漢唐 (2404)-元大-竹科券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
441.0
漲跌
--
漲幅
0.00%
成交量
2,288張
產業
上市其他電子類股
871人加入追蹤

立即追蹤
本地時間:14:30

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

漢唐 (2404)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/03	3	445.67	2.1	442.96	441.00	1	1,335	0.07%
2024/12/02	0	0.00	7	436.43	441.00	-7	1,314	-0.53%
2024/11/29	0.1	424.50	0.1	426.80	428.50	-0.1	1,266	-0.01%
2024/11/28	0	0.00	0.5	410.00	413.00	-0.5	1,202	-0.04%
2024/11/27	0	409.88	0.3	411.40	410.00	-0.3	1,183	-0.03%
2024/11/26	2	402.00	3.1	406.28	405.00	-1.1	1,142	-0.09%
2024/11/25	0.1	400.31	3.2	399.53	399.50	-3.1	1,127	-0.28%
2024/11/22	1	412.50	1	410.50	408.50	0	1,102	0.00%
2024/11/21	5	406.91	14.2	414.71	412.00	-9.2	1,068	-0.86%
2024/11/20	5.1	403.67	10.6	409.01	403.50	-5.5	1,010	-0.55%
2024/11/19	0.1	391.50	3.1	391.45	393.00	-3	953	-0.31%
2024/11/18	0	0.00	0.1	383.03	384.00	-0.1	906	-0.01%
2024/11/15	0.1	377.96	0.3	378.61	378.00	-0.2	871	-0.02%
2024/11/14	0.3	377.39	3.6	376.72	378.00	-3.3	853	-0.38%
2024/11/13	4.1	369.13	16.2	375.01	378.00	-12.1	816	-1.48%
2024/11/12	0	0.00	10	347.25	345.00	-10	741	-1.35%
2024/11/11	11	338.14	0	345.50	346.00	11	751	1.46%
2024/11/08	1	352.50	0.1	355.50	346.50	0.9	742	0.12%
2024/11/07	1	349.00	4.2	347.91	349.00	-3.2	729	-0.43%
2024/11/05	0	0.00	1	341.50	340.50	-1	753	-0.13%
2024/11/04	0	0.00	5	344.00	342.50	-5	798	-0.63%
2024/11/01	0	0.00	3.1	343.57	345.00	-3.1	843	-0.37%
2024/10/30	2	338.00	0	0.00	338.00	2	848	0.24%
2024/10/29	3	338.19	0.1	339.50	345.00	2.9	858	0.34%
2024/10/28	0.1	341.95	0	0.00	343.50	0.1	877	0.01%
2024/10/25	0	0.00	0.4	344.69	343.50	-0.4	892	-0.05%
2024/10/24	0	346.00	1	348.49	347.00	-1	914	-0.11%
2024/10/23	1	349.50	0	348.00	347.00	1	926	0.11%
2024/10/22	0	0.00	4	344.25	347.00	-4	936	-0.43%
2024/10/21	1	336.00	4.1	340.00	341.50	-3.1	968	-0.31%
2024/10/18	3	338.81	1.7	337.80	338.00	1.4	983	0.14%
2024/10/17	0	336.46	0	0.00	334.50	0	1,013	0.00%
2024/10/16	0	340.00	0	340.39	342.00	0	1,037	0.00%
2024/10/15	0	0.00	0	334.00	340.50	0	1,044	0.00%
2024/10/14	0	326.50	0	0.00	329.00	0	1,057	0.00%
2024/10/11	0	332.00	1.1	332.02	334.00	-1.1	1,160	-0.10%
2024/10/09	0	0.00	0.1	330.00	326.50	-0.1	1,213	-0.01%
2024/10/08	0	0.00	0	326.50	329.00	0	1,243	0.00%
2024/10/07	0	322.00	0.1	324.77	328.00	-0.1	1,270	-0.01%
2024/10/04	0	315.50	0.1	318.00	318.50	-0.1	1,300	-0.01%
2024/10/01	0.1	315.59	0	0.00	312.00	0.1	1,322	0.01%
2024/09/30	0.4	322.50	0	0.00	319.00	0.4	1,357	0.03%
2024/09/27	0	331.00	2	332.00	323.50	-2	1,416	-0.14%
2024/09/26	0	328.50	0.1	329.00	330.00	-0.1	1,507	-0.01%
2024/09/25	0	0.00	1	326.50	324.00	-1	1,531	-0.07%
2024/09/24	0.1	321.50	0	0.00	320.50	0.1	1,536	0.00%
2024/09/23	2	324.00	0	0.00	320.50	2	1,536	0.13%
2024/09/19	1	328.00	2.1	328.54	323.50	-1.1	1,541	-0.07%
2024/09/18	0.1	327.50	8	324.44	323.50	-7.9	1,546	-0.51%
2024/09/16	0.2	321.50	0.2	324.50	320.50	0	1,559	0.00%
2024/09/13	0	331.50	0	333.50	329.50	0	1,563	0.00%
2024/09/12	0	341.16	0	0.00	338.00	0	1,577	0.00%
2024/09/05	0	343.00	0	0.00	339.50	0	1,614	0.00%
2024/09/04	0	346.00	1	348.50	346.00	-1	1,628	-0.06%
2024/09/03	0	0.00	1.1	349.48	348.00	-1.1	1,618	-0.06%
2024/09/02	0	0.00	1	344.50	345.00	-1	1,629	-0.06%
2024/08/30	0.1	343.97	0	0.00	344.50	0.1	1,662	0.01%
2024/08/28	0.5	346.00	0	0.00	343.50	0.5	1,713	0.03%
2024/08/26	2	348.72	8.1	346.63	343.50	-6	1,761	-0.34%
2024/08/22	0.3	339.99	1	340.44	337.50	-0.7	1,768	-0.04%
2024/08/21	0	0.00	0.2	342.00	341.50	-0.2	1,810	-0.01%
2024/08/20	0.1	340.00	0	0.00	338.00	0.1	1,840	0.00%
2024/08/19	1.2	335.39	0	0.00	337.50	1.2	1,897	0.06%
2024/08/16	0	335.00	0	0.00	332.00	0	1,931	0.00%
2024/08/14	1	337.00	0	335.50	336.00	1	2,084	0.05%
2024/08/13	1.1	335.23	1	336.50	334.00	0.1	2,136	0.00%
2024/08/12	0	0.00	1	326.00	325.50	-1	2,142	-0.05%
2024/08/09	1	320.00	0	0.00	319.50	1	2,150	0.05%
2024/08/08	1	322.00	0.1	324.00	316.00	0.9	2,169	0.04%
2024/08/07	0.1	328.00	0.9	322.91	328.00	-0.8	2,215	-0.04%
2024/08/06	0.5	295.37	1.1	302.05	303.00	-0.6	2,222	-0.03%
2024/08/05	0.2	306.82	4	306.63	308.50	-3.8	2,194	-0.17%
2024/08/02	0.1	334.00	0	0.00	337.00	0.1	2,173	0.00%
2024/08/01	2.1	344.35	1	340.00	340.00	1.1	2,182	0.05%
2024/07/31	2	330.25	2.1	336.38	341.00	-0.1	2,188	0.00%
2024/07/30	3	331.67	1	334.00	334.00	2	2,173	0.09%
2024/07/29	0.2	334.33	0.1	335.00	334.00	0.1	2,175	0.00%
2024/07/26	0	0.00	1	323.00	327.00	-1	2,178	-0.05%
2024/07/23	1	328.00	0.1	330.50	330.50	0.9	2,183	0.04%
2024/07/22	0.1	317.33	0	0.00	321.00	0.1	2,191	0.00%
2024/07/19	0	327.50	0	0.00	321.50	0	2,169	0.00%
2024/07/18	1.2	322.84	0	323.50	326.00	1.1	2,194	0.05%
2024/07/17	0	330.37	0	0.00	328.50	0	2,184	0.00%
2024/07/16	2.1	330.87	0.1	333.00	330.50	2	2,201	0.09%
2024/07/15	3.6	328.49	0	0.00	331.50	3.6	2,260	0.16%
2024/07/12	10	337.61	0	343.50	332.50	10	2,289	0.44%
2024/07/11	2.5	375.90	5	375.70	373.00	-2.5	2,240	-0.11%
2024/07/10	1.1	376.86	0	0.00	376.50	1.1	2,224	0.05%
2024/07/08	1.1	382.13	2.1	382.05	382.00	-1	2,240	-0.04%
2024/07/05	4.3	388.45	0.1	387.95	386.00	4.2	2,225	0.19%
2024/07/04	2.1	386.52	0.7	383.43	388.50	1.4	2,237	0.06%
2024/07/03	1	375.50	3.4	376.69	380.50	-2.4	2,216	-0.11%
2024/07/02	4	374.09	8	374.99	366.00	-4	2,181	-0.18%
2024/07/01	8	371.81	2.1	372.97	373.50	5.9	2,116	0.28%
2024/06/28	0	364.00	0	0.00	366.00	0	2,157	0.00%
2024/06/27	0	364.00	0	0.00	364.00	0	2,194	0.00%
2024/06/26	3	363.00	0.1	362.00	363.50	2.9	2,359	0.12%
2024/06/25	0	356.50	0	0.00	357.50	0	2,499	0.00%
2024/06/24	0	357.82	0	0.00	361.50	0	2,650	0.00%
2024/06/21	0	361.08	0	0.00	356.00	0	2,671	0.00%
2024/06/20	1.1	368.99	1	372.90	365.50	0	2,671	0.00%
2024/06/19	1.2	363.47	1.1	366.27	367.50	0.1	2,704	0.00%
2024/06/18	0.2	363.34	0	0.00	360.00	0.2	2,733	0.01%
2024/06/17	0	359.50	0	0.00	360.00	0	2,852	0.00%
2024/06/14	1	355.55	0	0.00	355.50	1	2,915	0.04%
2024/06/13	6	359.67	1	365.00	358.00	5	2,946	0.17%
2024/06/12	1.1	358.59	2	361.00	360.00	-0.9	2,974	-0.03%
2024/06/11	0	361.00	0	0.00	360.00	0	2,996	0.00%
2024/06/07	0.1	352.76	0	0.00	351.50	0.1	3,014	0.00%
2024/06/06	1	352.50	0	356.00	351.00	1	3,071	0.03%
2024/06/05	1	359.50	0.4	360.50	354.50	0.6	3,131	0.02%
2024/06/04	0	365.00	1.1	365.92	364.00	-1.1	3,297	-0.03%
2024/06/03	1.1	362.73	0	0.00	364.00	1.1	3,369	0.03%
2024/05/31	2	364.75	2	366.25	365.50	0	3,383	0.00%
2024/05/30	0	0.00	4	357.25	358.00	-4	3,365	-0.12%
2024/05/29	0	0.00	1	352.00	353.00	-1	3,374	-0.03%
2024/05/28	0	353.00	1	351.00	352.50	-1	3,398	-0.03%
2024/05/27	1.2	354.31	0	0.00	352.00	1.2	3,393	0.04%
2024/05/24	2.3	353.31	0	0.00	354.50	2.3	3,368	0.07%
2024/05/23	1.1	356.05	2	358.25	355.50	-0.9	3,344	-0.03%
2024/05/21	0.4	353.66	0.1	351.00	351.50	0.3	3,255	0.01%
2024/05/20	2.1	346.04	4	343.00	346.00	-1.9	3,190	-0.06%
2024/05/17	2	357.23	0.1	356.52	353.00	1.9	3,103	0.06%
2024/05/16	0.2	364.46	0	0.00	362.50	0.2	3,050	0.01%
2024/05/15	0	368.00	0	0.00	365.00	0	3,043	0.00%
2024/05/14	0.2	363.75	0.3	361.30	361.50	-0.1	3,062	0.00%
2024/05/13	0.5	357.41	2.5	359.07	355.00	-1.9	3,046	-0.06%
2024/05/10	1.2	375.14	0	0.00	375.00	1.2	2,993	0.04%
2024/05/09	1.1	384.95	1	387.00	383.50	0.1	2,969	0.00%
2024/05/08	0	380.50	0	0.00	383.00	0	2,953	0.00%
2024/05/07	0.1	385.81	1	384.96	387.00	-1	2,937	-0.03%
2024/05/06	0.1	394.22	1	396.00	389.00	-0.9	2,927	-0.03%
2024/05/03	0.1	395.95	0	397.50	394.50	0.1	2,912	0.00%
2024/05/02	1.1	390.05	2.3	392.87	390.50	-1.3	2,902	-0.04%
2024/04/30	1	397.51	1.2	401.74	395.00	-0.1	2,893	0.00%
2024/04/29	2.1	406.52	0	0.00	405.50	2.1	2,869	0.07%
2024/04/26	2	410.00	0.5	416.90	408.00	1.5	2,860	0.05%
2024/04/25	2	411.50	1	416.00	408.00	1	2,850	0.04%
2024/04/24	1	414.45	1	404.64	412.50	0	2,846	0.00%
2024/04/19	1.8	401.45	9.9	398.31	399.50	-8.1	2,769	-0.29%
2024/04/18	7	423.00	1.4	423.55	418.00	5.6	2,694	0.21%
2024/04/17	4.2	432.95	3.1	428.79	432.00	1.1	2,650	0.04%
2024/04/16	0	411.00	1	410.00	407.50	-1	2,599	-0.04%
2024/04/15	1	414.00	3.1	412.98	416.00	-2.1	2,570	-0.08%
2024/04/12	3.3	413.15	2.3	409.74	415.50	1	2,540	0.04%
2024/04/11	1.1	399.59	0.1	400.00	401.50	1	2,506	0.04%
2024/04/10	2.2	396.34	7.3	403.03	404.50	-5.2	2,509	-0.21%
2024/04/09	7.2	398.03	3	399.67	399.50	4.2	2,478	0.17%
2024/04/08	2	394.74	2.1	394.56	394.50	-0.1	2,455	0.00%
2024/04/03	4.2	401.38	4.4	399.14	398.00	-0.3	2,438	-0.01%
2024/04/02	2	402.00	2.3	401.28	406.50	-0.3	2,411	-0.01%
2024/04/01	3	390.00	3.2	391.11	390.00	-0.1	2,348	-0.01%
2024/03/29	7.3	392.36	12.3	398.16	393.00	-5.1	2,311	-0.22%
2024/03/28	5.3	402.69	10.3	405.87	388.50	-5	2,155	-0.23%
2024/03/27	14.1	397.67	6.1	394.50	400.00	8.1	2,033	0.40%
2024/03/26	1.4	385.41	2	367.50	377.50	-0.6	1,904	-0.03%
2024/03/25	2.4	385.08	1	387.00	380.50	1.4	1,897	0.07%
2024/03/22	1.4	385.09	8	381.63	380.50	-6.6	1,902	-0.35%
2024/03/21	2.2	418.07	2.1	402.35	409.50	0.1	1,894	0.00%
2024/03/20	9.8	443.71	11.1	438.57	413.00	-1.4	1,870	-0.07%
2024/03/19	1.5	406.59	2.2	409.57	414.00	-0.8	1,781	-0.04%
2024/03/18	5.1	354.33	1.4	356.17	376.50	3.8	1,774	0.21%
2024/03/15	2.4	365.16	1.1	386.91	342.50	1.3	1,808	0.07%
2024/03/14	12.4	386.45	13.1	385.61	378.00	-0.8	1,779	-0.04%
2024/03/13	3.8	408.30	5.3	410.52	419.50	-1.5	1,743	-0.09%
2024/03/12	5.1	389.40	4.1	396.17	398.00	0.9	1,706	0.06%
2024/03/11	3.5	386.42	7.1	369.27	385.50	-3.5	1,649	-0.21%
2024/03/08	8.2	378.33	18.7	378.05	389.50	-10.5	1,580	-0.66%
2024/03/07	4	347.12	0.2	356.97	358.50	3.9	1,391	0.28%
2024/03/06	2.1	316.44	1.1	316.34	326.00	1	1,316	0.08%
2024/03/05	2	304.00	0	309.00	309.50	2	1,278	0.16%
2024/03/04	2	302.00	0	303.50	303.50	2	1,268	0.15%
2024/03/01	0	300.50	1	300.50	297.00	-1	1,252	-0.08%
2024/02/29	0	295.00	0.6	294.50	293.50	-0.6	1,228	-0.05%
2024/02/27	0	0.00	0	295.00	295.00	0	1,221	0.00%
2024/02/26	1.1	295.40	1	294.50	290.50	0.1	1,208	0.01%
2024/02/23	0	0.00	0	291.10	289.00	0	1,202	0.00%
2024/02/22	2	287.00	0	0.00	288.00	2	1,198	0.17%
2024/02/21	2	286.50	0	0.00	285.00	2	1,194	0.17%
2024/02/20	2	282.50	0	0.00	283.00	2	1,197	0.17%
2024/02/19	1	282.50	0	0.00	281.00	1	1,195	0.08%
2024/02/16	1.1	282.64	0	0.00	282.00	1.1	1,205	0.09%
2024/02/15	2	291.50	0.1	290.15	292.00	1.9	1,198	0.16%
2024/02/05	0.2	278.83	0.6	279.00	280.00	-0.5	1,182	-0.04%
2024/02/02	0	276.53	1.1	277.95	278.00	-1.1	1,192	-0.09%
2024/02/01	2	274.99	0	0.00	274.00	2	1,199	0.17%
2024/01/31	0.1	278.50	0	0.00	277.00	0.1	1,206	0.00%
2024/01/30	0.1	278.00	0	0.00	277.50	0.1	1,214	0.01%
2024/01/29	0.3	279.80	0.2	279.77	281.00	0	1,213	0.00%
2024/01/25	0	272.75	0	0.00	273.00	0	1,227	0.00%
2024/01/24	0.1	275.50	8.2	272.24	271.50	-8	1,242	-0.65%
2024/01/23	0	276.29	0	0.00	276.00	0	1,248	0.00%
2024/01/22	3	279.00	0	0.00	280.00	3	1,270	0.24%
2024/01/19	0.2	273.79	0	0.00	275.00	0.2	1,281	0.02%
2024/01/17	0	0.00	4.3	277.35	275.50	-4.3	1,284	-0.34%
2024/01/16	0	278.00	2	277.00	279.00	-2	1,269	-0.16%
2024/01/15	0	0.00	1	275.00	277.00	-1	1,274	-0.08%
2024/01/11	0	0.00	1.2	272.87	274.50	-1.2	1,299	-0.09%
2024/01/10	1	276.00	0	276.00	276.50	1	1,305	0.08%
2024/01/09	3.1	275.48	0	274.69	274.00	3.1	1,302	0.24%
2024/01/08	1	269.00	0	0.00	270.00	1	1,298	0.08%
2024/01/05	0	0.00	0.1	273.00	271.00	-0.1	1,321	-0.01%
2024/01/04	1	270.00	2.5	270.19	273.00	-1.5	1,364	-0.11%
2024/01/03	2	268.00	0.2	268.00	267.50	1.8	1,353	0.13%
2024/01/02	2.2	265.77	2	265.75	265.50	0.2	1,348	0.01%
2023/12/29	4.1	265.95	0	0.00	264.50	4.1	1,352	0.30%
2023/12/28	1.7	263.44	2	264.75	262.00	-0.3	1,353	-0.02%
2023/12/26	1	264.03	0	267.50	268.00	1	1,342	0.08%
2023/12/25	0.1	269.50	2	268.50	267.00	-2	1,336	-0.15%
2023/12/22	5.1	265.72	0	0.00	272.50	5.1	1,328	0.38%
2023/12/21	1.1	269.89	2	268.50	270.50	-0.9	1,302	-0.07%
2023/12/20	2	268.50	2.1	271.99	272.00	-0.1	1,276	-0.01%
2023/12/19	2.2	267.74	1	267.00	269.50	1.2	1,250	0.10%
2023/12/18	0.1	274.00	1	276.50	273.00	-1	1,224	-0.08%
2023/12/15	4.3	276.67	2	275.97	273.00	2.2	1,197	0.18%
2023/12/14	0	282.50	2.3	278.83	282.50	-2.3	1,190	-0.20%
2023/12/13	3	276.98	1.2	277.48	276.00	1.9	1,177	0.16%
2023/12/12	3.6	267.69	4.5	264.23	270.00	-0.9	1,144	-0.07%
2023/12/11	2.2	252.11	1.1	253.01	254.00	1.1	1,119	0.10%
2023/12/08	1	249.00	0	0.00	249.50	1	1,132	0.09%
2023/12/07	1	250.50	1	247.50	247.50	0	1,184	0.00%
2023/12/04	0	0.00	0	249.50	249.00	0	1,256	0.00%
2023/12/01	1	247.00	0	0.00	248.00	1	1,269	0.08%
2023/11/30	0.2	247.88	0	246.00	244.50	0.2	1,268	0.02%
2023/11/29	0	247.19	2.1	247.02	248.00	-2.1	1,263	-0.16%
2023/11/28	0	246.25	2	246.75	247.50	-2	1,264	-0.16%
2023/11/27	0	0.00	2	247.00	246.50	-2	1,260	-0.16%
2023/11/24	0	244.00	0	0.00	244.50	0	1,260	0.00%
2023/11/23	1.1	241.12	0	0.00	243.00	1.1	1,265	0.08%
2023/11/22	2	243.26	0	244.00	242.50	2	1,277	0.16%
2023/11/21	0	247.00	1	245.50	245.50	-1	1,275	-0.08%
2023/11/20	0.1	243.94	0	0.00	243.00	0.1	1,271	0.01%
2023/11/17	1	241.07	0	0.00	242.00	1	1,274	0.08%
2023/11/16	0	242.62	0.3	243.46	242.50	-0.3	1,286	-0.02%
2023/11/15	1	243.00	0.1	244.50	242.00	1	1,293	0.07%
2023/11/14	0.2	244.51	0	0.00	243.00	0.2	1,295	0.02%
2023/11/13	0	245.50	0	0.00	246.00	0	1,320	0.00%
2023/11/10	0	0.00	0.1	247.64	246.00	-0.1	1,331	-0.01%
2023/11/09	0	245.00	0	0.00	244.50	0	1,328	0.00%
2023/11/08	0	244.56	0.2	244.41	243.00	-0.2	1,347	-0.01%
2023/11/07	2.7	248.26	0.3	248.00	247.00	2.5	1,355	0.18%
2023/11/06	0	249.00	12	249.08	249.00	-12	1,368	-0.88%
2023/11/03	0.3	248.33	1.8	248.64	247.00	-1.4	1,388	-0.10%
2023/11/02	0.3	247.45	1.1	247.45	249.00	-0.8	1,395	-0.06%
2023/11/01	0	243.00	0	243.50	245.00	0	1,432	0.00%
2023/10/31	3	239.50	0	242.75	240.00	3	1,438	0.21%
2023/10/30	1	246.48	10	245.20	241.00	-9	1,449	-0.62%
2023/10/27	1	242.96	1.1	241.51	242.00	0	1,463	0.00%
2023/10/26	0	0.00	0	236.00	237.00	0	1,477	0.00%
2023/10/25	2	237.00	0	0.00	236.50	2	1,469	0.14%
2023/10/24	1	236.50	0	0.00	238.00	1	1,463	0.07%
2023/10/23	4	238.00	0	0.00	237.00	4	1,467	0.27%
2023/10/19	0	233.50	0	0.00	235.00	0	1,470	0.00%
2023/10/18	0	236.00	1.4	236.00	235.00	-1.3	1,474	-0.09%
2023/10/17	0	0.00	2.1	237.52	238.50	-2.1	1,475	-0.14%
2023/10/16	0	0.00	4.3	238.72	239.00	-4.3	1,508	-0.29%
2023/10/13	1.1	241.96	3	237.52	238.00	-1.9	1,514	-0.13%
2023/10/12	2	234.28	7.2	233.70	238.50	-5.2	1,501	-0.35%
2023/10/11	1	223.00	1	225.50	222.50	0	1,461	0.00%
2023/10/06	0.1	223.36	0	0.00	221.00	0.1	1,499	0.01%
2023/10/05	6.1	223.44	0	0.00	223.00	6.1	1,533	0.40%
2023/10/04	2.1	226.74	1.2	227.43	226.00	0.9	1,551	0.06%
2023/10/03	0.1	231.50	0	0.00	228.00	0.1	1,572	0.01%
2023/10/02	0	0.00	2	232.00	231.50	-2	1,580	-0.13%
2023/09/28	1	227.50	0	0.00	227.50	1	1,592	0.06%
2023/09/26	2	228.00	0	229.50	228.00	2	1,617	0.12%
2023/09/25	2	229.50	0	0.00	230.00	2	1,617	0.12%
2023/09/22	1	229.00	0	0.00	229.50	1	1,614	0.06%
2023/09/21	0	228.50	6	230.17	228.50	-6	1,614	-0.37%
2023/09/20	1.2	233.57	2.3	230.30	230.00	-1.2	1,618	-0.07%
2023/09/19	0	0.00	0	235.50	234.50	0	1,620	0.00%
2023/09/18	2	232.75	3.1	236.48	232.50	-1.1	1,608	-0.07%
2023/09/15	2	237.00	1.4	237.52	236.50	0.6	1,600	0.04%
2023/09/14	0	0.00	7.1	234.00	235.50	-7.1	1,591	-0.45%
2023/09/13	1.4	224.39	4	228.74	228.00	-2.6	1,559	-0.17%
2023/09/12	1.3	219.16	3	221.67	222.00	-1.7	1,613	-0.11%
2023/09/11	2.4	232.38	1	232.49	233.00	1.4	1,576	0.09%
2023/09/08	1	230.00	2	231.00	230.00	-1	1,581	-0.06%
2023/09/07	1	230.50	4.1	231.73	230.50	-3.1	1,602	-0.19%
2023/09/06	3	225.66	3	225.65	225.50	0	1,569	0.00%
2023/09/05	0.2	222.88	0	223.00	223.00	0.2	1,554	0.01%
2023/09/01	0	219.00	0	0.00	218.00	0	1,537	0.00%
2023/08/31	0.2	217.00	0	0.00	217.50	0.2	1,535	0.01%
2023/08/30	0	218.00	0	0.00	216.50	0	1,538	0.00%
2023/08/28	2.1	215.00	0	0.00	214.00	2.1	1,546	0.13%
2023/08/25	0.2	217.83	0	0.00	220.00	0.2	1,537	0.01%
2023/08/24	0.1	219.13	0	0.00	218.50	0.1	1,535	0.01%
2023/08/23	1	219.50	0	0.00	221.00	1	1,542	0.06%
2023/08/22	0.5	219.66	1.1	219.05	218.50	-0.6	1,541	-0.04%
2023/08/21	1	223.49	2	222.00	222.50	-1	1,535	-0.06%
2023/08/18	9.5	227.69	1	226.00	225.00	8.5	1,527	0.55%
2023/08/17	2	229.00	2.2	230.23	230.50	-0.2	1,520	-0.01%
2023/08/16	0	0.00	0.1	225.00	225.00	-0.1	1,489	-0.01%
2023/08/15	0.1	223.00	1	223.50	223.50	-1	1,474	-0.06%
2023/08/14	1.2	225.25	23.7	223.59	223.50	-22.5	1,467	-1.54%
2023/08/11	4.2	224.06	3.1	225.13	223.50	1.1	1,452	0.08%
2023/08/10	0	227.55	1	228.50	228.00	-1	1,439	-0.07%
2023/08/09	0.5	224.40	0	0.00	225.50	0.5	1,439	0.03%
2023/08/08	1	230.50	4	231.94	232.00	-3	1,415	-0.21%
2023/08/07	4.1	231.46	5.1	230.25	234.00	-1	1,407	-0.07%
2023/08/04	0	0.00	0.3	223.50	225.50	-0.3	1,365	-0.02%
2023/08/02	3	222.33	1.2	224.58	221.00	1.8	1,351	0.13%
2023/08/01	3.7	223.09	2.4	222.34	222.00	1.3	1,331	0.10%
2023/07/31	2.1	220.76	5.5	220.51	220.50	-3.4	1,313	-0.26%
2023/07/27	0.1	213.50	0	0.00	214.50	0.1	1,289	0.01%
2023/07/26	1	211.51	0	0.00	212.00	1	1,291	0.08%
2023/07/25	1.1	211.00	0	0.00	211.00	1.1	1,294	0.08%
2023/07/24	1.4	213.43	0	0.00	212.50	1.4	1,296	0.10%
2023/07/21	0.1	212.64	0	0.00	214.00	0.1	1,299	0.00%
2023/07/20	0.1	213.00	0	0.00	213.50	0.1	1,303	0.00%
2023/07/19	0.3	210.00	0	0.00	209.50	0.3	1,297	0.02%
2023/07/18	3	209.16	0.1	208.50	208.50	2.9	1,277	0.23%
2023/07/17	1	208.52	7	208.93	208.00	-6	1,262	-0.47%
2023/07/14	2.1	209.84	0	0.00	210.50	2.1	1,257	0.17%
2023/07/13	1.6	208.00	0	0.00	207.00	1.6	1,254	0.13%
2023/07/12	1.1	219.12	1	219.50	219.50	0.1	1,218	0.01%
2023/07/11	1	222.01	1.2	222.66	221.50	-0.2	1,191	-0.01%
2023/07/10	1	225.00	5	225.00	225.00	-4	1,188	-0.34%
2023/07/07	0.1	223.00	0	0.00	223.50	0.1	1,167	0.01%
2023/07/06	1.4	225.44	0	0.00	225.50	1.4	1,163	0.12%
2023/07/05	1.1	225.50	0	0.00	225.00	1.1	1,156	0.09%
2023/07/04	0.2	221.33	1	220.50	223.00	-0.9	1,141	-0.07%
2023/07/03	0.3	219.68	0.3	220.50	220.00	0	1,131	0.00%
2023/06/30	0	219.33	0	0.00	218.00	0	1,139	0.00%
2023/06/29	0	220.00	0.1	220.00	218.00	-0.1	1,157	-0.01%
2023/06/28	1.1	220.45	0	0.00	220.00	1.1	1,180	0.09%
2023/06/27	2.3	218.13	1	219.01	218.50	1.3	1,226	0.10%
2023/06/26	1	216.50	1.4	217.21	217.00	-0.4	1,305	-0.03%
2023/06/21	0.3	217.22	2	216.50	217.50	-1.7	1,335	-0.12%
2023/06/20	2	214.76	5.8	214.61	213.50	-3.7	1,329	-0.28%
2023/06/19	0	219.00	0	0.00	217.50	0	1,317	0.00%
2023/06/16	11.8	221.88	13.3	220.82	220.00	-1.5	1,323	-0.12%
2023/06/15	2.3	234.03	1.1	234.93	234.50	1.2	1,272	0.09%
2023/06/14	2.1	238.14	1.3	236.69	236.50	0.8	1,301	0.06%
2023/06/13	2.2	234.85	2	234.00	233.00	0.2	1,291	0.02%
2023/06/12	0.1	228.50	3.1	228.99	229.50	-3	1,263	-0.23%
2023/06/09	1	226.50	7.3	225.96	226.50	-6.3	1,259	-0.50%
2023/06/08	0	0.00	1	222.50	223.50	-1	1,268	-0.08%
2023/06/07	5.2	223.02	0	0.00	223.50	5.2	1,282	0.41%
2023/06/06	1.1	221.06	0	0.00	221.00	1.1	1,285	0.08%
2023/06/05	1.5	223.84	0	0.00	223.50	1.5	1,285	0.12%
2023/06/02	2	225.03	0.2	226.00	224.50	1.8	1,286	0.14%
2023/06/01	0	228.50	0.1	229.00	229.00	-0.1	1,278	-0.01%
2023/05/31	2.9	228.76	1	229.00	229.00	1.9	1,289	0.15%
2023/05/30	1.1	228.44	0.1	227.50	227.50	1	1,285	0.08%
2023/05/29	0	0.00	1	227.01	227.50	-1	1,294	-0.08%
2023/05/26	0	0.00	1	227.98	224.50	-1	1,282	-0.08%
2023/05/25	0	0.00	0	226.00	226.50	0	1,290	0.00%
2023/05/24	0	223.00	1	223.00	223.00	-1	1,287	-0.08%
2023/05/23	1	224.01	0	224.75	224.50	1	1,297	0.08%
2023/05/22	2	219.25	0	0.00	220.00	2	1,303	0.15%
2023/05/19	0	219.36	0	0.00	219.00	0	1,304	0.00%
2023/05/18	2	220.75	0	0.00	220.00	2	1,308	0.15%
2023/05/17	0	219.69	0.1	219.00	221.00	-0.1	1,319	0.00%
2023/05/16	1	223.49	0	0.00	221.50	1	1,325	0.08%
2023/05/15	0.3	227.31	0	0.00	224.00	0.3	1,342	0.02%
2023/05/12	1	224.00	0.9	224.53	227.00	0.1	1,335	0.01%
2023/05/11	3	226.98	1.1	227.42	225.00	2	1,334	0.15%
2023/05/10	2	226.00	0.1	226.50	226.50	2	1,335	0.15%
2023/05/08	1	222.00	2	225.00	223.00	-1	1,334	-0.07%
2023/05/05	8	225.12	1	223.52	223.50	7	1,335	0.52%
2023/05/04	0	219.75	1.1	220.00	220.00	-1	1,332	-0.08%
2023/05/03	0.2	217.00	0	0.00	217.50	0.2	1,342	0.01%
2023/05/02	0	216.50	1	217.00	217.50	-1	1,360	-0.07%
2023/04/28	1	215.01	0	0.00	216.50	1	1,385	0.07%
2023/04/27	0.3	215.50	3	216.83	215.50	-2.7	1,376	-0.20%
2023/04/26	0	208.50	0	0.00	215.00	0	1,368	0.00%
2023/04/25	0	0.00	1.1	217.86	212.50	-1.1	1,367	-0.08%
2023/04/21	0	0.00	0.2	211.75	212.00	-0.2	1,416	-0.01%
2023/04/19	0.3	211.50	0	0.00	211.50	0.3	1,406	0.02%
2023/04/18	1	210.51	0	210.00	210.00	1	1,395	0.07%
2023/04/17	0.1	214.50	3.1	215.44	212.50	-3	1,382	-0.22%
2023/04/14	2.2	216.69	1	217.50	216.50	1.2	1,364	0.09%
2023/04/13	1.2	215.59	1	217.50	216.50	0.2	1,352	0.02%
2023/04/12	0	213.00	1	213.50	214.00	-1	1,332	-0.07%
2023/04/11	0	212.20	0	0.00	211.00	0	1,327	0.00%
2023/04/10	2.1	212.95	2	213.00	212.50	0.1	1,320	0.01%
2023/04/07	0.2	211.26	0	0.00	210.50	0.2	1,310	0.02%
2023/04/06	1	210.02	0	0.00	210.00	1	1,310	0.08%
2023/03/31	3	211.77	1	211.51	211.50	1.9	1,308	0.15%
2023/03/30	2.1	210.10	0	0.00	210.50	2.1	1,303	0.16%
2023/03/29	1.3	208.90	0	0.00	207.00	1.3	1,291	0.10%
2023/03/28	3.3	205.99	3	204.50	204.50	0.3	1,274	0.02%
2023/03/27	2.1	209.32	3	207.17	209.00	-0.9	1,234	-0.07%
2023/03/24	3.2	214.50	1.1	214.50	214.50	2.1	1,143	0.18%
2023/03/23	1	238.00	0	0.00	238.00	1	1,106	0.09%
2023/03/22	4	238.00	3	237.50	238.50	1	1,101	0.09%
2023/03/21	11	238.32	2.1	238.98	239.00	8.9	1,118	0.80%
2023/03/20	12.1	235.21	0.4	235.00	236.50	11.7	1,104	1.05%
2023/03/17	0	223.50	0.1	227.00	228.00	0	1,073	0.00%
2023/03/16	0.1	220.00	8.3	220.44	221.00	-8.2	1,034	-0.79%
2023/03/15	1	225.98	4	224.88	224.00	-3	1,033	-0.29%
2023/03/14	3	227.00	1	225.50	224.00	2	1,031	0.20%
2023/03/13	1	229.00	0	0.00	229.00	1	1,029	0.10%
2023/03/10	0	228.50	2	228.00	228.50	-2	1,016	-0.19%
2023/03/08	0	0.00	0.2	233.83	233.50	-0.2	1,008	-0.02%
2023/03/07	0	235.50	4.1	234.15	235.00	-4.1	1,002	-0.41%
2023/03/06	1.2	232.63	1	232.50	233.00	0.2	998	0.02%
2023/03/03	0	229.27	0.2	229.25	229.50	-0.2	991	-0.02%
2023/03/02	0	228.58	1.8	229.69	230.00	-1.8	981	-0.18%
2023/03/01	0	228.00	1.1	229.87	229.50	-1.1	978	-0.11%
2023/02/24	2	225.50	1	225.00	225.50	1	967	0.10%
2023/02/23	1.3	225.73	0.1	225.00	225.00	1.3	965	0.13%
2023/02/22	1	223.00	1	220.00	223.50	0	956	0.00%
2023/02/21	1	220.50	1	223.00	223.00	0	949	0.00%
2023/02/20	0	220.00	1.1	219.95	220.00	-1.1	952	-0.11%
2023/02/17	1	218.50	0	0.00	218.00	1	957	0.11%
2023/02/16	0	0.00	6	220.00	219.50	-6	962	-0.62%
2023/02/15	1	218.00	2	218.00	216.00	-1	977	-0.10%
2023/02/14	1	220.00	0	0.00	220.00	1	963	0.10%
2023/02/13	1	217.50	1	215.02	218.00	0	945	0.00%
2023/02/10	0.1	210.04	3.1	209.50	210.50	-3.1	918	-0.33%
2023/02/09	1	214.50	0	0.00	214.50	1	902	0.11%
2023/02/08	4	216.00	1.1	214.55	214.50	2.9	897	0.32%
2023/02/07	1.5	211.67	0	0.00	212.50	1.5	886	0.17%
2023/02/06	3	210.00	0	0.00	211.00	3	874	0.34%
2023/02/03	1	208.50	0	0.00	208.00	1	863	0.12%
2023/02/02	0.1	209.50	1.4	209.29	210.50	-1.3	855	-0.15%
2023/02/01	0.9	208.83	1.1	208.51	210.50	-0.2	834	-0.03%
2023/01/31	1	205.50	3.6	205.75	206.00	-2.6	807	-0.32%
2023/01/30	0.5	204.00	1.3	202.65	204.50	-0.8	786	-0.10%
2023/01/16	1	196.50	0	0.00	196.50	1	753	0.13%
2023/01/13	1.3	196.96	2	197.03	195.50	-0.7	748	-0.10%
2023/01/12	2	199.25	2	197.75	199.00	0	757	0.00%
2023/01/11	4.5	196.11	1.4	196.61	197.00	3.2	728	0.44%
2023/01/09	2	187.75	6	187.75	189.00	-4	672	-0.59%
2023/01/05	1	182.50	0	0.00	182.50	1	667	0.15%
2023/01/04	1	183.50	0	0.00	184.50	1	670	0.15%
2022/12/30	1.1	182.75	0	0.00	183.00	1.1	681	0.16%
2022/12/28	0	178.00	3	177.50	177.50	-3	668	-0.45%
2022/12/27	0	180.50	0	0.00	180.50	0	664	0.00%
2022/12/26	2.1	181.98	0	0.00	181.00	2.1	663	0.31%
2022/12/23	1	182.00	0	187.00	182.00	1	669	0.15%
2022/12/22	0	0.00	0	186.00	186.50	0	665	0.00%
2022/12/21	0	0.00	2	187.50	185.00	-2	664	-0.30%
2022/12/20	2	183.50	0	0.00	184.00	2	658	0.30%
2022/12/19	0	0.00	1.1	188.95	188.00	-1.1	651	-0.16%
2022/12/16	0	0.00	2	185.00	186.00	-2	634	-0.32%
2022/12/15	0	0.00	1	183.01	184.00	-1	626	-0.16%
2022/12/13	3.2	181.30	3	180.00	179.00	0.2	630	0.03%
2022/12/12	0	0.00	0.1	186.42	189.00	-0.1	606	-0.02%
2022/12/09	1	188.50	0	0.00	188.50	1	620	0.16%
2022/12/08	1	189.00	0.2	188.50	189.50	0.8	633	0.13%
2022/12/07	0	0.00	6.1	191.49	187.00	-6.1	726	-0.83%
2022/12/06	0	0.00	0.1	188.00	186.50	-0.1	730	-0.01%
2022/12/05	1	183.50	0	186.50	187.00	1	718	0.14%
2022/12/02	0	0.00	0.2	180.67	181.50	-0.2	701	-0.02%
2022/12/01	2	180.50	0	0.00	180.00	2	694	0.29%
2022/11/30	1.1	178.29	1	178.49	179.00	0.1	681	0.01%
2022/11/24	0	0.00	3	176.00	175.50	-3	658	-0.46%
2022/11/18	1	173.00	2	174.50	172.50	-1	635	-0.16%
2022/11/17	0	0.00	1	173.50	175.00	-1	627	-0.16%
2022/11/16	2	172.50	3.1	174.98	173.50	-1.1	623	-0.17%
2022/11/15	1	168.50	5	171.70	172.00	-4	603	-0.67%
2022/11/14	0	0.00	1	167.50	167.00	-1	581	-0.17%
2022/11/11	1.1	164.77	5	167.49	162.00	-3.9	569	-0.69%
2022/11/08	1	151.52	1.2	151.57	151.00	-0.1	543	-0.02%
2022/11/07	0	151.50	0	0.00	151.50	0	551	0.00%
2022/11/04	1	149.00	0	0.00	149.00	1	556	0.18%
2022/11/02	2	146.50	0	0.00	147.00	2	556	0.36%
2022/10/31	0.2	143.50	2	144.50	145.00	-1.9	560	-0.33%
2022/10/24	2	142.00	0	0.00	142.00	2	558	0.36%
2022/10/21	1	143.00	2	145.50	143.50	-1	557	-0.18%
2022/10/20	2	139.51	0	0.00	146.00	2	557	0.36%
2022/10/19	0.2	146.94	2	148.00	145.00	-1.8	530	-0.34%
2022/10/17	0	140.00	0	0.00	143.00	0	538	0.00%
2022/10/14	3	144.33	2	145.50	145.00	1	545	0.18%
2022/10/13	2.2	141.45	0	0.00	140.00	2.2	556	0.39%
2022/10/12	0.2	144.00	0.1	146.00	146.50	0.1	564	0.02%
2022/10/11	1.1	145.07	0.1	146.25	144.00	1	573	0.18%
2022/10/07	0	154.00	0.1	153.50	154.00	0	567	-0.01%
2022/10/06	1	155.02	0	0.00	155.50	1	573	0.18%
2022/10/03	0	0.00	0.1	149.50	149.50	-0.1	577	-0.01%
2022/09/30	0.2	146.07	0	0.00	150.00	0.2	586	0.03%
2022/09/29	0	0.00	0.1	148.50	148.50	-0.1	580	-0.01%
2022/09/28	0.1	150.40	0	0.00	148.00	0.1	585	0.02%
2022/09/26	1	158.00	2	161.00	158.00	-1	590	-0.17%
2022/09/23	0.1	164.00	0	0.00	164.50	0.1	591	0.01%
2022/09/21	1	163.00	0	0.00	163.00	1	608	0.16%
2022/09/16	1	171.07	2	172.25	167.50	-1	646	-0.15%
2022/09/15	1	175.53	1	179.00	175.50	0	634	0.01%
2022/09/14	5	177.50	10	179.00	181.50	-5	618	-0.80%
2022/09/13	2	174.50	3	175.83	177.00	-1	522	-0.19%
2022/09/12	1	161.00	0	0.00	161.00	1	503	0.20%
2022/09/08	0	0.00	0	156.00	158.00	0	504	0.00%
2022/09/05	0	158.00	0	0.00	157.50	0	564	0.01%
2022/09/02	0	0.00	1	157.00	157.50	-1	586	-0.17%
2022/08/29	0	158.00	0.1	158.00	157.50	-0.1	600	-0.01%
2022/08/25	0.1	160.71	0	0.00	160.00	0.1	597	0.02%
2022/08/24	0	0.00	2	158.50	158.50	-2	598	-0.33%
2022/08/23	0.2	158.50	0	0.00	157.00	0.2	600	0.02%
2022/08/22	0	159.50	0	0.00	159.00	0	600	0.00%
2022/08/18	0.1	159.71	0	0.00	159.50	0.1	600	0.01%
2022/08/16	4	161.50	1.1	161.64	161.00	2.9	597	0.49%
2022/08/15	0	0.00	1	162.50	163.00	-1	597	-0.17%
2022/08/11	2.1	157.02	0	0.00	158.00	2.1	584	0.35%
2022/08/10	0.1	154.00	0	0.00	153.50	0.1	579	0.02%
2022/08/09	0.1	152.00	0	0.00	154.00	0.1	578	0.02%
2022/08/03	1	148.00	0	0.00	148.50	1	582	0.17%
2022/08/02	0	150.00	0	0.00	149.50	0	586	0.00%
2022/08/01	0	153.50	1	152.50	153.00	-1	585	-0.17%
2022/07/29	0	152.00	0	0.00	153.00	0	585	0.00%
2022/07/26	1	151.00	0	0.00	149.00	1	586	0.17%
2022/07/25	0	151.00	0.1	153.00	153.00	-0.1	583	-0.01%
2022/07/22	0	0.00	1.1	150.73	151.00	-1.1	582	-0.19%
2022/07/21	4.1	146.13	0	0.00	148.50	4.1	573	0.71%
2022/07/19	0	0.00	0.1	142.50	143.00	-0.1	574	-0.01%
2022/07/18	1	143.00	0.1	145.00	143.00	0.9	575	0.16%
2022/07/14	0	0.00	0	141.00	139.50	0	590	0.00%
2022/07/13	0.1	140.00	0	0.00	138.50	0.1	590	0.02%
2022/07/08	0	139.00	0	0.00	140.00	0	591	0.00%
2022/07/07	0	0.00	2	132.50	135.50	-2	584	-0.34%
2022/07/06	0	133.20	0	134.50	131.50	0	583	0.00%
2022/07/05	0.1	135.06	0	0.00	137.00	0.1	579	0.02%
2022/07/04	1	138.50	2	142.50	137.50	-1	578	-0.17%
2022/07/01	1.2	144.61	0	0.00	142.00	1.2	584	0.21%
2022/06/30	1.1	144.50	0	0.00	147.50	1.1	584	0.18%
2022/06/29	0.1	153.20	0	0.00	151.00	0.1	575	0.01%
2022/06/28	4.1	157.41	2	157.50	156.50	2.1	574	0.36%
2022/06/27	0	171.00	0	0.00	169.50	0	548	0.00%
2022/06/23	1	171.00	4	170.50	170.50	-3	547	-0.55%
2022/06/22	0	175.50	0	0.00	174.00	0	548	0.00%
2022/06/20	1	180.00	0	0.00	175.00	1	560	0.18%
2022/06/16	0.1	189.50	1	186.00	183.00	-0.9	567	-0.17%
2022/06/15	0	0.00	1	189.00	186.00	-1	595	-0.17%
2022/06/13	1.2	182.15	0	0.00	185.00	1.2	575	0.21%
2022/06/10	0	180.00	0	0.00	181.00	0	567	0.00%
2022/06/08	0	0.00	0.1	182.00	182.00	-0.1	594	-0.02%
2022/06/07	0	0.00	1	180.00	179.50	-1	610	-0.16%
2022/06/06	0.5	180.48	0	0.00	180.00	0.5	643	0.08%
2022/05/26	1	178.50	0	0.00	177.00	1	652	0.15%
2022/05/18	1	177.00	1	176.50	176.50	0	683	0.00%
2022/05/12	1.1	172.31	0	0.00	171.50	1.1	690	0.16%
2022/05/10	0	177.00	0	0.00	175.00	0	689	0.00%
2022/05/06	2	178.02	0	0.00	179.50	2	690	0.30%
2022/05/03	0	177.50	0	0.00	176.50	0	691	0.00%
2022/04/27	0.1	176.00	1	175.00	176.00	-1	708	-0.13%
2022/04/26	0	178.50	0	0.00	177.50	0	711	0.01%
2022/04/25	1	180.00	0	0.00	179.50	1	700	0.14%
2022/04/22	0.1	185.00	0	0.00	185.00	0.1	690	0.01%
2022/04/21	0	0.00	0	182.00	186.50	0	685	0.00%
2022/04/19	0	177.50	0	0.00	176.50	0	667	0.00%
2022/04/15	0	178.00	0	0.00	178.00	0	668	0.00%
2022/04/13	1	179.50	0	0.00	179.50	1	706	0.14%
2022/04/12	0	180.50	0.5	179.00	178.50	-0.5	724	-0.07%
2022/04/08	0	184.00	1.6	185.50	185.50	-1.6	757	-0.21%
2022/04/07	1	184.07	2	185.25	183.50	-1	777	-0.12%
2022/04/06	1	192.00	0	0.00	190.50	1	769	0.13%
2022/04/01	0.5	193.50	0	194.00	195.00	0.5	765	0.06%
2022/03/31	5	197.40	1.1	196.91	195.00	3.9	766	0.51%
2022/03/29	0	0.00	2.2	196.84	197.00	-2.2	803	-0.27%
2022/03/28	1	198.50	0	0.00	200.00	1	817	0.12%
2022/03/24	0	198.50	1	198.50	197.50	-1	864	-0.11%
2022/03/23	0	0.00	0.2	194.00	195.50	-0.2	887	-0.02%
2022/03/17	0	0.00	1	189.50	189.50	-1	848	-0.12%
2022/03/15	1	187.50	1	187.00	187.50	0	850	0.00%
2022/03/14	1	191.50	1	190.00	189.00	0	855	0.00%
2022/03/11	0	0.00	4.1	189.83	189.00	-4.1	860	-0.48%
2022/03/10	0	186.00	2	186.75	186.00	-2	851	-0.23%
2022/03/09	1	179.50	0	0.00	184.00	1	843	0.12%
2022/03/08	0	173.00	0	0.00	173.00	0	817	0.00%
2022/03/07	1	173.53	1	173.00	174.00	0	811	0.00%
2022/03/03	1	177.50	0	0.00	177.00	1	816	0.12%
2022/03/02	1.1	176.03	0	0.00	176.50	1.1	820	0.13%
2022/02/25	0.1	174.78	0	0.00	176.00	0.1	847	0.01%
2022/02/24	0	174.33	0	0.00	173.00	0	850	0.00%
2022/02/23	0	177.00	0.2	175.50	176.00	-0.1	842	-0.02%
2022/02/22	2	176.00	0	0.00	175.00	2	841	0.24%
2022/02/21	1	180.00	0	0.00	179.00	1	837	0.12%
2022/02/16	0.1	179.71	0	0.00	178.50	0.1	848	0.01%
2022/02/14	2	178.00	0	0.00	178.00	2	885	0.23%
2022/02/11	1.1	181.00	0	0.00	180.50	1.1	893	0.12%
2022/02/10	0	180.50	0	0.00	180.00	0	896	0.00%
2022/02/07	1	176.00	0	0.00	176.00	1	895	0.11%
2022/01/25	0.2	175.50	0	0.00	174.50	0.2	896	0.02%
2022/01/24	0.1	175.98	2	173.00	177.00	-1.9	895	-0.22%
2022/01/20	0.1	182.00	0	0.00	181.00	0.1	879	0.01%
2022/01/17	0	185.50	0	0.00	184.50	0	868	0.00%
2022/01/14	0.1	184.50	0	0.00	183.50	0.1	871	0.01%
2022/01/13	0.3	186.00	0	0.00	186.00	0.3	879	0.03%
2022/01/12	1	182.50	2	183.75	184.50	-1	877	-0.11%
2022/01/11	0.1	183.00	0	0.00	182.00	0.1	875	0.01%
2022/01/10	0.4	184.54	0	0.00	183.50	0.4	876	0.04%
2022/01/07	2	185.75	0	0.00	186.00	2	875	0.23%
2022/01/06	3	187.50	5	187.50	188.50	-2	865	-0.23%
2022/01/05	1	183.50	1	185.00	184.50	0	843	0.00%
2022/01/04	0.1	186.00	1	181.00	186.00	-1	834	-0.11%
2021/12/30	1	183.00	2.1	183.24	181.50	-1.1	796	-0.13%
2021/12/28	1	176.50	0	0.00	177.00	1	765	0.13%
2021/12/24	1.5	177.65	1	178.00	178.00	0.5	764	0.07%
2021/12/23	1	174.50	0	0.00	174.50	1	755	0.13%
2021/12/22	2	170.76	0	0.00	171.50	2	724	0.28%
2021/12/21	2.1	170.05	0	0.00	170.00	2.1	700	0.30%
2021/12/20	1.3	171.21	2	172.75	171.50	-0.7	682	-0.11%
2021/12/17	3	169.83	0	0.00	171.00	3	661	0.45%
2021/12/16	2.1	171.05	5	171.00	171.00	-2.9	653	-0.44%
2021/12/15	1	172.00	0	0.00	171.50	1	658	0.15%
2021/12/14	1	171.50	0	0.00	172.50	1	656	0.15%
2021/12/13	0	0.00	1	172.50	174.50	-1	646	-0.15%
2021/12/10	2	171.75	0	0.00	172.50	2	647	0.31%
2021/12/08	2	174.28	1	173.50	173.00	1	628	0.16%
2021/12/07	1.1	172.07	0	0.00	174.50	1.1	613	0.17%
2021/12/06	4	174.25	1	173.50	173.50	3	601	0.50%
2021/12/03	0	0.00	1	177.50	177.00	-1	593	-0.17%
2021/12/01	1.1	179.41	0	0.00	179.00	1.1	585	0.19%
2021/11/30	3	177.50	7	178.43	178.50	-4	590	-0.68%
2021/11/29	0	0.00	0.5	177.27	177.50	-0.5	587	-0.09%
2021/11/26	2.1	178.02	7	178.00	177.50	-4.9	587	-0.83%
2021/11/25	0.2	179.50	0	0.00	178.50	0.2	587	0.04%
2021/11/24	1	180.50	0	0.00	180.00	1	580	0.17%
2021/11/23	0	188.00	0	0.00	186.00	0	563	0.00%
2021/11/19	0	0.00	1	189.00	190.00	-1	572	-0.17%
2021/11/18	1.3	189.70	0	0.00	188.00	1.3	572	0.23%
2021/11/17	0.2	191.50	0	0.00	192.00	0.2	573	0.04%
2021/11/16	1	189.50	1	187.50	190.50	0	571	0.00%
2021/11/15	1	188.00	0	0.00	187.00	1	574	0.17%
2021/11/12	1	187.50	1.1	187.53	186.50	-0.1	590	-0.01%
2021/11/11	0.4	191.00	1	192.00	190.00	-0.6	588	-0.10%
2021/11/08	1	185.50	1	185.50	185.00	0	597	0.00%
2021/11/05	1	183.50	0	0.00	184.50	1	649	0.15%
2021/11/04	1	185.00	1	185.50	185.00	0	668	0.00%
2021/11/01	0	181.50	0	0.00	181.50	0	677	0.00%
2021/10/29	1	183.00	0	0.00	183.50	1	684	0.15%
2021/10/26	0	0.00	1	182.50	182.50	-1	732	-0.14%
2021/10/20	0	182.00	1	183.00	184.00	-1	744	-0.13%
2021/10/13	0	175.50	0	0.00	177.00	0	777	0.00%
2021/10/05	0.1	171.38	0	0.00	173.00	0.1	838	0.01%
2021/10/04	0.2	171.71	0	0.00	171.50	0.2	847	0.03%
2021/10/01	0.1	174.50	0	0.00	173.00	0.1	853	0.01%
2021/09/29	0	172.50	0	0.00	172.00	0	850	0.00%
2021/09/27	0	0.00	4.5	171.22	171.50	-4.5	866	-0.52%
2021/09/23	2.2	170.88	3	173.50	172.00	-0.8	857	-0.09%
2021/09/22	3	180.00	0	0.00	178.00	3	839	0.36%
2021/09/17	0	0.00	0.2	183.50	184.50	-0.2	824	-0.03%
2021/09/16	0.2	182.50	0.3	184.00	182.50	-0.1	828	-0.02%
2021/09/15	0.1	185.00	0	0.00	182.50	0.1	838	0.01%
2021/09/14	0	0.00	1	185.00	185.50	-1	849	-0.12%
2021/09/13	0.1	185.50	3	184.00	185.50	-2.9	889	-0.33%
2021/09/09	0.1	184.50	0	0.00	183.50	0.1	957	0.01%
2021/09/08	1.1	184.91	0	0.00	182.50	1.1	1,018	0.11%
2021/09/07	0	0.00	1	186.50	186.50	-1	1,050	-0.10%
2021/09/06	0	189.67	3	188.33	188.00	-3	1,100	-0.27%
2021/09/01	2	196.50	0	0.00	197.00	2	1,138	0.18%
2021/08/30	0	0.00	1	196.00	196.00	-1	1,162	-0.09%
2021/08/27	1	193.00	1	193.00	193.50	0	1,177	0.00%
2021/08/26	2	194.75	4.1	198.46	195.00	-2.1	1,194	-0.17%
2021/08/23	0	191.50	0	0.00	191.00	0	1,218	0.00%
2021/08/20	0	185.50	0.2	185.00	188.50	-0.1	1,219	-0.01%
2021/08/19	0.2	189.00	0.1	187.50	186.00	0.1	1,220	0.00%
2021/08/18	3.2	187.30	9.1	184.39	192.50	-5.9	1,219	-0.48%
2021/08/17	5.2	193.94	4.2	192.12	191.50	1	1,206	0.08%
2021/08/16	0.1	193.00	4.1	191.51	192.00	-4	1,199	-0.33%
2021/08/12	1	201.50	0	0.00	203.50	1	1,181	0.09%
2021/08/11	8	202.81	6	204.92	206.00	2	1,170	0.17%
2021/08/10	1.1	197.73	3.3	195.64	197.50	-2.2	1,137	-0.19%
2021/08/09	0.1	191.50	0	0.00	191.00	0.1	1,154	0.00%
2021/08/06	0.2	192.25	0	0.00	191.50	0.2	1,173	0.02%
2021/08/05	1.3	192.89	0	0.00	192.50	1.3	1,197	0.11%
2021/08/04	2.4	195.04	0	199.00	194.50	2.4	1,251	0.19%
2021/08/03	0.1	196.77	0.2	196.47	197.00	0	1,273	0.00%
2021/08/02	2.3	191.95	0	0.00	192.00	2.3	1,270	0.18%
2021/07/30	1.4	196.29	4	196.00	195.50	-2.6	1,267	-0.20%
2021/07/29	3.5	199.09	0	0.00	198.50	3.5	1,265	0.28%
2021/07/28	4	199.75	0	0.00	199.50	4	1,283	0.31%
2021/07/27	0	204.50	0	0.00	202.50	0	1,321	0.00%
2021/07/26	2.3	200.57	0	0.00	200.50	2.3	1,354	0.17%
2021/07/23	2	200.75	0	0.00	201.00	2	1,362	0.15%
2021/07/22	2.1	201.05	8	201.50	201.00	-5.9	1,361	-0.43%
2021/07/21	2.1	201.55	0.1	202.00	202.00	2.1	1,367	0.15%
2021/07/20	0.1	204.00	3	202.33	202.50	-2.9	1,380	-0.21%
2021/07/19	2.3	205.69	0	0.00	206.00	2.3	1,392	0.17%
2021/07/14	2.1	207.57	0	0.00	207.00	2.1	1,453	0.14%
2021/07/13	4	209.38	0	0.00	209.50	4	1,448	0.28%
2021/07/12	0	206.50	2.4	205.79	206.00	-2.3	1,441	-0.16%
2021/07/09	3.3	206.25	1.3	206.34	206.50	2	1,449	0.13%
2021/07/08	3	208.83	0	0.00	208.00	3	1,484	0.20%
2021/07/07	1.2	209.28	0	0.00	209.00	1.2	1,539	0.07%
2021/07/06	2	210.50	0.3	212.00	210.00	1.7	1,591	0.11%
2021/07/05	1	212.00	0	0.00	212.00	1	1,637	0.06%
2021/07/02	3.3	209.14	0	0.00	209.00	3.3	1,701	0.20%
2021/07/01	2	211.00	0.3	212.00	209.00	1.7	1,707	0.10%
2021/06/30	0	213.71	0	0.00	212.50	0	1,718	0.00%
2021/06/29	0.1	214.00	1	214.50	213.50	-0.9	1,721	-0.05%
2021/06/28	1	215.99	0	0.00	214.00	1	1,717	0.06%
2021/06/25	6.2	215.52	1	216.00	216.00	5.2	1,722	0.30%
2021/06/24	1	214.00	0	0.00	214.00	1	1,729	0.06%
2021/06/23	1.5	212.79	0	0.00	211.50	1.5	1,736	0.08%
2021/06/22	0.3	211.32	0	0.00	210.00	0.3	1,761	0.01%
2021/06/21	4.4	217.34	2.8	216.93	216.00	1.6	1,752	0.09%
2021/06/18	8	221.63	0	0.00	222.00	8	1,741	0.46%
2021/06/17	1.3	238.12	0	239.00	237.50	1.3	1,707	0.08%
2021/06/16	1.4	241.36	4	241.50	239.50	-2.6	1,668	-0.16%
2021/06/15	1	241.50	10	242.30	242.50	-9	1,664	-0.54%
2021/06/11	1	233.50	0	0.00	236.00	1	1,626	0.06%
2021/06/10	2	235.50	0	0.00	235.50	2	1,619	0.12%
2021/06/09	1.1	232.60	0	0.00	232.00	1.1	1,626	0.07%
2021/06/08	0	236.00	0	0.00	235.50	0	1,627	0.00%
2021/06/07	2	236.00	0.1	237.50	237.00	1.9	1,635	0.12%
2021/06/04	1	240.00	0	0.00	238.00	1	1,630	0.06%
2021/06/03	0	241.00	0	0.00	241.00	0	1,637	0.00%
2021/06/02	0.2	236.17	0	0.00	236.00	0.2	1,627	0.01%
2021/06/01	0	0.00	2	230.25	229.50	-2	1,614	-0.12%
2021/05/26	0	0.00	13	230.50	231.00	-13	1,641	-0.79%
2021/05/25	2.2	227.09	0	0.00	228.00	2.2	1,646	0.13%
2021/05/24	0	225.00	0	0.00	226.00	0	1,652	0.00%
2021/05/20	1	225.51	0	0.00	225.00	1	1,675	0.06%
2021/05/19	1.1	225.11	1	223.00	224.50	0.1	1,686	0.00%
2021/05/17	0.4	218.50	1	219.50	214.50	-0.6	1,701	-0.04%
2021/05/14	2	226.00	1	224.50	223.00	1	1,674	0.06%
2021/05/13	0	0.00	2.5	218.40	221.50	-2.5	1,654	-0.15%
2021/05/12	1.3	213.52	4.6	215.36	217.50	-3.3	1,634	-0.20%
2021/05/11	8.2	225.54	1	228.00	224.00	7.2	1,588	0.45%
2021/05/07	1	234.00	0	0.00	234.00	1	1,578	0.06%
2021/05/06	2.1	228.43	2	230.50	228.50	0.1	1,595	0.01%
2021/05/05	2	233.50	0	0.00	229.00	2	1,596	0.13%
2021/05/04	4.3	228.97	0.2	228.25	228.00	4.2	1,601	0.26%
2021/05/03	0.5	236.91	2	240.00	233.50	-1.6	1,583	-0.10%
2021/04/29	1.5	244.33	0	0.00	243.50	1.5	1,600	0.10%
2021/04/28	0	248.83	0	0.00	246.50	0	1,722	0.00%
2021/04/27	2	250.75	7	249.93	249.00	-5	1,756	-0.28%
2021/04/26	4	248.25	0	249.50	248.00	4	1,788	0.22%
2021/04/23	3.2	242.02	2	241.00	242.50	1.2	1,828	0.07%
2021/04/22	10.3	249.19	10	248.50	245.00	0.3	1,900	0.02%
2021/04/21	1	252.00	0	0.00	250.50	1	1,878	0.05%
2021/04/19	2.1	260.73	1	260.00	256.50	1.1	1,878	0.06%
2021/04/16	1	263.00	2	263.75	261.00	-1	1,867	-0.05%
2021/04/15	7.1	260.65	0	0.00	262.50	7.1	1,857	0.38%
2021/04/14	1.2	260.26	6	261.00	261.50	-4.8	1,870	-0.25%
2021/04/13	10.3	265.99	3.1	262.79	260.50	7.2	1,838	0.39%
2021/04/12	4.3	271.59	5	269.80	268.50	-0.7	1,789	-0.04%
2021/04/09	12.4	266.97	4.1	265.27	265.00	8.2	1,747	0.47%
2021/04/08	17.7	261.25	3	265.83	266.50	14.7	1,697	0.87%
2021/04/07	0.2	252.53	2.1	253.00	253.50	-1.9	1,623	-0.12%
2021/04/06	2.1	251.76	1.1	251.55	251.00	1	1,615	0.06%
2021/04/01	3	250.00	1.1	248.05	248.50	1.9	1,603	0.12%
2021/03/31	0	0.00	2.1	247.53	247.50	-2.1	1,597	-0.13%
2021/03/30	0	246.75	3.4	246.00	246.50	-3.3	1,603	-0.21%
2021/03/29	0	248.00	2.2	247.99	246.00	-2.1	1,604	-0.13%
2021/03/26	3.2	247.47	3.1	247.36	247.50	0.1	1,604	0.00%
2021/03/25	13.1	248.53	9.2	247.78	247.50	3.9	1,598	0.24%
2021/03/24	0.1	244.50	6.5	244.38	244.50	-6.4	1,567	-0.41%
2021/03/23	10	244.50	5	243.50	243.50	5	1,542	0.32%
2021/03/22	10.2	243.01	10	243.50	243.50	0.2	1,539	0.01%
2021/03/19	3	239.17	7	240.50	243.50	-4	1,534	-0.26%
2021/03/18	0.2	241.17	6	239.58	240.50	-5.8	1,521	-0.38%
2021/03/17	6	233.75	0	0.00	233.00	6	1,558	0.39%
2021/03/16	5	233.70	3	233.00	234.00	2	1,569	0.13%
2021/03/12	3	231.00	1	231.00	233.00	2	1,550	0.13%
2021/03/11	4.2	227.83	6	229.00	229.50	-1.8	1,558	-0.12%
2021/03/10	6	230.58	3	230.50	230.50	3	1,548	0.19%
2021/03/09	4.3	230.99	1	229.00	230.00	3.3	1,555	0.21%
2021/03/08	1	234.00	0.1	236.00	233.50	0.9	1,543	0.06%
2021/03/05	2.1	232.06	0	0.00	233.00	2.1	1,558	0.13%
2021/03/04	3.1	236.47	3	235.00	235.00	0.1	1,561	0.00%
2021/03/03	1.1	234.14	0	0.00	235.50	1.1	1,566	0.07%
2021/03/02	7.1	238.04	3.1	236.57	236.50	4.1	1,570	0.26%
2021/02/26	0.1	238.00	9.5	237.08	237.00	-9.4	1,583	-0.59%
2021/02/25	1	240.50	4	238.13	239.00	-3	1,603	-0.19%
2021/02/23	1	240.00	2.5	240.90	240.50	-1.5	1,669	-0.09%
2021/02/22	0	243.50	5.5	243.18	242.50	-5.5	1,666	-0.33%
2021/02/19	2	240.50	1	242.50	242.50	1	1,691	0.06%
2021/02/18	2.1	243.79	7	243.14	244.00	-4.9	1,702	-0.29%
2021/02/17	1	246.04	0	0.00	246.50	1	1,727	0.06%
2021/02/05	2	241.50	3	240.00	240.00	-1	1,776	-0.06%
2021/02/04	0	0.00	1	239.50	239.00	-1	1,778	-0.06%
2021/02/03	3	243.00	3	239.33	239.00	0	1,784	0.00%
2021/02/02	6	242.67	3	242.00	242.00	3	1,793	0.17%
2021/02/01	3	237.23	2	235.00	239.50	1	1,795	0.06%
2021/01/29	2	241.50	5	239.10	239.00	-3	1,800	-0.17%
2021/01/28	3	243.50	7.1	239.45	239.00	-4.1	1,789	-0.23%
2021/01/27	4	246.50	14	245.61	246.00	-10	1,764	-0.57%
2021/01/26	8	252.38	4	248.00	248.50	4	1,751	0.23%
2021/01/25	10.1	250.66	10	250.60	250.50	0.1	1,721	0.00%
2021/01/22	11	253.05	12	252.00	253.50	-1	1,697	-0.06%
2021/01/21	29	248.76	20.8	251.55	254.00	8.2	1,640	0.50%
2021/01/20	9	241.00	16	241.03	242.00	-7	1,510	-0.46%
2021/01/19	9	240.72	7	239.79	239.50	2	1,471	0.14%
2021/01/18	7	234.93	11	236.73	238.50	-4	1,428	-0.28%
2021/01/15	8	235.94	12	232.58	232.00	-4	1,368	-0.29%
2021/01/14	7	223.07	4	223.63	224.00	3	1,307	0.23%
2021/01/13	5	220.50	7	221.14	222.00	-2	1,286	-0.16%
2021/01/12	3	219.17	8	216.50	216.50	-5	1,266	-0.39%
2021/01/11	3	221.50	3	221.50	222.00	0	1,251	0.00%
2021/01/08	7	221.71	3	220.33	220.50	4	1,251	0.32%
2021/01/07	4	218.75	5	221.40	221.00	-1	1,247	-0.08%
2021/01/06	5	218.59	3	216.17	216.50	2	1,226	0.17%
2021/01/05	4	219.13	3.1	219.01	219.00	0.9	1,219	0.08%
2021/01/04	2	219.00	6	219.08	219.50	-4	1,215	-0.33%
2020/12/30	5	216.11	0	0.00	216.00	5	1,201	0.42%
2020/12/29	2	216.00	6	215.50	215.50	-4	1,199	-0.33%
2020/12/28	4	215.88	0	0.00	214.50	4	1,193	0.34%
2020/12/25	0.1	211.50	0	0.00	211.50	0.1	1,182	0.00%
2020/12/24	2	211.25	0	0.00	209.50	2	1,179	0.17%
2020/12/23	2	210.00	4	211.25	210.50	-2	1,174	-0.17%
2020/12/22	1	211.00	0	0.00	209.50	1	1,184	0.08%
2020/12/18	1	214.50	0	0.00	214.50	1	1,199	0.08%
2020/12/16	0	0.00	2	215.50	216.50	-2	1,201	-0.17%
2020/12/14	1	216.50	3	216.17	217.00	-2	1,211	-0.17%
2020/12/11	6	215.83	5	216.20	215.00	1	1,219	0.08%
2020/12/10	4	229.50	4.2	226.62	226.50	-0.2	1,158	-0.02%
2020/12/09	3	230.00	1	229.00	229.50	2	1,142	0.18%
2020/12/08	2	227.25	0	0.00	229.50	2	1,151	0.17%
2020/12/07	2	229.50	6	228.17	228.00	-4	1,145	-0.35%
2020/12/04	4	226.88	6	226.83	226.50	-2	1,141	-0.18%
2020/12/03	4	227.88	4	226.34	225.50	0	1,140	0.00%
2020/12/02	5	228.60	5	228.60	228.50	0	1,136	0.00%
2020/12/01	6	225.08	6	226.25	227.00	0	1,140	0.00%
2020/11/30	3	231.17	4	229.25	228.50	-1	1,128	-0.09%
2020/11/26	13	226.45	7	228.00	228.50	6	1,104	0.54%
2020/11/25	6	225.92	14	223.55	223.50	-8	1,087	-0.74%
2020/11/24	7	223.43	9	223.22	224.00	-2	1,091	-0.18%
2020/11/23	8	218.25	8	221.19	222.00	0	1,100	0.00%
2020/11/20	5	214.90	4	214.25	214.00	1	1,129	0.09%
2020/11/19	7	215.93	8	215.94	216.00	-1	1,129	-0.09%
2020/11/18	7	216.29	5.2	217.10	216.50	1.9	1,125	0.16%
2020/11/17	5	214.50	14.1	213.50	213.50	-9.1	1,098	-0.83%
2020/11/16	12.2	213.95	9.3	214.01	215.00	3	1,117	0.26%
2020/11/13	7	206.64	29	210.19	210.00	-22	1,103	-1.99%
2020/11/12	1	202.50	4	203.38	202.50	-3	1,057	-0.28%
2020/11/11	5.1	204.60	0	0.00	204.50	5.1	1,057	0.48%
2020/11/10	6	207.25	4	206.00	205.50	2	1,078	0.19%
2020/11/09	6	205.08	5	206.60	207.00	1	1,079	0.09%
2020/11/06	6	203.17	4	204.00	203.50	2	1,075	0.19%
2020/11/05	1	200.00	0	0.00	201.00	1	1,097	0.09%
2020/11/04	4	201.75	4	200.50	200.50	0	1,124	0.00%
2020/11/03	6	201.00	8.3	200.40	200.00	-2.3	1,128	-0.20%
2020/10/28	1	199.50	0	0.00	198.50	1	1,153	0.09%
2020/10/27	1	199.00	0	0.00	198.00	1	1,154	0.09%
2020/10/26	2	202.00	2	200.00	200.00	0	1,157	0.00%
2020/10/23	4	202.63	3	201.50	201.50	1	1,162	0.09%
2020/10/22	2	201.01	3	204.00	201.00	-1	1,201	-0.08%
2020/10/21	3	203.50	3	201.00	201.00	0	1,209	0.00%
2020/10/20	2	201.50	5	202.60	202.50	-3	1,225	-0.24%
2020/10/19	0	0.00	2	200.50	201.00	-2	1,234	-0.16%
2020/10/16	4	201.13	2	199.00	198.50	2	1,247	0.16%
2020/10/15	0	0.00	5	201.00	201.50	-5	1,281	-0.39%
2020/10/14	0	0.00	4	201.25	202.00	-4	1,289	-0.31%
2020/10/13	2	198.50	0	0.00	199.50	2	1,297	0.15%
2020/10/12	1	198.00	2	198.00	197.50	-1	1,321	-0.08%
2020/10/07	2	195.50	0	0.00	196.00	2	1,398	0.14%
2020/10/05	3	195.33	2	194.50	194.00	1	1,525	0.07%
2020/09/30	7	193.29	2	194.50	195.00	5	1,550	0.32%
2020/09/29	5	194.50	5	192.50	192.50	0	1,561	0.00%
2020/09/28	3	193.00	3	193.00	193.00	0	1,575	0.00%
2020/09/25	6	193.75	3	191.83	191.50	3	1,583	0.19%
2020/09/24	0.1	196.00	2	194.00	193.50	-1.9	1,580	-0.12%
2020/09/23	8	198.31	6	198.42	198.00	2	1,580	0.13%
2020/09/22	5	199.60	4	199.00	199.00	1	1,581	0.06%
2020/09/21	3	200.33	2	201.00	200.00	1	1,582	0.06%
2020/09/18	2	202.50	4	201.25	201.00	-2	1,601	-0.12%
2020/09/17	1	202.00	1	200.00	200.00	0	1,618	0.00%
2020/09/16	5	201.60	3	201.50	201.50	2	1,627	0.12%
2020/09/15	5	202.40	5	201.50	201.50	0	1,658	0.00%
2020/09/14	4	202.50	5	204.10	204.50	-1	1,698	-0.06%
2020/09/11	6	202.42	4	200.75	200.50	2	1,707	0.12%
2020/09/10	2	200.00	4	199.50	199.00	-2	1,807	-0.11%
2020/09/09	2	197.50	2	198.50	198.50	0	1,870	0.00%
2020/09/08	2	200.00	2	200.00	200.00	0	1,911	0.00%
2020/09/07	7	201.93	5	199.50	200.00	2	1,946	0.10%
2020/09/04	5	201.90	5	202.00	201.50	0	1,983	0.00%
2020/09/03	4	205.00	6	203.50	203.00	-2	1,999	-0.10%
2020/09/01	2	207.00	3	205.50	205.50	-1	2,020	-0.05%
2020/08/31	7.1	206.79	4	206.50	206.00	3.1	2,035	0.15%
2020/08/28	2	206.00	4	205.13	204.50	-2	2,052	-0.10%
2020/08/27	6	211.75	4	209.88	209.00	2	2,053	0.10%
2020/08/26	10	210.31	25	210.58	210.50	-15	2,040	-0.73%
2020/08/25	2	203.50	5	204.20	204.50	-3	1,964	-0.15%
2020/08/24	0	203.00	1	200.50	201.00	-1	2,004	-0.05%
2020/08/21	5	199.20	2	199.50	199.50	3	2,027	0.15%
2020/08/20	4	199.00	3	198.17	197.00	1	2,028	0.05%
2020/08/19	7	204.71	1	205.50	203.50	6	2,029	0.30%
2020/08/18	8.1	205.06	1	204.50	203.50	7.1	2,111	0.34%
2020/08/17	3	208.33	1	207.50	207.50	2	2,107	0.09%
2020/08/14	4	208.38	0	0.00	207.50	4	2,123	0.19%
2020/08/13	6	213.33	12	211.92	212.00	-6	2,100	-0.29%
2020/08/12	5.5	209.55	3	211.50	212.00	2.5	2,092	0.12%
2020/08/11	5	215.20	6.1	210.66	209.00	-1.1	2,099	-0.05%
2020/08/10	7	211.21	3	212.50	213.00	4	2,133	0.19%
2020/08/07	3	209.00	0	0.00	208.50	3	2,124	0.14%
2020/08/05	0	212.50	0	0.00	212.00	0	2,159	0.00%
2020/07/29	0	0.00	3	203.00	203.50	-3	2,150	-0.14%
2020/07/28	3.1	203.68	1	203.00	202.50	2.1	2,146	0.10%
2020/07/27	1	209.53	0	0.00	210.00	1	2,117	0.05%
2020/07/24	1	205.50	0	0.00	204.50	1	2,083	0.05%
2020/07/23	2.1	207.77	3	207.83	207.50	-1	2,065	-0.05%
2020/07/22	6	210.25	2	209.00	209.00	4	2,053	0.19%
2020/07/21	9.1	209.25	4	210.50	209.50	5.1	2,044	0.25%
2020/07/20	1.1	209.09	1	210.50	209.50	0.1	2,011	0.00%
2020/07/17	4	212.00	4	210.00	213.00	0	2,008	0.00%
2020/07/16	6	214.33	4	210.50	210.50	2	2,014	0.10%
2020/07/15	3	217.64	10	219.50	214.50	-7	1,991	-0.35%
2020/07/14	7	220.64	11	220.55	219.50	-4	1,974	-0.20%
2020/07/13	22	219.80	8	219.88	219.50	14	1,937	0.72%
2020/07/10	1	206.00	0	0.00	206.00	1	1,858	0.05%
2020/07/09	7.3	207.90	10	209.15	209.00	-2.8	1,866	-0.15%
2020/07/08	5	206.00	3	205.17	205.50	2	1,845	0.11%
2020/07/07	2	209.50	5	205.10	206.50	-3	1,840	-0.16%
2020/07/06	5	207.50	3	207.83	208.00	2	1,838	0.11%
2020/07/03	6	208.25	2	206.50	206.50	4	1,838	0.22%
2020/07/02	1	206.50	0	0.00	207.00	1	1,860	0.05%
2020/07/01	5	201.10	4	201.50	201.50	1	1,853	0.05%
2020/06/30	1	202.00	12	200.42	201.00	-11	1,850	-0.59%
2020/06/29	5	199.80	12	199.04	200.50	-7	1,869	-0.37%
2020/06/24	3	200.33	2	200.00	201.00	1	1,859	0.05%
2020/06/23	1	201.00	11	202.59	202.50	-10	1,863	-0.54%
2020/06/22	19	201.08	0	0.00	201.00	19	1,899	1.00%
2020/06/19	7	208.00	5	208.00	205.50	2	1,871	0.11%
2020/06/18	1	210.00	0	0.00	210.00	1	1,847	0.05%
2020/06/17	9	210.89	2	210.00	208.00	7	1,844	0.38%
2020/06/16	3	222.67	3	223.00	224.00	0	1,760	0.00%
2020/06/15	3	220.33	8	221.44	221.00	-5	1,743	-0.29%
2020/06/12	7	211.79	12.4	212.15	217.00	-5.4	1,715	-0.31%
2020/06/11	4	222.63	5	218.50	218.00	-1	1,701	-0.06%
2020/06/10	7	218.43	3	221.50	222.00	4	1,687	0.24%
2020/06/09	5	217.70	5	216.40	217.00	0	1,734	0.00%
2020/06/08	3.6	215.90	6	216.33	217.00	-2.4	1,761	-0.13%
2020/06/05	1	212.50	1	213.50	214.00	0	1,765	0.00%
2020/06/04	19	214.66	2	213.00	214.00	17	1,789	0.95%
2020/06/03	4	215.63	2	215.50	215.00	2	1,787	0.11%
2020/06/02	0	0.00	4	216.75	215.50	-4	1,764	-0.23%
2020/06/01	1.3	214.61	2	213.50	215.00	-0.7	1,741	-0.04%
2020/05/29	7	210.50	3	211.83	210.00	4	1,720	0.23%
2020/05/28	4	208.00	2	203.50	205.00	2	1,696	0.12%
2020/05/27	8	208.88	2	207.50	208.00	6	1,695	0.35%
2020/05/26	14	212.29	6	208.50	208.50	8	1,688	0.47%
2020/05/25	9	206.67	6.1	205.74	209.00	2.9	1,647	0.17%
2020/05/22	3	196.00	0	0.00	197.00	3	1,548	0.19%
2020/05/21	10	195.65	11	195.50	195.50	-1	1,528	-0.07%
2020/05/20	0	0.00	1	191.50	191.50	-1	1,519	-0.07%
2020/05/19	5	194.80	4	192.13	192.00	1	1,534	0.07%
2020/05/18	5	194.30	9	192.78	192.50	-4	1,532	-0.26%
2020/05/15	7	199.71	3	196.83	195.00	4	1,520	0.26%
2020/05/14	9	196.06	11	195.18	194.00	-2	1,450	-0.14%
2020/05/13	9	197.44	12.2	196.83	196.50	-3.2	1,438	-0.22%
2020/05/12	9.1	194.04	21	197.02	197.50	-11.9	1,436	-0.83%
2020/05/11	2	190.75	2	190.50	190.50	0	1,409	0.00%
2020/05/08	6	190.50	4	190.00	190.00	2	1,414	0.14%
2020/05/07	7	187.00	10	189.00	189.50	-3	1,417	-0.21%
2020/05/06	5	185.60	4	185.88	185.50	1	1,416	0.07%
2020/05/05	4	187.75	3	186.50	186.50	1	1,420	0.07%
2020/05/04	5	185.70	4	186.50	187.00	1	1,431	0.07%
2020/04/30	5	190.00	5	189.60	189.50	0	1,446	0.00%
2020/04/29	5	187.50	4	188.50	188.50	1	1,456	0.07%
2020/04/28	25	186.58	7	186.57	187.00	18	1,464	1.23%
2020/04/27	6	185.58	7	185.93	185.50	-1	1,510	-0.07%
2020/04/24	2	183.50	8	183.94	184.00	-6	1,513	-0.40%
2020/04/23	4	186.50	0	0.00	184.50	4	1,520	0.26%
2020/04/22	4	181.50	4	183.50	183.50	0	1,523	0.00%
2020/04/21	3	188.00	5	182.10	183.00	-2	1,533	-0.13%
2020/04/20	5	187.50	4	187.50	187.00	1	1,579	0.06%
2020/04/17	6	189.99	6	187.83	187.00	0	1,596	0.00%
2020/04/16	6	183.50	7	184.64	184.50	-1	1,583	-0.06%
2020/04/15	5	182.51	6	186.00	185.00	-1	1,593	-0.06%
2020/04/14	5	176.50	4	179.50	181.00	1	1,569	0.06%
2020/04/13	5	175.10	6	175.33	175.00	-1	1,564	-0.06%
2020/04/10	5	173.90	2	175.00	175.00	3	1,575	0.19%
2020/04/09	2	177.50	5	174.50	174.00	-3	1,602	-0.19%
2020/04/08	6	175.17	4	175.00	175.50	2	1,612	0.12%
2020/04/07	8	172.25	8	172.63	174.50	0	1,612	0.00%
2020/04/06	4	165.75	4	167.38	168.00	0	1,591	0.00%
2020/04/01	5	164.70	5	164.70	165.00	0	1,593	0.00%
2020/03/31	11	164.91	10	164.25	165.50	1	1,602	0.06%
2020/03/30	3	158.83	3	161.00	162.50	0	1,623	0.00%
2020/03/27	5	164.10	5	162.50	161.50	0	1,752	0.00%
2020/03/26	3	165.33	50	168.50	161.00	-47	1,875	-2.51%
2020/03/25	50	159.50	2	159.50	159.50	48	1,923	2.50%
2020/03/24	5	142.90	8	145.88	145.00	-3	1,949	-0.15%
2020/03/23	2	136.01	2.8	138.14	138.50	-0.8	1,936	-0.04%
2020/03/20	8.1	140.27	0	0.00	142.00	8.1	1,944	0.42%
2020/03/19	6	137.33	11	132.05	131.50	-5	1,933	-0.26%
2020/03/18	6	148.25	7	145.50	145.00	-1	1,926	-0.05%
2020/03/17	8	147.00	7	147.50	147.00	1	1,996	0.05%
2020/03/16	3.9	158.30	6	153.00	152.00	-2.1	2,116	-0.10%
2020/03/13	5	153.60	4	159.00	158.50	1	2,122	0.05%
2020/03/12	0.3	168.00	10	169.25	168.00	-9.7	2,161	-0.45%
2020/03/11	1.2	179.41	5	176.50	177.00	-3.8	2,128	-0.18%
2020/03/10	2	175.25	1	175.00	175.50	1	2,110	0.05%
2020/03/09	0	0.00	3	180.50	179.50	-3	2,083	-0.14%
2020/03/06	0	0.00	3	185.00	185.50	-3	2,076	-0.14%
2020/03/05	1	187.50	0	0.00	186.50	1	2,130	0.05%
2020/03/04	1	185.50	1	185.50	185.50	0	2,150	0.00%
2020/03/03	3	183.50	3	186.67	186.50	0	2,156	0.00%
2020/03/02	3	179.83	3	180.00	179.50	0	2,156	0.00%
2020/02/27	0	0.00	1	183.00	183.50	-1	2,176	-0.05%
2020/02/26	0	184.50	0	0.00	184.00	0	2,178	0.00%
2020/02/24	3	185.50	0.1	186.00	185.50	2.9	2,198	0.13%
2020/02/21	0	0.00	1	188.50	188.00	-1	2,290	-0.04%
2020/02/20	0	0.00	3	188.00	189.50	-3	2,313	-0.13%
2020/02/18	1	185.00	0	0.00	185.00	1	2,474	0.04%
2020/02/17	3	186.00	0	0.00	186.00	3	2,487	0.12%
2020/02/14	2	187.50	0	0.00	188.00	2	2,511	0.08%
2020/02/13	0	0.00	1	189.50	186.50	-1	2,534	-0.04%
2020/02/12	3	189.33	2	189.75	189.00	1	2,538	0.04%
2020/02/11	1	187.50	3	188.17	188.00	-2	2,530	-0.08%
2020/02/10	0	0.00	4	183.25	183.00	-4	2,533	-0.16%
2020/02/07	7	186.57	2.1	186.94	185.50	4.9	2,547	0.19%
2020/02/06	3	190.00	0	0.00	190.00	3	2,546	0.12%
2020/02/05	2	188.00	0	0.00	188.00	2	2,547	0.08%
2020/02/04	3	185.17	1	186.00	187.50	2	2,567	0.08%
2020/02/03	4	183.88	4	183.50	184.50	0	2,555	0.00%
2020/01/31	5	188.40	8	186.06	188.00	-3	2,532	-0.12%
2020/01/30	4	183.00	5	186.90	184.50	-1	2,518	-0.04%
2020/01/17	1	201.50	2	201.75	199.00	-1	2,466	-0.04%
2020/01/16	2	198.75	1	199.50	200.00	1	2,468	0.04%
2020/01/15	2	200.50	1	200.00	201.00	1	2,484	0.04%
2020/01/14	3	199.01	7	200.93	200.50	-4	2,465	-0.16%
2020/01/13	1	192.50	1	194.50	194.50	0	2,402	0.00%
2020/01/10	2	190.25	2	190.50	190.00	0	2,392	0.00%
2020/01/09	0	0.00	1	191.50	193.00	-1	2,392	-0.04%
2020/01/08	3	188.83	3	188.50	188.00	0	2,391	0.00%
2020/01/07	0	0.00	1	187.50	189.00	-1	2,393	-0.04%
2020/01/06	0	0.00	1	190.50	190.00	-1	2,419	-0.04%
2020/01/03	1	196.50	1	197.00	193.00	0	2,409	0.00%
2020/01/02	1	195.50	0	0.00	195.00	1	2,387	0.04%
2019/12/31	1	195.00	2	196.25	196.00	-1	2,367	-0.04%
2019/12/27	12	197.00	0	0.00	196.00	12	2,361	0.51%
2019/12/25	3	197.33	2	196.00	195.50	1	2,344	0.04%
2019/12/24	16	198.28	6	198.33	197.50	10	2,337	0.43%
2019/12/23	3.1	191.10	11	197.68	200.00	-7.9	2,280	-0.35%
2019/12/20	20	186.00	22	187.07	189.00	-2	2,319	-0.09%
2019/12/19	0	0.00	9	184.89	187.50	-9	2,225	-0.40%
2019/12/18	1	182.00	1	182.50	182.50	0	2,187	0.00%
2019/12/17	3	182.33	8	182.50	183.00	-5	2,192	-0.23%
2019/12/16	2	182.50	2	183.00	182.00	0	2,208	0.00%
2019/12/13	3	184.00	0	0.00	182.00	3	2,224	0.13%
2019/12/12	9	185.94	6.1	183.08	183.50	2.9	2,201	0.13%
2019/12/11	11	180.50	6	183.33	178.50	5	2,112	0.24%
2019/12/10	3	181.83	3	180.67	181.50	0	1,982	0.00%
2019/12/09	6.1	178.69	22	178.14	180.50	-15.9	1,963	-0.81%
2019/12/06	2	172.25	1	173.50	171.00	1	1,855	0.05%
2019/12/05	6	172.83	1	173.00	173.00	5	1,852	0.27%
2019/12/04	8	171.19	4	171.00	171.00	4	1,856	0.22%
2019/12/03	0	0.00	13	173.62	174.00	-13	1,855	-0.70%
2019/12/02	3	175.33	2	176.50	175.00	1	1,865	0.05%
2019/11/29	3	174.17	6	175.50	175.50	-3	1,833	-0.16%
2019/11/28	0	0.00	2	174.25	173.50	-2	1,842	-0.11%
2019/11/27	2	175.00	2	175.50	173.50	0	1,884	0.00%
2019/11/26	12	171.58	6	169.00	172.50	6	1,863	0.32%
2019/11/25	2	167.75	1	166.50	166.00	1	1,836	0.05%
2019/11/22	2	166.51	3	167.67	167.50	-1	1,835	-0.05%
2019/11/21	2	166.75	1	167.00	167.50	1	1,841	0.05%
2019/11/20	5	172.00	1	168.50	169.00	4	1,833	0.22%
2019/11/19	4	172.00	3	172.33	173.00	1	1,749	0.06%
2019/11/18	16	176.16	16	175.22	172.00	0	1,733	0.00%
2019/11/15	2	166.50	11	167.91	168.50	-9	1,580	-0.57%
2019/11/14	7	166.93	4	166.88	165.50	3	1,564	0.19%
2019/11/13	2	166.25	5	166.10	167.50	-3	1,561	-0.19%
2019/11/12	2	161.00	9	165.00	166.00	-7	1,545	-0.45%
2019/11/11	2	161.25	8	160.81	160.00	-6	1,528	-0.39%
2019/11/08	7	162.36	2	162.50	162.50	5	1,561	0.32%
2019/11/07	4	163.13	5	163.60	161.00	-1	1,565	-0.06%
2019/11/06	2	164.75	6	164.75	164.00	-4	1,561	-0.26%
2019/11/05	6	163.33	2	163.50	163.00	4	1,555	0.26%
2019/11/04	0	0.00	1	162.00	162.00	-1	1,578	-0.06%
2019/11/01	3	162.17	2	162.00	161.00	1	1,581	0.06%
2019/10/31	1	158.00	1	158.00	158.50	0	1,566	0.00%
2019/10/30	1	157.50	0	0.00	158.00	1	1,588	0.06%
2019/10/29	0	0.00	1	157.00	157.00	-1	1,621	-0.06%
2019/10/24	3	157.67	1	157.00	158.00	2	1,845	0.11%
2019/10/23	2	157.25	1	156.00	156.00	1	1,853	0.05%
2019/10/22	2	156.50	2	156.00	155.50	0	1,837	0.00%
2019/10/17	1	153.50	0	0.00	154.50	1	1,895	0.05%
2019/10/16	3	157.00	1	157.50	155.00	2	1,897	0.11%
2019/10/15	0	0.00	2	156.00	156.50	-2	1,891	-0.11%
2019/10/14	5	157.70	0	0.00	157.50	5	1,894	0.26%
2019/10/08	3	162.67	2	161.00	161.00	1	1,900	0.05%
2019/10/07	3	160.83	5	160.50	160.50	-2	1,925	-0.10%
2019/10/04	2	161.50	0	0.00	160.50	2	1,940	0.10%
2019/10/03	1	162.00	1	162.50	162.50	0	2,014	0.00%
2019/10/02	2	164.00	0	0.00	163.50	2	2,067	0.10%
2019/10/01	1	164.50	1	164.50	164.00	0	2,105	0.00%
2019/09/27	2	166.25	1	169.00	164.50	1	2,136	0.05%
2019/09/26	5	166.70	3	167.67	168.50	2	2,107	0.09%
2019/09/25	12	168.29	7	164.86	163.00	5	2,096	0.24%
2019/09/24	0	0.00	1	161.50	162.00	-1	1,953	-0.05%
2019/09/23	0	160.50	5	161.50	160.50	-5	1,959	-0.25%
2019/09/20	0	0.00	1	160.50	160.00	-1	1,982	-0.05%
2019/09/19	1.1	162.59	1.4	162.43	159.00	-0.3	1,984	-0.02%
2019/09/18	0	0.00	10	159.20	160.50	-10	1,969	-0.51%
2019/09/17	0	0.00	3	156.00	157.50	-3	1,978	-0.15%
2019/09/16	2	156.00	0	0.00	155.00	2	2,109	0.09%
2019/09/12	0	0.00	1	156.50	156.50	-1	2,135	-0.05%
2019/09/11	1	153.50	0	0.00	154.00	1	2,152	0.05%
2019/09/10	4	155.13	1	155.50	156.00	3	2,143	0.14%
2019/09/09	3	155.50	2	155.50	155.00	1	2,152	0.05%
2019/09/06	1	156.00	0	0.00	155.00	1	2,161	0.05%
2019/09/05	2	157.00	0	0.00	157.50	2	2,170	0.09%
2019/09/04	1	159.00	1	158.00	158.50	0	2,189	0.00%
2019/09/03	0	0.00	2	155.50	155.00	-2	2,233	-0.09%
2019/09/02	3	155.50	0	0.00	156.50	3	2,272	0.13%
2019/08/30	0	0.00	1	154.00	155.00	-1	2,254	-0.04%
2019/08/29	2	152.50	0	0.00	153.00	2	2,230	0.09%
2019/08/28	0	0.00	1	152.50	152.00	-1	2,285	-0.04%
2019/08/26	1	149.01	0	0.00	149.00	1	2,339	0.04%
2019/08/23	2.2	148.82	0	0.00	152.00	2.2	2,348	0.09%
2019/08/21	1	149.50	0	0.00	148.50	1	2,400	0.04%
2019/08/20	2	151.00	1	150.50	150.50	1	2,431	0.04%
2019/08/19	2	151.50	0	0.00	151.00	2	2,503	0.08%
2019/08/15	0	0.00	1	153.00	150.50	-1	2,706	-0.04%
2019/08/14	3	153.83	1	154.00	153.00	2	2,870	0.07%
2019/08/13	3	153.33	1	152.50	152.50	2	2,961	0.07%
2019/08/12	0	0.00	1	157.50	157.50	-1	3,095	-0.03%
2019/08/08	1	157.00	0	0.00	157.00	1	3,188	0.03%
2019/08/07	1	155.00	1	155.00	155.00	0	3,350	0.00%
2019/08/05	0	0.00	1	155.00	154.00	-1	3,451	-0.03%
2019/07/31	2	158.25	0	0.00	158.50	2	3,599	0.06%
2019/07/30	4	161.75	3	163.83	158.50	1	3,699	0.03%
2019/07/29	2.3	161.20	10.2	161.52	163.00	-7.9	3,726	-0.21%
2019/07/26	0.5	154.50	3	155.67	155.00	-2.5	3,668	-0.07%
2019/07/25	0	0.00	1	155.00	154.50	-1	3,718	-0.03%
2019/07/24	4	153.38	0	0.00	152.50	4	3,838	0.10%
2019/07/23	4	154.75	0	0.00	154.00	4	3,896	0.10%
2019/07/19	1	153.00	0	0.00	152.50	1	4,052	0.02%
2019/07/18	1	154.00	3	153.50	153.00	-2	4,150	-0.05%
2019/07/17	2	150.50	1	152.00	153.00	1	4,369	0.02%
2019/07/16	2	151.50	0	0.00	150.50	2	4,483	0.04%
2019/07/15	1.3	151.90	1	151.50	151.50	0.3	4,473	0.01%
2019/07/12	1.3	154.30	5	155.00	153.50	-3.8	4,472	-0.08%
2019/07/11	1	153.00	3	152.50	154.00	-2	4,441	-0.05%
2019/07/10	1	149.50	0	0.00	149.50	1	4,418	0.02%
2019/07/09	1.2	149.00	4	148.75	148.50	-2.9	4,408	-0.06%
2019/07/08	16	156.00	3	157.00	157.50	13	4,331	0.30%
2019/07/05	4	157.50	2	157.50	157.00	2	4,292	0.05%
2019/07/04	3	156.00	2	156.25	157.00	1	4,262	0.02%
2019/07/03	1	156.00	2	155.00	155.00	-1	4,225	-0.02%
2019/07/02	3	158.50	1	158.50	156.50	2	4,223	0.05%
2019/07/01	0	0.00	8	154.44	156.00	-8	4,160	-0.19%
2019/06/27	1	154.00	2	152.75	151.50	-1	4,110	-0.02%
2019/06/26	2	150.00	4	151.88	152.50	-2	4,086	-0.05%
2019/06/25	5	150.70	4	150.13	150.00	1	4,081	0.02%
2019/06/24	3	150.50	2	151.00	151.50	1	4,093	0.02%
2019/06/21	8	154.75	11	155.14	152.50	-3	4,166	-0.07%
2019/06/20	4	146.38	2	147.25	149.00	2	4,043	0.05%
2019/06/19	4	146.38	2	146.00	146.50	2	4,035	0.05%
2019/06/18	0	0.00	2	146.75	147.00	-2	4,080	-0.05%
2019/06/17	3	146.67	2.3	148.67	146.00	0.8	4,078	0.02%
2019/06/14	0	0.00	4	150.88	148.50	-4	4,071	-0.10%
2019/06/13	1	149.00	4	149.50	149.50	-3	4,068	-0.07%
2019/06/12	0	0.00	2	149.50	150.00	-2	4,066	-0.05%
2019/06/11	17	151.06	8	147.94	147.00	9	4,060	0.22%
2019/06/10	1.4	147.50	1	150.00	150.00	0.4	3,997	0.01%
2019/06/06	1.2	143.67	2	142.75	143.50	-0.8	3,949	-0.02%
2019/06/05	5.2	143.93	1	142.50	141.50	4.2	3,946	0.11%
2019/06/04	18.3	146.32	16	149.06	143.00	2.3	3,929	0.06%
2019/06/03	3	144.33	8	145.31	145.00	-5	3,893	-0.13%
2019/05/31	3	141.83	2	144.50	145.50	1	3,880	0.03%
2019/05/30	2	140.25	2	140.25	140.50	0	3,841	0.00%
2019/05/29	3	141.17	3	139.50	140.50	0	3,844	0.00%
2019/05/28	0	0.00	2	137.00	140.00	-2	3,817	-0.05%
2019/05/27	3	136.50	2	139.50	136.50	1	3,828	0.03%
2019/05/24	8	139.44	3	139.17	138.00	5	3,858	0.13%
2019/05/23	7	140.50	4	141.38	139.00	3	3,807	0.08%
2019/05/22	17	147.50	8	147.13	145.50	9	3,718	0.24%
2019/05/21	10	142.30	30	146.45	152.00	-20	3,624	-0.55%
2019/05/20	4.2	154.36	3	153.83	149.00	1.2	3,453	0.03%
2019/05/17	19	160.16	21	158.57	158.50	-2	3,361	-0.06%
2019/05/16	15	167.07	10.3	164.46	163.50	4.8	3,183	0.15%
2019/05/15	11	160.86	14	159.86	164.00	-3	3,098	-0.10%
2019/05/14	9	147.78	13	149.35	150.00	-4	2,934	-0.14%
2019/05/13	4	149.50	6	149.67	150.00	-2	2,862	-0.07%
2019/05/10	13.2	148.81	9	147.11	146.50	4.2	2,791	0.15%
2019/05/09	3.1	148.31	9	148.89	148.00	-5.9	2,729	-0.22%
2019/05/08	6	149.58	2	151.25	151.50	4	2,668	0.15%
2019/05/07	12	148.00	15	146.70	149.00	-3	2,601	-0.12%
2019/05/06	9.3	143.20	6	143.83	143.00	3.3	2,476	0.13%
2019/05/03	6	140.25	1	140.50	140.50	5	2,352	0.21%
2019/05/02	5	138.80	9	139.89	141.00	-4	2,327	-0.17%
2019/04/30	15	134.03	17	133.18	137.50	-2	2,257	-0.09%
2019/04/29	7	139.07	8	137.38	137.00	-1	2,129	-0.05%
2019/04/26	6	137.08	5	137.40	142.00	1	2,081	0.05%
2019/04/25	14	134.07	16	135.91	139.00	-2	2,012	-0.10%
2019/04/24	19	132.89	21.4	131.87	131.50	-2.4	1,891	-0.13%
2019/04/23	84	123.06	89.1	121.03	130.50	-5.1	1,794	-0.28%
2019/04/22	25	114.96	18	115.00	119.00	7	1,611	0.43%
2019/04/18	0	0.00	6	110.00	110.00	-6	1,550	-0.39%
2019/04/17	5	110.80	2	110.75	110.50	3	1,545	0.19%
2019/04/16	1	110.50	1	111.50	110.50	0	1,544	0.00%
2019/04/15	2	110.50	2	110.75	111.00	0	1,549	0.00%
2019/04/12	1	110.00	1	110.00	109.50	0	1,549	0.00%
2019/04/11	4	111.38	0	0.00	110.00	4	1,547	0.26%
2019/04/10	7	110.29	7	110.50	111.00	0	1,542	0.00%
2019/04/09	0	0.00	2	109.00	109.50	-2	1,531	-0.13%
2019/04/08	4	109.63	0	0.00	109.00	4	1,534	0.26%
2019/04/03	0.3	109.00	1	110.00	109.50	-0.7	1,540	-0.05%
2019/04/02	6	108.00	0	0.00	108.00	6	1,558	0.38%
2019/04/01	3.1	108.66	3	108.00	108.50	0.1	1,593	0.01%
2019/03/29	3	108.83	3	108.50	108.50	0	1,662	0.00%
2019/03/28	5	108.80	5	108.00	108.00	0	1,734	0.00%
2019/03/27	3	107.50	1	108.50	107.50	2	1,753	0.11%
2019/03/26	13.4	112.02	0	0.00	108.00	13.4	1,739	0.77%
2019/03/25	6	109.67	9	111.67	113.50	-3	1,625	-0.18%
2019/03/22	2	110.50	3	110.00	111.00	-1	1,596	-0.06%
2019/03/21	4	109.88	6	111.17	111.50	-2	1,572	-0.13%
2019/03/20	3	106.33	1	106.00	106.00	2	1,506	0.13%
2019/03/19	1	105.00	4	106.25	107.00	-3	1,510	-0.20%
2019/03/18	0	0.00	2	105.00	104.50	-2	1,535	-0.13%
2019/03/15	0	0.00	2	106.00	105.00	-2	1,541	-0.13%
2019/03/14	1	105.50	2	105.25	106.50	-1	1,549	-0.06%
2019/03/13	2	103.75	0	0.00	103.00	2	1,545	0.13%
2019/03/12	3	105.17	0	0.00	103.50	3	1,567	0.19%
2019/03/11	1	105.00	0	0.00	104.00	1	1,574	0.06%
2019/03/08	4	103.50	6	104.75	105.50	-2	1,583	-0.13%
2019/03/07	4	106.13	5	104.00	104.50	-1	1,584	-0.06%
2019/03/06	2	103.25	3	105.17	106.50	-1	1,569	-0.06%
2019/03/05	1	104.00	1	104.00	103.00	0	1,581	0.00%
2019/03/04	2	104.50	0	0.00	104.50	2	1,585	0.13%
2019/02/27	2	103.50	6	104.67	104.50	-4	1,581	-0.25%
2019/02/26	7	104.14	19	102.39	102.50	-12	1,569	-0.76%
2019/02/25	22	102.75	11	104.14	106.50	11	1,544	0.71%
2019/02/22	6	98.63	2	98.80	100.50	4	1,466	0.27%
2019/02/21	3	98.60	0	0.00	98.00	3	1,430	0.21%
2019/02/20	10	98.30	2	98.85	98.30	8	1,415	0.57%
2019/02/19	0	0.00	2	96.95	96.80	-2	1,383	-0.14%
2019/02/18	10	97.12	4	97.10	96.30	6	1,374	0.44%
2019/02/15	3	96.17	3	95.13	95.00	0	1,359	0.00%
2019/02/14	0	0.00	3	97.00	95.30	-3	1,357	-0.22%
2019/02/11	0	0.00	2	93.80	93.10	-2	1,323	-0.15%
2019/01/30	0	0.00	10	94.40	94.00	-10	1,316	-0.76%
2019/01/29	0	0.00	1	94.10	94.30	-1	1,313	-0.08%
2019/01/25	2	94.20	0.8	94.00	94.50	1.2	1,306	0.09%
2019/01/23	1	94.40	1	93.50	94.10	0	1,280	0.00%
2019/01/22	1	92.20	1.4	92.41	92.20	-0.4	1,267	-0.03%
2019/01/21	2	92.75	7	93.29	93.60	-5	1,255	-0.40%
2019/01/18	8	95.80	6.8	95.17	94.20	1.2	1,239	0.10%
2019/01/17	0	0.00	3	94.87	94.60	-3	1,222	-0.25%
2019/01/16	1	95.00	5	94.86	94.60	-4	1,220	-0.33%
2019/01/15	3	94.83	1	94.70	95.20	2	1,219	0.16%
2019/01/14	9.2	99.25	3	98.47	97.00	6.2	1,199	0.52%
2019/01/11	8	98.93	19	98.43	98.50	-11	1,144	-0.96%
2019/01/10	3	94.73	9	93.87	93.80	-6	1,082	-0.55%
2019/01/09	4	93.20	5	92.96	92.90	-1	1,077	-0.09%
2019/01/08	5	92.84	1	92.80	92.90	4	1,066	0.37%
2019/01/07	6	92.90	6	92.75	93.30	0	1,058	0.00%
2019/01/04	3	89.80	3	89.60	90.20	0	1,038	0.00%
2019/01/03	4	91.43	0	0.00	91.80	4	1,024	0.39%
2019/01/02	4	90.20	4	91.05	91.00	0	1,015	0.00%
2018/12/28	1	87.90	1	89.00	89.70	0	1,001	0.00%
2018/12/27	5	88.40	2	87.75	88.30	3	992	0.30%
2018/12/26	3.2	89.29	6	88.00	86.70	-2.8	978	-0.29%
2018/12/25	17	89.66	3.4	89.36	88.50	13.6	956	1.43%
2018/12/24	11	93.14	1	91.50	91.00	10	924	1.08%
2018/12/22	23	96.10	10	98.09	93.50	13	879	1.48%
2018/12/21	5	91.72	5	92.96	94.40	0	794	0.00%
2018/12/20	1	87.00	1	86.30	86.30	0	714	0.00%
2018/12/18	1	82.50	0	0.00	83.00	1	653	0.15%
2018/12/17	1	82.40	2.8	82.29	82.30	-1.8	646	-0.28%
2018/12/14	0	0.00	3	82.00	82.30	-3	642	-0.47%
2018/12/13	3.2	82.13	0	0.00	81.70	3.2	640	0.50%
2018/12/12	1	83.10	4.2	82.43	82.50	-3.2	627	-0.51%
2018/12/11	2	81.10	5.6	80.92	82.00	-3.6	612	-0.59%
2018/12/10	0.2	78.50	5.8	76.88	78.80	-5.6	574	-0.97%
2018/11/28	1	64.50	4	64.63	63.90	-3	552	-0.54%
2018/11/27	1	65.20	5	64.90	64.70	-4	529	-0.76%
2018/11/26	3	65.59	8	65.59	65.00	-5	509	-0.97%
2018/11/23	5	63.80	1	63.90	63.90	4	501	0.80%
2018/11/20	1	62.00	2	62.25	62.00	-1	447	-0.22%
2018/11/19	0	0.00	1	62.00	61.70	-1	430	-0.23%
2018/11/15	3	59.67	0	0.00	60.20	3	381	0.79%
2018/11/14	2	59.15	0	0.00	59.00	2	358	0.56%
2018/11/13	0	0.00	2	58.40	58.10	-2	340	-0.59%
2018/11/07	0	0.00	1	56.60	56.70	-1	324	-0.31%
2018/11/06	0	0.00	5	55.50	56.00	-5	335	-1.49%
2018/11/05	2	55.50	0	0.00	55.50	2	337	0.59%
2018/11/02	2	56.05	0	0.00	55.70	2	340	0.59%
2018/11/01	0	0.00	2	55.80	56.20	-2	340	-0.59%
2018/10/29	1	55.20	0	0.00	55.20	1	352	0.29%
2018/10/26	0	0.00	3	55.20	55.90	-3	356	-0.84%
2018/10/25	1	55.20	0	0.00	54.70	1	356	0.28%
2018/10/23	1	55.80	0	0.00	55.70	1	348	0.29%
2018/10/22	1	56.20	0	0.00	55.90	1	349	0.29%
2018/10/19	1	56.10	0	0.00	55.90	1	351	0.28%
2018/10/18	1	56.70	0	0.00	56.80	1	351	0.28%
2018/10/12	4	57.50	0	0.00	57.50	4	354	1.13%
2018/10/11	0	0.00	4	54.08	53.80	-4	348	-1.15%
2018/10/04	2	58.90	0	0.00	58.40	2	349	0.57%
2018/09/26	0	59.80	0	0.00	59.70	0	407	0.00%
2018/09/25	0.1	60.10	0	0.00	59.70	0.1	431	0.02%
2018/08/31	0	0.00	2	62.00	62.00	-2	869	-0.23%
2018/08/30	6	62.15	0	0.00	62.00	6	868	0.69%
2018/08/29	3	60.40	0	0.00	60.40	3	860	0.35%
2018/08/24	0.1	58.20	0	0.00	58.20	0.1	874	0.01%
2018/08/20	3	59.30	0	0.00	59.10	3	897	0.33%
2018/08/17	0	0.00	1	59.40	59.20	-1	903	-0.11%
2018/08/13	0	0.00	1	59.00	59.50	-1	923	-0.11%
2018/08/06	0	0.00	10	60.25	60.30	-10	929	-1.08%
2018/08/02	0	0.00	1	59.00	58.70	-1	931	-0.11%
2018/08/01	0	0.00	1	58.70	58.80	-1	933	-0.11%
2018/07/31	1	58.40	0	0.00	58.40	1	931	0.11%
2018/07/27	1	58.10	0	0.00	58.40	1	931	0.11%
2018/07/26	0	58.40	0	0.00	58.40	0	932	0.00%
2018/07/23	1	58.10	0	0.00	58.10	1	950	0.11%
2018/07/19	2	58.15	0	0.00	57.90	2	950	0.21%
2018/07/16	3	58.27	0	0.00	58.10	3	955	0.31%
2018/07/13	2	57.00	0	0.00	57.60	2	960	0.21%
2018/07/10	2	56.95	0	0.00	56.40	2	980	0.20%
2018/07/06	1	55.00	0	0.00	55.10	1	956	0.10%
2018/07/05	1	55.61	1	55.70	55.70	0	976	0.00%
2018/07/04	1	57.50	0	0.00	57.00	1	983	0.10%
2018/07/03	2	58.60	10	58.30	57.30	-8	992	-0.81%
2018/07/02	7	59.67	0	0.00	58.90	7	991	0.71%
2018/06/27	0	0.00	3	65.87	66.20	-3	927	-0.32%
2018/06/26	10	65.60	0	0.00	65.60	10	927	1.08%
2018/06/25	1	67.00	0	0.00	66.40	1	949	0.11%
2018/06/21	0	0.00	1	68.00	68.50	-1	1,166	-0.09%
2018/06/19	1	67.20	4	66.50	66.60	-3	1,117	-0.27%
2018/06/13	5	66.72	0	0.00	67.00	5	1,030	0.49%
2018/06/11	0	0.00	1	65.00	65.40	-1	987	-0.10%
2018/06/07	1	66.50	0	0.00	66.10	1	982	0.10%
2018/06/05	0	0.00	10	65.50	65.10	-10	974	-1.03%
2018/05/31	0	0.00	2	64.40	64.20	-2	964	-0.21%
2018/05/28	10	65.14	0	0.00	65.50	10	1,000	1.00%
2018/05/24	8	64.70	0	0.00	64.80	8	1,004	0.80%
2018/05/22	0	0.00	5	64.80	64.50	-5	987	-0.51%
2018/05/10	0	0.00	5	65.40	65.50	-5	1,000	-0.50%
2018/05/04	0	0.00	1	65.30	65.30	-1	993	-0.10%
2018/05/03	0	0.00	1	65.10	65.20	-1	990	-0.10%
2018/04/30	0	0.00	1	64.00	64.10	-1	979	-0.10%
2018/04/19	1	63.70	0	0.00	63.40	1	980	0.10%
2018/04/18	3	63.80	11	63.80	63.80	-8	970	-0.82%
2018/04/12	0	0.00	0.5	64.10	64.30	-0.5	977	-0.05%
2018/04/11	3	63.97	0	0.00	63.80	3	979	0.31%
2018/04/10	1	65.70	8	66.00	65.60	-7	955	-0.73%
2018/04/03	3	66.57	2	66.70	67.00	1	941	0.11%
2018/04/02	12	67.83	0	0.00	66.50	12	922	1.30%
2018/03/31	0.1	65.70	0	0.00	65.60	0.1	884	0.01%
2018/03/30	0	0.00	2	65.30	65.20	-2	879	-0.23%
2018/03/29	0	0.00	1	65.90	65.50	-1	866	-0.12%
2018/03/28	3	65.83	2	65.40	65.70	1	843	0.12%
2018/03/27	15	65.41	133	65.01	64.80	-118	805	-14.64%	大賣/鉅額交易
2018/03/26	125	64.40	4.5	64.18	64.40	120.5	678	17.75%	大買/鉅額交易
2018/03/23	1	58.50	0	0.00	58.60	1	548	0.18%
2018/03/16	5	57.70	5	57.40	57.40	0	608	0.00%
2018/03/15	5	58.10	0	0.00	58.40	5	600	0.83%
2018/03/14	2	58.00	0	0.00	58.10	2	613	0.33%
2018/03/12	1	58.30	0	0.00	58.10	1	631	0.16%
2018/03/07	0	0.00	2	56.80	56.60	-2	689	-0.29%
2018/03/06	0	0.00	2	56.60	56.80	-2	724	-0.28%
2018/03/05	0	0.00	6	56.40	56.20	-6	753	-0.80%
2018/03/02	0	0.00	4	57.40	57.80	-4	728	-0.55%
2018/03/01	0	0.00	3	57.60	58.10	-3	724	-0.41%
2018/02/26	0	59.20	0	0.00	59.10	0	719	0.00%
2018/02/22	10	59.90	0	0.00	59.90	10	749	1.33%
2018/02/12	0	0.00	60	59.00	59.00	-60	761	-7.87%
2018/02/07	0	59.00	3	59.43	59.20	-3	842	-0.35%
2018/01/31	0	0.00	3	59.20	59.30	-3	848	-0.35%
2018/01/30	0	0.00	1	60.00	59.70	-1	848	-0.12%
2018/01/26	0	0.00	2	60.00	60.00	-2	843	-0.24%
2018/01/23	5	61.50	0	0.00	60.70	5	843	0.59%
2018/01/22	1	60.10	1	60.10	61.00	0	837	0.00%
2018/01/05	0	0.00	1	60.20	60.20	-1	828	-0.12%
2018/01/03	1	60.10	0	0.00	60.10	1	859	0.12%