0	994	0.00%
2019/09/02	0	0.00	1	214.50	214.50	-1	989	-0.10%
2019/08/30	2.2	219.41	0	0.00	218.50	2.2	994	0.22%
2019/08/29	1	216.00	2	217.75	217.00	-1	996	-0.10%
2019/08/28	0.1	218.50	0	0.00	218.00	0.1	985	0.01%
2019/08/26	1	222.50	0	0.00	222.50	1	995	0.10%
2019/08/19	1	230.00	0	0.00	229.50	1	1,057	0.09%
2019/08/16	5	235.80	2	234.25	233.50	3	1,078	0.28%
2019/08/14	2	244.00	12	243.75	247.00	-10	1,102	-0.91%
2019/08/13	0.2	229.00	0	0.00	230.00	0.2	1,091	0.02%
2019/08/08	0.3	232.00	0	0.00	233.00	0.3	1,154	0.03%
2019/08/06	0	231.00	0	0.00	232.00	0	1,187	0.00%
2019/08/02	1	228.00	2	232.00	227.00	-1	1,211	-0.08%
2019/07/30	0	0.00	0.5	233.00	234.00	-0.5	1,221	-0.04%
2019/07/26	2	239.00	1	235.50	235.50	1	1,239	0.08%
2019/07/25	0	0.00	1	237.00	236.00	-1	1,245	-0.08%
2019/07/24	2	229.00	2	227.25	228.00	0	1,247	0.00%
2019/07/23	3	234.83	0	0.00	232.50	3	1,237	0.24%
2019/07/22	1	240.00	1.1	240.05	237.50	-0.1	1,235	0.00%
2019/07/19	1	240.00	0	0.00	240.00	1	1,278	0.08%
2019/07/17	2	241.75	0	0.00	242.00	2	1,307	0.15%
2019/07/16	1	240.50	0	0.00	241.00	1	1,310	0.08%
2019/07/12	1	240.00	0	0.00	239.00	1	1,323	0.08%
2019/07/11	1	239.00	0	0.00	238.00	1	1,324	0.08%
2019/07/04	1	244.00	1	241.50	241.50	0	1,336	0.00%
2019/07/02	2	241.25	0	0.00	239.50	2	1,365	0.15%
2019/06/28	4	247.50	2	243.00	243.00	2	1,371	0.15%
2019/06/27	0	0.00	1	254.00	247.00	-1	1,394	-0.07%
2019/06/25	1	249.50	0	0.00	247.00	1	1,386	0.07%
2019/06/21	1	253.50	1	249.50	249.50	0	1,412	0.00%
2019/06/20	0	0.00	2	254.00	255.00	-2	1,420	-0.14%
2019/06/19	11	261.14	11	259.68	254.00	0	1,426	0.00%
2019/06/18	5	251.90	2	249.75	248.00	3	1,378	0.22%
2019/06/17	3	253.50	5	250.40	257.00	-2	1,372	-0.15%
2019/06/12	2	232.50	3	231.00	229.00	-1	1,336	-0.07%
2019/06/11	0	0.00	2.7	231.81	233.50	-2.7	1,398	-0.19%
2019/06/10	0	0.00	1	229.50	230.00	-1	1,422	-0.07%
2019/06/06	2	227.00	3	227.67	225.50	-1	1,453	-0.07%
2019/06/05	2.2	222.12	0	0.00	220.00	2.2	1,453	0.15%
2019/06/03	1	227.00	1	224.00	223.50	0	1,436	0.00%
2019/05/31	3	222.67	2	223.25	224.50	1	1,432	0.07%
2019/05/30	0	0.00	1	230.50	229.50	-1	1,416	-0.07%
2019/05/29	2	234.50	0	0.00	232.50	2	1,416	0.14%
2019/05/28	0	0.00	3	230.00	229.00	-3	1,406	-0.21%
2019/05/27	0	0.00	1	219.50	222.50	-1	1,362	-0.07%
2019/05/24	1	218.00	0	0.00	221.50	1	1,364	0.07%
2019/05/23	5.1	221.14	1	218.50	218.00	4.1	1,353	0.30%
2019/05/22	1	227.00	0.3	228.50	228.50	0.7	1,337	0.05%
2019/05/20	1.8	221.90	1	221.00	221.00	0.8	1,342	0.06%
2019/05/17	3	233.00	7	235.36	221.50	-4	1,334	-0.30%
2019/05/16	4	233.00	4	231.13	223.00	0	1,301	0.00%
2019/05/15	2	229.50	1	228.00	227.50	1	1,289	0.08%
2019/05/13	1	234.50	3	235.50	238.00	-2	1,269	-0.16%
2019/05/09	1	223.50	1	220.50	219.50	0	1,274	0.00%
2019/05/08	1	223.00	2	228.25	227.50	-1	1,271	-0.08%
2019/05/07	2	225.00	1	225.50	225.00	1	1,264	0.08%
2019/05/03	1	230.00	1	235.00	230.50	0	1,259	0.00%
2019/05/02	2	234.50	0	0.00	231.00	2	1,251	0.16%
2019/04/30	1	234.50	2	233.50	235.50	-1	1,243	-0.08%
2019/04/29	1	224.50	3	225.67	226.00	-2	1,220	-0.16%
2019/04/25	2	206.50	1	207.50	210.00	1	1,203	0.08%
2019/04/24	3	210.67	2	210.75	211.00	1	1,170	0.09%
2019/04/23	3	214.83	1	215.50	217.50	2	1,140	0.18%
2019/04/22	2	218.00	0	0.00	216.50	2	1,141	0.18%
2019/04/19	0	0.00	2	221.00	220.00	-2	1,144	-0.17%
2019/04/18	1	213.50	1	215.00	216.00	0	1,144	0.00%
2019/04/16	1	216.50	0	0.00	216.50	1	1,169	0.09%
2019/04/15	1	210.50	2	210.50	211.00	-1	1,190	-0.08%
2019/04/12	1	204.50	1	208.00	208.00	0	1,205	0.00%
2019/04/09	1	207.50	2	208.75	208.00	-1	1,228	-0.08%
2019/04/08	2	206.50	0	0.00	205.00	2	1,213	0.16%
2019/04/02	1	205.00	0	0.00	207.50	1	1,197	0.08%
2019/04/01	0	0.00	1	213.00	209.00	-1	1,176	-0.08%
2019/03/29	3	218.50	4	218.13	220.00	-1	1,144	-0.09%
2019/03/28	1	205.00	2	209.50	210.00	-1	1,130	-0.09%
2019/03/27	0	0.00	1	209.00	209.00	-1	1,133	-0.09%
2019/03/26	3	205.00	0	0.00	206.00	3	1,150	0.26%
2019/03/25	3	199.00	1	204.00	207.00	2	1,159	0.17%
2019/03/21	2	202.50	1	202.50	202.50	1	1,134	0.09%
2019/03/18	0	0.00	1	198.00	196.50	-1	1,174	-0.09%
2019/03/14	6	193.50	5	194.50	191.00	1	1,200	0.08%
2019/03/07	0	0.00	0	167.00	168.00	0	1,151	0.00%
2019/02/25	0	0.00	0.1	170.00	169.00	-0.1	1,186	-0.01%
2019/02/21	0	0.00	2	170.00	169.50	-2	1,205	-0.17%
2019/02/20	1	175.00	0	0.00	173.50	1	1,210	0.08%
2019/02/19	6	164.17	8	164.00	168.00	-2	1,268	-0.16%
2019/02/18	0.1	158.00	0	0.00	158.00	0.1	1,291	0.01%
2019/02/15	0	0.00	1	155.00	153.00	-1	1,326	-0.08%
2019/02/14	0	0.00	0	157.00	154.00	0	1,349	0.00%
2019/02/13	0	148.00	0	0.00	148.00	0	1,366	0.00%
2019/02/11	3	151.67	0	0.00	152.00	3	1,351	0.22%
2019/01/29	1	152.00	0	0.00	152.00	1	1,301	0.08%
2019/01/28	0	159.50	0	0.00	159.00	0	1,289	0.00%
2019/01/17	1	158.00	0	0.00	158.50	1	1,272	0.08%
2019/01/11	2	157.50	2	158.75	157.00	0	1,256	0.00%
2019/01/10	0	0.00	1	159.00	159.00	-1	1,247	-0.08%
2019/01/09	0	0.00	0.1	160.00	160.00	-0.1	1,238	0.00%
2019/01/08	6	160.42	6	158.17	156.00	0	1,222	0.00%
2019/01/07	1	161.00	2	160.25	160.50	-1	1,209	-0.08%
2019/01/04	2	154.50	3	156.17	153.50	-1	1,191	-0.08%
2019/01/03	2	156.00	3	152.00	156.00	-1	1,183	-0.08%
2018/12/22	0	142.00	0	0.00	143.00	0	1,126	0.00%
2018/12/14	3	148.00	0	0.00	147.50	3	1,071	0.28%
2018/12/13	1	149.00	3	151.00	151.50	-2	1,059	-0.19%
2018/11/26	0	0.00	1	143.50	145.00	-1	820	-0.12%
2018/11/23	0	0.00	3	143.00	142.50	-3	813	-0.37%
2018/11/22	9	144.94	7	143.79	144.50	2	804	0.25%
2018/11/21	2	146.00	0	0.00	146.50	2	804	0.25%
2018/11/19	0	0.00	1	145.50	147.50	-1	775	-0.13%
2018/11/16	3	142.50	2	148.00	146.00	1	759	0.13%
2018/11/15	1	140.50	3	139.33	140.50	-2	678	-0.29%
2018/11/14	2	129.75	2	130.50	128.50	0	632	0.00%
2018/11/13	1	131.00	1	133.50	129.50	0	584	0.00%
2018/11/12	1	132.50	1	128.50	129.50	0	550	0.00%
2018/11/09	0	0.00	1	127.00	122.50	-1	522	-0.19%
2018/11/07	0	119.00	0	0.00	119.00	0	523	0.00%
2018/10/18	0	0.00	1	121.00	124.50	-1	568	-0.18%
2018/10/16	1	117.00	0	0.00	117.50	1	565	0.18%
2018/10/15	1	115.50	0	0.00	115.50	1	563	0.18%
2018/10/08	0	0.00	2	125.50	126.00	-2	539	-0.37%
2018/09/21	0	0.00	1	132.50	133.00	-1	554	-0.18%
2018/09/07	1	125.50	0	0.00	125.50	1	565	0.18%
2018/08/24	2	133.00	0	0.00	132.50	2	540	0.37%
2018/08/13	2	135.50	0	0.00	131.00	2	521	0.38%
2018/08/10	1	129.50	0	0.00	130.00	1	491	0.20%
2018/07/24	0	0.00	1	128.00	129.00	-1	467	-0.21%
2018/07/06	1	123.50	0	0.00	123.00	1	433	0.23%
2018/05/31	1	130.00	0	0.00	130.00	1	359	0.28%
2018/05/15	1	143.50	0	0.00	143.00	1	386	0.26%