樺漢 (6414)-新光-台中券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
331.0
漲跌
▲5.5
漲幅
+1.69%
成交量
1,244張
產業
上市電腦週邊類股
543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

樺漢 (6414)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.3	331.04	3	332.33	331.00	-0.7	3,477	-0.02%
2024/04/25	10	326.06	4	327.25	325.50	6	3,473	0.17%
2024/04/24	2.2	331.55	1.1	331.36	331.00	1.1	3,472	0.03%
2024/04/23	0.6	320.97	0	0.00	320.00	0.6	3,479	0.02%
2024/04/22	3	320.00	6.1	318.75	317.00	-3.1	3,486	-0.09%
2024/04/19	7.1	324.90	4.3	326.85	324.00	2.8	3,470	0.08%
2024/04/18	3	330.83	3	331.17	330.00	0	3,438	0.00%
2024/04/17	2.1	325.73	1	327.50	326.00	1.1	3,426	0.03%
2024/04/16	1.3	322.69	1.1	320.21	320.00	0.1	3,403	0.00%
2024/04/15	1.1	337.55	1	339.00	335.50	0.1	3,349	0.00%
2024/04/12	6.6	342.72	10	344.95	344.00	-3.4	3,330	-0.10%
2024/04/11	3	335.53	1	337.49	337.50	2	3,321	0.06%
2024/04/10	4.1	344.83	5.5	339.27	337.50	-1.4	3,308	-0.04%
2024/04/09	7.2	346.21	10	342.80	340.00	-2.8	3,276	-0.08%
2024/04/08	7.6	340.27	15	340.13	341.00	-7.4	3,205	-0.23%
2024/04/03	13.7	339.18	25	340.74	336.00	-11.3	3,129	-0.36%
2024/04/02	30.7	355.00	27.2	355.07	345.50	3.5	3,055	0.11%
2024/04/01	17.5	360.11	18.3	363.57	358.00	-0.7	2,892	-0.03%
2024/03/29	20.7	357.10	29.5	359.64	375.00	-8.8	2,781	-0.32%
2024/03/28	27.7	348.82	24.6	351.68	349.00	3.1	2,585	0.12%
2024/03/27	10.2	332.44	5.3	332.55	339.00	5	2,438	0.20%
2024/03/26	11.3	328.91	13	333.77	328.00	-1.7	2,376	-0.07%
2024/03/25	47.2	339.77	38.6	340.40	337.00	8.5	2,297	0.37%
2024/03/22	19.2	331.25	6.9	329.95	329.00	12.3	2,177	0.57%
2024/03/21	44.8	333.29	46.8	331.21	334.50	-2	2,134	-0.10%
2024/03/20	42.1	322.71	67.9	325.48	331.50	-25.8	2,023	-1.28%
2024/03/19	49.5	309.25	53.2	309.40	313.50	-3.7	1,787	-0.21%
2024/03/18	30.3	294.12	11.1	291.60	291.50	19.2	1,631	1.17%
2024/03/15	8.1	295.33	2.3	292.70	294.00	5.8	1,577	0.36%
2024/03/14	7.7	291.38	13.8	291.03	284.50	-6.1	1,531	-0.40%
2024/03/13	1.7	303.15	6.6	301.04	299.00	-5	1,479	-0.33%
2024/03/12	10.5	298.22	8.1	298.26	297.50	2.5	1,457	0.17%
2024/03/11	5.1	291.30	2	290.00	290.00	3.1	1,459	0.21%
2024/03/08	6.3	296.33	14	295.67	290.50	-7.7	1,461	-0.53%
2024/03/07	6.2	297.05	14.1	297.71	297.50	-7.9	1,441	-0.55%
2024/03/06	1.2	306.06	3.6	306.85	305.00	-2.4	1,387	-0.17%
2024/03/05	9.1	309.66	9.5	308.66	307.00	-0.4	1,373	-0.03%
2024/03/04	1.1	300.98	4.1	302.84	301.00	-3.1	1,322	-0.23%
2024/03/01	3.4	300.96	5.5	298.73	301.00	-2.2	1,301	-0.17%
2024/02/29	9.5	301.60	8.7	300.84	299.00	0.9	1,284	0.07%
2024/02/27	7.1	295.26	7.4	294.23	294.50	-0.3	1,220	-0.03%
2024/02/26	2.3	291.58	14	290.87	293.00	-11.7	1,192	-0.98%
2024/02/23	8.5	284.57	0	282.00	280.00	8.5	1,141	0.74%
2024/02/22	3.1	283.34	2.2	284.27	283.50	0.9	1,158	0.08%
2024/02/21	1.3	279.47	0.1	280.67	280.50	1.3	1,157	0.11%
2024/02/20	4.3	284.87	1	281.06	282.50	3.3	1,170	0.28%
2024/02/19	18.2	290.59	16.2	287.58	286.50	2	1,239	0.16%
2024/02/16	24	287.06	26.6	285.89	284.00	-2.6	1,209	-0.21%
2024/02/15	23.1	278.03	27.3	281.89	283.00	-4.2	1,162	-0.36%
2024/02/05	3	272.17	5	273.50	276.00	-2	1,119	-0.18%
2024/02/02	0	273.00	1	271.50	272.00	-1	1,096	-0.09%
2024/02/01	0	0.00	0.3	272.50	272.50	-0.3	1,086	-0.02%
2024/01/31	1.2	269.92	2.3	269.11	269.50	-1.1	1,080	-0.10%
2024/01/30	1	272.50	2.1	272.50	272.00	-1.1	1,080	-0.10%
2024/01/29	0.1	271.95	0.1	271.53	272.00	0	1,075	0.00%
2024/01/26	0.6	272.50	0.2	271.79	270.50	0.4	1,070	0.03%
2024/01/25	3.2	270.22	2.1	270.31	270.00	1.1	1,063	0.10%
2024/01/24	4.3	272.68	4.1	271.87	271.00	0.2	1,055	0.02%
2024/01/23	0	0.00	0.1	266.90	266.50	-0.1	1,008	-0.01%
2024/01/22	0	267.30	2	267.00	267.50	-2	1,010	-0.20%
2024/01/19	0	0.00	5.2	263.45	264.50	-5.2	1,001	-0.52%
2024/01/18	3.1	257.17	1	257.50	256.50	2.1	995	0.21%
2024/01/17	6	258.50	1.1	263.23	258.00	4.9	983	0.50%
2024/01/16	0	264.00	0	0.00	264.50	0	966	0.00%
2024/01/15	2.1	264.26	1	263.50	266.50	1.1	955	0.11%
2024/01/12	3	264.50	1	266.44	264.50	2	952	0.21%
2024/01/11	2	263.75	4	265.00	265.50	-2	958	-0.21%
2024/01/10	1.1	263.14	0	0.00	263.00	1.1	974	0.11%
2024/01/09	2	265.25	3	267.00	265.50	-1	972	-0.11%
2024/01/08	2.1	268.53	0.1	269.00	269.00	2	973	0.21%
2024/01/05	9.1	268.12	15.5	269.10	269.00	-6.3	965	-0.66%
2024/01/04	4.1	262.51	0	263.00	261.50	4.1	941	0.43%
2024/01/03	1.1	265.01	1	265.50	263.50	0.1	941	0.01%
2024/01/02	1	266.02	2.2	268.45	265.00	-1.2	952	-0.12%
2023/12/29	0.1	267.44	2.1	268.00	268.00	-2	959	-0.21%
2023/12/28	0.2	266.65	0.2	266.50	265.50	0	957	0.00%
2023/12/27	1	267.01	2	267.25	268.50	-1	953	-0.10%
2023/12/26	1	266.00	0	0.00	267.00	1	949	0.11%
2023/12/25	1.1	266.34	1.3	265.70	263.50	-0.1	949	-0.01%
2023/12/22	0.1	267.47	0	0.00	266.00	0.1	949	0.01%
2023/12/21	0.1	267.87	0	268.00	265.50	0.1	956	0.01%
2023/12/20	3	268.83	4	270.26	269.00	-1	963	-0.11%
2023/12/19	6.3	268.25	0	0.00	267.00	6.3	975	0.65%
2023/12/18	15.5	269.67	3.2	272.66	268.00	12.3	984	1.25%
2023/12/15	2.7	278.64	1.6	279.57	275.50	1.1	978	0.12%
2023/12/14	4.8	279.37	7.5	279.69	280.50	-2.6	978	-0.27%
2023/12/13	1.3	273.86	3	274.50	276.50	-1.7	965	-0.18%
2023/12/12	1.1	273.51	0	0.00	272.00	1.1	1,001	0.11%
2023/12/11	0	274.35	1	274.50	274.50	-1	1,035	-0.09%
2023/12/08	5.2	275.23	1	273.50	273.50	4.2	1,098	0.38%
2023/12/07	0.3	276.21	5	275.50	275.50	-4.7	1,103	-0.43%
2023/12/06	3	273.68	4.3	274.59	272.50	-1.2	1,135	-0.11%
2023/12/05	2.1	267.34	2.1	268.60	267.00	0	1,146	0.00%
2023/12/04	1.2	278.23	4	278.25	273.50	-2.8	1,177	-0.24%
2023/12/01	0.1	276.67	2	276.75	277.00	-1.9	1,192	-0.16%
2023/11/30	0	274.50	0	0.00	275.00	0	1,198	0.00%
2023/11/29	1.1	276.13	0	276.50	276.50	1.1	1,196	0.09%
2023/11/28	0	275.23	0.4	275.63	277.00	-0.4	1,202	-0.03%
2023/11/27	4.7	274.54	2.7	275.03	272.00	2.1	1,198	0.17%
2023/11/24	2.4	278.97	1.1	279.92	278.00	1.3	1,193	0.11%
2023/11/22	3.6	279.36	2	278.75	278.50	1.6	1,187	0.13%
2023/11/21	0	279.80	3.1	280.68	277.50	-3.1	1,189	-0.26%
2023/11/20	4.1	276.75	1	277.50	278.00	3.1	1,174	0.26%
2023/11/17	5.6	278.01	4.3	278.08	277.00	1.3	1,169	0.11%
2023/11/16	17.6	277.05	39.5	274.72	276.50	-22	1,146	-1.92%
2023/11/15	3	263.44	6.2	263.48	261.50	-3.2	1,074	-0.29%
2023/11/13	0	0.00	2	255.25	255.50	-2	1,194	-0.17%
2023/11/10	2	252.50	0	0.00	252.50	2	1,208	0.17%
2023/11/09	0.1	255.11	0	0.00	255.00	0.1	1,230	0.01%
2023/11/08	5	254.50	5	254.60	254.50	0	1,242	0.00%
2023/11/07	1	251.50	1.1	254.48	251.50	-0.1	1,255	0.00%
2023/11/06	0	0.00	0	251.50	251.50	0	1,279	0.00%
2023/11/03	2	249.30	1.1	253.91	248.50	0.9	1,306	0.07%
2023/11/02	2	252.50	3	253.01	252.50	-1	1,342	-0.08%
2023/11/01	1	247.50	0	249.00	248.00	1	1,356	0.07%
2023/10/31	0.1	251.57	1	250.03	249.00	-0.9	1,375	-0.07%
2023/10/30	0.1	248.33	0	0.00	248.00	0.1	1,408	0.00%
2023/10/27	0.1	249.00	2	250.00	249.00	-1.9	1,426	-0.14%
2023/10/26	0.1	248.83	0.1	248.00	249.50	0	1,477	0.00%
2023/10/25	0	253.00	0	0.00	252.00	0	1,495	0.00%
2023/10/24	0.1	248.50	0	250.00	249.50	0.1	1,527	0.01%
2023/10/23	0.1	251.50	1	251.00	250.50	-1	1,563	-0.06%
2023/10/20	1.1	249.49	0	252.50	253.00	1.1	1,614	0.07%
2023/10/19	2.2	248.10	1	252.00	252.00	1.2	1,622	0.07%
2023/10/18	6.2	252.99	3.4	254.17	250.00	2.8	1,626	0.17%
2023/10/17	2	258.50	6.1	256.64	256.50	-4.1	1,623	-0.25%
2023/10/16	5.1	258.72	0	0.00	258.50	5.1	1,650	0.31%
2023/10/13	1.1	266.40	4	264.00	263.50	-3	1,682	-0.18%
2023/10/12	3.1	267.14	1	268.50	266.50	2.1	1,752	0.12%
2023/10/11	0	265.00	3.1	264.82	264.00	-3	1,845	-0.16%
2023/10/06	4	264.13	3	263.00	263.00	1	1,868	0.06%
2023/10/05	5	268.70	3	268.50	268.00	2	1,866	0.11%
2023/10/04	0	262.50	0.5	262.54	264.00	-0.5	1,869	-0.03%
2023/10/03	1	264.50	0	0.00	264.00	1	1,884	0.05%
2023/10/02	0.1	267.38	3.2	267.45	268.50	-3.1	1,907	-0.16%
2023/09/28	0.1	263.00	2	262.50	263.00	-1.9	1,931	-0.10%
2023/09/27	1.1	261.44	0	263.50	262.50	1.1	1,995	0.05%
2023/09/26	1	265.50	0	265.00	263.50	1	2,030	0.05%
2023/09/25	1	263.50	2.1	264.25	265.00	-1.1	2,028	-0.05%
2023/09/22	8.1	259.19	2.1	260.10	264.00	6	2,020	0.30%
2023/09/21	11.2	260.41	0.1	262.07	260.50	11.1	2,005	0.55%
2023/09/20	2	270.25	0.1	267.64	267.50	2	1,993	0.10%
2023/09/19	3.2	271.72	3	271.67	270.00	0.2	2,032	0.01%
2023/09/18	8.2	276.53	4	277.00	275.50	4.2	2,067	0.20%
2023/09/15	10.2	281.63	2	280.05	280.00	8.2	2,155	0.38%
2023/09/14	7.1	281.80	4.1	282.26	283.50	3	2,147	0.14%
2023/09/13	11.2	277.10	4.2	276.60	278.00	6.9	2,126	0.33%
2023/09/12	1	271.50	0	0.00	268.00	1	2,080	0.05%
2023/09/11	1.1	275.91	0	0.00	271.50	1.1	2,074	0.05%
2023/09/08	2.5	273.19	7	275.07	275.00	-4.5	2,049	-0.22%
2023/09/07	10.1	274.01	3	273.50	272.00	7.1	2,035	0.35%
2023/09/06	5	270.70	0.1	271.50	270.50	4.9	2,004	0.24%
2023/09/05	1	264.00	8.1	267.04	267.50	-7.1	1,994	-0.36%
2023/09/04	2.1	261.28	2.4	262.84	264.00	-0.3	2,003	-0.02%
2023/09/01	4	264.50	5.1	264.82	264.50	-1.1	2,016	-0.05%
2023/08/31	1	260.00	5	262.30	262.50	-4	2,034	-0.20%
2023/08/30	3	259.83	5	261.60	261.50	-2	2,050	-0.10%
2023/08/28	4.1	260.41	1	257.00	256.00	3.1	2,088	0.15%
2023/08/25	8.1	258.69	0	0.00	259.50	8.1	2,098	0.38%
2023/08/24	4.3	264.15	11	264.73	263.00	-6.7	2,094	-0.32%
2023/08/23	1.1	260.95	4	260.38	259.00	-3	2,091	-0.14%
2023/08/22	4.2	259.92	1	260.00	259.00	3.2	2,107	0.15%
2023/08/21	5	262.60	3	260.67	259.50	2	2,103	0.10%
2023/08/18	20	268.60	32.1	270.95	265.50	-12.1	2,090	-0.58%
2023/08/17	17.5	264.89	8.1	270.56	261.50	9.4	2,050	0.46%
2023/08/16	4	268.50	3.1	269.29	268.50	0.9	1,971	0.05%
2023/08/15	7.2	265.72	5.1	267.01	266.00	2.1	1,990	0.10%
2023/08/14	1	260.00	2	261.75	259.50	-1	2,003	-0.05%
2023/08/11	8	261.25	2.3	263.41	259.00	5.7	2,041	0.28%
2023/08/10	4.5	266.08	2	265.75	262.50	2.5	2,072	0.12%
2023/08/09	2	272.76	2.4	275.71	275.00	-0.4	2,072	-0.02%
2023/08/08	7.4	280.38	8	278.81	275.00	-0.6	2,127	-0.03%
2023/08/07	6	286.50	1	284.00	286.00	5	2,088	0.24%
2023/08/04	8.1	283.95	29	285.95	287.00	-21	2,071	-1.01%
2023/08/02	36.3	299.56	9	295.56	294.00	27.3	2,050	1.33%
2023/08/01	7.1	302.84	12.3	299.86	302.00	-5.2	2,015	-0.26%
2023/07/31	15.3	309.74	17.5	307.07	302.50	-2.2	1,993	-0.11%
2023/07/28	14.3	304.80	33.8	304.82	306.00	-19.5	1,943	-1.00%
2023/07/27	20.2	303.22	11	301.86	302.00	9.2	1,921	0.48%
2023/07/26	16.4	308.59	8.1	308.68	308.50	8.3	1,891	0.44%
2023/07/25	11.6	302.45	18.8	306.64	307.50	-7.1	1,846	-0.39%
2023/07/24	4.4	290.13	4	290.13	290.00	0.4	1,794	0.02%
2023/07/21	3	289.02	7.7	288.66	291.00	-4.7	1,786	-0.26%
2023/07/20	8.2	296.52	9	293.67	292.00	-0.8	1,777	-0.04%
2023/07/19	21.2	299.26	16	297.16	295.00	5.2	1,763	0.30%
2023/07/18	11.4	308.84	10	303.15	303.00	1.4	1,740	0.08%
2023/07/17	44.2	315.47	39	315.06	314.50	5.1	1,708	0.30%
2023/07/14	46.3	313.62	39.2	314.48	319.00	7.1	1,653	0.43%
2023/07/13	13	295.31	6.4	295.73	293.50	6.6	1,554	0.43%
2023/07/12	6	287.00	0	0.00	288.00	6	1,522	0.40%
2023/07/11	0	0.00	6.3	290.01	291.50	-6.3	1,514	-0.41%
2023/07/10	0.1	286.80	1	283.62	284.50	-0.9	1,509	-0.06%
2023/07/07	8	293.96	26.7	295.39	290.00	-18.7	1,500	-1.25%
2023/07/06	4.7	292.74	4.3	294.35	291.50	0.5	1,496	0.03%
2023/07/05	11	301.27	7.2	300.16	299.00	3.8	1,493	0.25%
2023/07/04	4.3	289.42	8.1	286.79	294.00	-3.9	1,445	-0.27%
2023/07/03	2.1	277.79	3.1	278.45	278.50	-1	1,461	-0.07%
2023/06/30	2	273.50	0	0.00	273.00	2	1,587	0.13%
2023/06/29	2	273.01	1.2	273.92	273.00	0.8	1,623	0.05%
2023/06/28	3	272.67	0	0.00	271.00	3	1,645	0.18%
2023/06/27	13.7	277.24	4	276.50	271.50	9.7	1,656	0.59%
2023/06/26	8.1	292.45	9.2	291.27	288.00	-1.1	1,655	-0.07%
2023/06/21	20.2	291.90	27.1	290.53	287.50	-6.9	1,634	-0.42%
2023/06/20	4.4	277.94	15.3	278.12	278.50	-10.8	1,545	-0.70%
2023/06/19	1	267.00	0	0.00	273.00	1	1,518	0.07%
2023/06/16	8.2	275.89	0	0.00	272.50	8.2	1,499	0.55%
2023/06/15	3.1	279.49	0	279.00	279.50	3	1,483	0.20%
2023/06/14	6	279.00	3	279.50	279.50	3	1,474	0.20%
2023/06/13	4	278.00	5	278.20	278.00	-1	1,465	-0.07%
2023/06/12	6	276.33	9	273.33	273.50	-3	1,460	-0.21%
2023/06/09	6.1	276.17	0	0.00	277.50	6.1	1,451	0.42%
2023/06/08	5.1	276.41	3	276.67	276.00	2.1	1,444	0.14%
2023/06/07	2	275.75	0.3	276.39	275.50	1.7	1,434	0.12%
2023/06/06	1.8	272.87	10.4	274.58	272.50	-8.6	1,419	-0.60%
2023/06/05	2.6	277.79	0	0.00	277.50	2.6	1,407	0.18%
2023/06/02	1.3	280.03	0	0.00	280.00	1.3	1,398	0.09%
2023/06/01	2.2	279.56	1	280.00	279.50	1.2	1,388	0.09%
2023/05/31	2.1	281.79	1.2	282.11	284.00	0.8	1,381	0.06%
2023/05/30	0.2	279.75	1.2	279.57	280.00	-0.9	1,363	-0.07%
2023/05/29	0.1	282.50	4	280.75	281.00	-4	1,363	-0.29%
2023/05/26	2.6	279.71	1	277.50	276.00	1.6	1,355	0.12%
2023/05/25	5.4	284.76	2	284.00	283.50	3.4	1,332	0.26%
2023/05/24	2	286.01	1.7	285.65	286.00	0.3	1,327	0.02%
2023/05/23	2.1	286.48	2	283.50	283.00	0.1	1,322	0.01%
2023/05/22	4.3	283.48	7	283.79	283.00	-2.7	1,323	-0.20%
2023/05/19	4	285.63	2	286.75	285.50	2	1,310	0.15%
2023/05/18	14	284.36	13	283.19	282.50	1	1,272	0.08%
2023/05/17	11.6	282.11	15	283.30	284.50	-3.4	1,235	-0.28%
2023/05/16	8.4	276.67	19	278.21	277.00	-10.6	1,187	-0.89%
2023/05/15	4.2	269.79	2.2	268.65	268.00	2	1,140	0.18%
2023/05/12	16.1	269.01	65.1	270.23	271.00	-49	1,117	-4.38%
2023/05/11	1	256.97	0	0.00	255.50	1	1,040	0.10%
2023/05/10	0	0.00	0.5	256.00	256.00	-0.5	1,042	-0.05%
2023/05/09	1	255.03	0	0.00	254.50	1	1,047	0.10%
2023/05/08	0	256.50	0	0.00	256.50	0	1,052	0.00%
2023/05/05	0	256.50	1	257.49	256.50	-1	1,059	-0.09%
2023/05/02	0	254.00	7	253.64	254.50	-7	1,091	-0.64%
2023/04/28	0	0.00	1	249.50	250.50	-1	1,104	-0.09%
2023/04/27	2	241.00	1	242.63	246.50	1	1,105	0.09%
2023/04/26	0	0.00	0.4	243.01	244.50	-0.4	1,105	-0.03%
2023/04/25	0.1	244.50	1	241.54	244.00	-0.9	1,109	-0.08%
2023/04/24	0	0.00	2	248.50	249.00	-2	1,107	-0.18%
2023/04/21	8.1	246.94	0.1	247.00	246.00	8	1,109	0.72%
2023/04/20	4.1	253.00	0	0.00	250.50	4.1	1,107	0.37%
2023/04/19	3	258.50	2.4	260.83	255.50	0.6	1,125	0.05%
2023/04/18	0	256.00	0	0.00	255.00	0	1,121	0.00%
2023/04/17	0.6	256.09	0	0.00	256.50	0.6	1,155	0.05%
2023/04/14	0	257.00	0	0.00	256.50	0	1,183	0.00%
2023/04/13	0	256.00	0	255.50	257.00	0	1,202	0.00%
2023/04/12	1.1	258.50	0.1	258.00	258.00	1	1,193	0.09%
2023/04/11	1.1	258.57	0	0.00	258.00	1.1	1,184	0.09%
2023/04/10	26.2	253.88	24.2	255.52	256.00	2	1,157	0.18%
2023/04/06	18.5	258.79	17	261.85	264.00	1.5	1,105	0.13%
2023/03/31	26.1	269.33	23.3	270.52	265.00	2.8	1,049	0.26%
2023/03/30	5.1	261.94	8	261.87	263.50	-2.9	916	-0.32%
2023/03/29	1	259.50	4	258.50	258.00	-3	878	-0.34%
2023/03/28	2	257.00	20	253.65	255.00	-18	856	-2.10%
2023/03/27	7.2	259.64	4.4	260.04	259.50	2.9	836	0.34%
2023/03/24	1.2	252.08	0	0.00	253.00	1.2	797	0.15%
2023/03/23	1	244.50	1	245.00	245.00	0	768	0.00%
2023/03/22	1	240.00	0	0.00	240.00	1	760	0.14%
2023/03/21	1	236.53	0	0.00	236.00	1	760	0.14%
2023/03/20	0	238.17	0	0.00	237.00	0	769	0.00%
2023/03/17	1.1	233.62	1	234.00	234.50	0.1	782	0.01%
2023/03/16	2.1	232.56	6	234.00	232.50	-3.9	812	-0.48%
2023/03/15	24	240.04	20.3	238.03	237.50	3.7	853	0.44%
2023/03/14	1.1	232.59	3	238.52	238.00	-1.9	851	-0.22%
2023/03/13	3	229.18	3.2	233.25	235.00	-0.2	853	-0.02%
2023/03/10	4.4	236.08	9	236.67	234.50	-4.6	850	-0.55%
2023/03/09	7.1	243.25	2.2	241.17	240.00	5	860	0.58%
2023/03/08	7	241.86	8	243.44	244.00	-1	856	-0.12%
2023/03/07	5	242.90	49.1	241.41	238.00	-44.1	839	-5.26%
2023/03/06	36	241.93	32	243.62	242.00	4	826	0.48%
2023/03/03	17	237.06	4	235.50	237.50	13	806	1.61%
2023/03/02	31	236.40	1.1	235.97	237.00	30	809	3.70%
2023/03/01	2	235.00	4	234.75	235.00	-2	804	-0.25%
2023/02/24	1.1	232.86	0.2	230.33	233.50	0.9	800	0.12%
2023/02/23	0	0.00	12	231.75	232.00	-12	797	-1.50%
2023/02/22	1	230.50	4	231.00	230.00	-3	804	-0.38%
2023/02/21	4.1	236.96	1	235.00	235.50	3.1	814	0.38%
2023/02/20	4.1	234.76	12.6	235.44	235.00	-8.5	815	-1.04%
2023/02/17	4	230.00	0	0.00	228.50	4	799	0.50%
2023/02/16	2	229.50	1	230.00	231.00	1	807	0.12%
2023/02/15	1	228.50	1.2	228.42	229.00	-0.2	814	-0.02%
2023/02/14	1	232.50	1	231.99	229.00	0	816	0.00%
2023/02/13	2.2	230.00	2	229.75	230.00	0.2	816	0.03%
2023/02/10	0	226.50	1.2	225.85	225.00	-1.1	817	-0.14%
2023/02/09	1	232.47	0	0.00	230.00	1	812	0.12%
2023/02/08	1	229.00	3	228.50	229.50	-2	805	-0.25%
2023/02/07	2	229.50	1	229.50	228.00	1	801	0.13%
2023/02/06	0	229.51	2	229.00	231.50	-2	796	-0.25%
2023/02/03	1	231.50	22	227.84	230.00	-21	793	-2.65%
2023/02/02	2	230.98	1	228.50	230.50	1	783	0.13%
2023/02/01	9	225.22	12.3	225.48	226.00	-3.3	773	-0.43%
2023/01/31	3	222.50	2	222.25	223.00	1	767	0.13%
2023/01/30	5	223.40	3	222.50	221.00	2	759	0.26%
2023/01/17	3	218.33	0	0.00	217.50	3	743	0.40%
2023/01/16	1	219.00	1	217.50	219.00	0	742	0.00%
2023/01/13	1	221.00	0	0.00	217.50	1	746	0.13%
2023/01/12	10.2	221.74	0	0.00	221.00	10.2	744	1.37%
2023/01/11	0	222.00	33	221.03	221.00	-33	738	-4.47%
2023/01/10	5	222.00	5	222.30	222.50	0	732	0.00%
2023/01/09	7	222.57	3	222.17	219.50	4	725	0.55%
2023/01/06	0.1	222.00	0	0.00	224.00	0.1	697	0.01%
2023/01/05	5	220.80	6.1	221.75	223.00	-1.1	697	-0.16%
2023/01/04	2	216.00	8	217.13	219.50	-6	660	-0.91%
2023/01/03	8	210.63	10.3	210.95	212.00	-2.3	630	-0.37%
2022/12/30	0	200.50	1	202.00	203.50	-1	618	-0.16%
2022/12/29	0.1	199.50	0	0.00	198.50	0.1	615	0.01%
2022/12/28	0	0.00	1	198.50	197.50	-1	619	-0.16%
2022/12/26	0	201.00	0	0.00	200.00	0	622	0.01%
2022/12/23	1	195.50	1	197.50	198.50	0	627	0.00%
2022/12/22	0	199.33	0.2	200.00	199.00	-0.1	632	-0.02%
2022/12/21	2	198.25	0	0.00	197.00	2	645	0.31%
2022/12/20	3	199.87	1	199.50	198.50	2	649	0.31%
2022/12/16	2.1	207.56	0	0.00	207.50	2.1	659	0.32%
2022/12/15	0	212.00	2	215.25	214.50	-2	646	-0.31%
2022/12/14	0	213.86	1	212.01	212.50	-1	638	-0.15%
2022/12/13	0.1	210.66	2	211.00	208.50	-1.9	633	-0.30%
2022/12/12	2	208.75	1	208.53	208.00	1	627	0.16%
2022/12/09	1.1	209.19	3.7	212.55	213.00	-2.7	621	-0.43%
2022/12/08	2.1	209.02	1	214.00	207.50	1.1	615	0.18%
2022/12/07	11.5	212.95	11	212.50	212.50	0.5	588	0.09%
2022/12/06	1.1	207.06	0.2	209.50	203.50	0.8	551	0.15%
2022/12/05	1	210.50	0	0.00	209.50	1	552	0.18%
2022/12/02	2.1	208.52	1	208.50	208.00	1.1	558	0.20%
2022/12/01	1	208.95	2	210.50	208.00	-1	597	-0.16%
2022/11/30	0.1	204.62	0	0.00	206.00	0.1	584	0.01%
2022/11/29	1	204.50	1	203.00	204.00	0	596	0.00%
2022/11/28	0	202.23	1	204.00	204.00	-1	598	-0.16%
2022/11/25	1.1	205.92	1	202.50	201.50	0.1	603	0.01%
2022/11/24	1	206.00	2	205.75	205.00	-1	607	-0.16%
2022/11/23	0	0.00	1	202.50	202.00	-1	610	-0.16%
2022/11/21	4	202.13	3	200.00	199.50	1	660	0.15%
2022/11/18	2	202.50	4	203.75	203.00	-2	677	-0.30%
2022/11/17	3	201.00	3	201.50	200.50	0	694	0.00%
2022/11/16	7	200.50	5	199.10	199.50	2	693	0.29%
2022/11/15	3	202.00	3	203.50	203.50	0	687	0.00%
2022/11/14	3	203.17	3	202.50	203.00	0	695	0.00%
2022/11/11	3	205.00	3	201.00	201.00	0	695	0.00%
2022/11/10	2	199.00	3	199.50	200.00	-1	698	-0.14%
2022/11/09	0	0.00	0	198.45	198.50	0	710	0.00%
2022/11/08	2.1	197.74	3	197.83	196.00	-1	729	-0.13%
2022/11/07	0	0.00	1	197.50	196.50	-1	781	-0.13%
2022/11/04	0	0.00	2	193.50	194.00	-2	852	-0.23%
2022/11/03	0	0.00	1	190.00	193.50	-1	879	-0.11%
2022/11/02	0	0.00	0.6	190.15	189.50	-0.6	897	-0.07%
2022/11/01	1	189.00	2.4	188.79	189.00	-1.4	932	-0.15%
2022/10/31	0	0.00	2	185.75	185.00	-2	990	-0.20%
2022/10/28	3	180.67	0	0.00	181.00	3	1,025	0.29%
2022/10/27	0	0.00	2	186.00	185.50	-2	1,029	-0.20%
2022/10/26	1	183.51	1	182.50	182.00	0	1,034	0.00%
2022/10/25	2	184.25	1	183.50	183.00	1	1,045	0.10%
2022/10/24	1	186.00	2	186.50	186.50	-1	1,052	-0.10%
2022/10/21	5	186.40	3	187.67	184.00	2	1,058	0.19%
2022/10/20	1	182.50	1.8	185.26	192.00	-0.8	1,062	-0.07%
2022/10/19	3	188.17	1.2	187.50	186.50	1.8	1,069	0.17%
2022/10/18	3	188.83	2	189.75	189.00	1	1,075	0.09%
2022/10/17	2.1	184.19	2.4	185.46	186.50	-0.3	1,093	-0.03%
2022/10/14	2	186.25	4.6	186.03	187.50	-2.6	1,112	-0.23%
2022/10/13	7	184.36	2.6	181.81	179.00	4.4	1,145	0.39%
2022/10/12	4	190.63	4.4	191.77	191.00	-0.4	1,157	-0.04%
2022/10/11	4	189.50	4	189.56	188.50	0	1,176	0.00%
2022/10/07	8	199.44	6	199.01	195.50	2	1,205	0.17%
2022/10/05	3	198.00	2	194.00	194.00	1	1,284	0.08%
2022/10/04	3	194.33	3	194.00	196.00	0	1,297	0.00%
2022/10/03	4	189.39	3	189.83	189.00	1	1,307	0.08%
2022/09/30	7	187.93	5	189.30	190.50	2	1,340	0.15%
2022/09/29	1	190.00	4	189.75	189.50	-3	1,360	-0.22%
2022/09/28	6.2	192.69	6	187.75	185.50	0.2	1,375	0.01%
2022/09/27	4	191.88	5	193.15	194.00	-1	1,376	-0.07%
2022/09/26	7	195.43	3	192.85	192.00	4	1,379	0.29%
2022/09/23	3	203.83	3	203.17	201.50	0	1,388	0.00%
2022/09/22	12	203.13	1.1	203.84	203.50	10.9	1,432	0.76%
2022/09/21	1.1	201.27	0	0.00	202.50	1.1	1,451	0.08%
2022/09/19	1	203.00	1	205.00	203.00	0	1,463	0.00%
2022/09/16	0	0.00	1	204.00	203.50	-1	1,473	-0.07%
2022/09/15	1	206.00	0	0.00	206.00	1	1,478	0.07%
2022/09/14	0	0.00	1	209.00	210.00	-1	1,474	-0.07%
2022/09/13	3	213.83	0.1	210.50	210.00	2.9	1,472	0.20%
2022/09/12	25	208.00	7	208.79	210.00	18	1,469	1.23%
2022/09/08	0	0.00	3	199.09	202.50	-3	1,461	-0.21%
2022/09/07	10.2	197.02	5	196.65	196.00	5.1	1,451	0.35%
2022/09/06	1	215.00	0	0.00	213.50	1	1,409	0.07%
2022/09/05	7	213.29	41	213.00	212.00	-34	1,415	-2.40%
2022/09/02	0.1	218.00	0.1	220.00	217.50	0	1,421	0.00%
2022/09/01	0	0.00	4.3	219.00	218.50	-4.3	1,440	-0.30%
2022/08/31	5	220.50	2	219.50	221.00	3	1,450	0.21%
2022/08/30	0	214.50	2	217.26	218.00	-2	1,454	-0.14%
2022/08/29	15	215.83	1.6	215.32	215.00	13.5	1,446	0.93%
2022/08/26	1	229.00	0	230.00	229.00	1	1,428	0.07%
2022/08/25	2	233.25	10.1	233.40	232.50	-8.1	1,414	-0.57%
2022/08/24	3	231.00	1.1	231.02	232.50	1.9	1,396	0.14%
2022/08/23	5	228.50	1.1	230.38	227.00	4	1,373	0.29%
2022/08/22	1	230.00	1	229.02	229.00	0	1,361	0.00%
2022/08/19	43	228.50	6	228.50	228.00	37	1,354	2.73%
2022/08/18	0	0.00	0.1	230.00	230.00	-0.1	1,342	-0.01%
2022/08/17	0	228.00	2	228.50	228.00	-2	1,340	-0.15%
2022/08/16	0	0.00	1	231.50	230.50	-1	1,329	-0.08%
2022/08/15	3	228.50	0	0.00	228.50	3	1,316	0.23%
2022/08/12	8.2	236.21	14	237.64	230.50	-5.8	1,297	-0.45%
2022/08/11	29	243.43	32	243.42	242.50	-3	1,249	-0.24%
2022/08/10	6	238.00	2.1	233.02	238.00	4	1,213	0.33%
2022/08/09	0	0.00	1.2	230.33	235.00	-1.2	1,191	-0.10%
2022/08/08	5	229.10	6.2	231.73	234.50	-1.2	1,175	-0.10%
2022/08/05	12.2	229.56	17	229.92	232.00	-4.9	1,137	-0.43%
2022/08/04	2	218.75	5	219.00	221.00	-3	1,079	-0.28%
2022/08/03	1.1	211.00	0	0.00	212.50	1.1	1,041	0.10%
2022/08/02	0.1	213.00	0	0.00	212.50	0.1	1,032	0.00%
2022/08/01	1.1	218.27	0.1	216.04	216.50	1	1,027	0.10%
2022/07/29	2.1	214.50	13	214.73	215.00	-10.9	1,018	-1.07%
2022/07/28	11	221.05	0	0.00	218.50	11	1,010	1.09%
2022/07/27	0	0.00	5.1	221.09	221.00	-5.1	1,001	-0.50%
2022/07/26	2.3	220.43	1	218.00	217.50	1.3	991	0.13%
2022/07/25	2	223.00	1	223.50	222.50	1	978	0.10%
2022/07/22	1	223.00	4.1	225.98	223.50	-3	970	-0.31%
2022/07/21	6.5	222.84	5.4	221.25	222.00	1.1	961	0.12%
2022/07/20	3	223.17	7	225.00	225.00	-4	949	-0.42%
2022/07/19	3	223.82	2	223.50	223.50	1	934	0.11%
2022/07/18	3	222.50	3	223.00	222.00	0	916	0.00%
2022/07/15	6	223.17	5.1	222.30	222.00	0.9	916	0.10%
2022/07/14	10	218.70	18	217.28	222.50	-8	917	-0.87%
2022/07/13	19.1	210.59	11.2	214.02	216.50	7.9	895	0.88%
2022/07/12	3	203.83	1	202.50	202.00	2	864	0.23%
2022/07/11	2	205.25	2	205.01	206.50	0	854	0.00%
2022/07/08	7	202.00	2	199.25	201.50	5	847	0.59%
2022/07/07	3	209.48	5.1	208.89	203.50	-2.1	816	-0.25%
2022/07/06	5	211.70	7	211.64	212.50	-2	800	-0.25%
2022/07/05	5.1	210.46	1	205.50	211.00	4.1	786	0.52%
2022/07/04	0	0.00	6	204.50	203.50	-6	774	-0.77%
2022/07/01	4	210.88	4.1	205.01	203.50	-0.1	774	-0.01%
2022/06/30	5.1	218.53	2	218.00	214.00	3.1	752	0.42%
2022/06/29	9	214.95	8	215.69	216.00	1	707	0.14%
2022/06/28	4	212.88	3	211.67	211.00	1	686	0.15%
2022/06/27	0	0.00	5	211.80	212.00	-5	690	-0.72%
2022/06/24	1	203.00	0	0.00	203.00	1	678	0.15%
2022/06/23	1	202.00	0	201.50	199.50	1	684	0.14%
2022/06/22	1	200.00	1	195.51	195.50	0	683	0.00%
2022/06/20	0.1	198.00	0	0.00	196.50	0.1	699	0.01%
2022/06/17	1.1	200.01	0	0.00	200.50	1.1	705	0.15%
2022/06/16	3.1	206.30	3	208.83	204.00	0.1	709	0.01%
2022/06/15	2.1	209.96	0	0.00	208.50	2.1	709	0.29%
2022/06/13	1.1	220.74	2.3	218.15	215.50	-1.2	717	-0.17%
2022/06/10	0	0.00	2	221.26	227.00	-2	708	-0.29%
2022/06/09	1	222.48	2	219.00	222.50	-1	695	-0.14%
2022/06/08	3	220.17	8	219.38	216.50	-5	694	-0.72%
2022/06/07	2	216.75	1	215.00	215.00	1	754	0.13%
2022/06/06	2	214.50	2	214.25	215.50	0	753	0.00%
2022/06/02	1.3	208.38	1	209.50	210.00	0.3	746	0.04%
2022/05/31	1	208.50	1	208.50	208.50	0	765	0.00%
2022/05/27	0	0.00	1	206.00	207.00	-1	775	-0.13%
2022/05/26	0	203.50	0	0.00	204.00	0	789	0.00%
2022/05/25	0	0.00	3	207.33	208.00	-3	818	-0.37%
2022/05/24	3	203.83	7	202.57	201.50	-4	837	-0.48%
2022/05/23	1	205.50	3	205.17	204.00	-2	850	-0.24%
2022/05/20	2	204.50	5	204.90	203.50	-3	884	-0.34%
2022/05/19	8	202.00	3	204.00	204.50	5	897	0.56%
2022/05/18	13	206.54	8	208.13	208.50	5	909	0.55%
2022/05/17	1	199.50	1	198.50	199.50	0	888	0.00%
2022/05/16	2	200.50	4	198.13	194.00	-2	890	-0.22%
2022/05/13	2	195.50	1	195.50	195.00	1	906	0.11%
2022/05/12	1	195.00	1	197.50	192.50	0	932	0.00%
2022/05/11	0	0.00	0.1	195.00	192.50	-0.1	993	-0.01%
2022/05/09	3	193.67	3	190.86	190.00	0	1,066	0.00%
2022/05/05	2	201.00	2	199.50	199.50	0	1,077	0.00%
2022/05/03	2	198.50	2	197.00	197.50	0	1,111	0.00%
2022/04/29	2	201.50	4	199.75	198.00	-2	1,140	-0.18%
2022/04/28	2	200.50	4	199.25	199.00	-2	1,157	-0.17%
2022/04/27	5	196.51	1	198.97	199.50	4	1,161	0.34%
2022/04/26	2	200.50	4	200.75	203.00	-2	1,166	-0.17%
2022/04/25	17	204.09	22.1	201.35	198.50	-5.1	1,165	-0.43%
2022/04/22	2	217.00	2	215.00	215.50	0	1,151	0.00%
2022/04/21	2	222.25	4	218.25	217.00	-2	1,156	-0.17%
2022/04/20	24.1	216.65	10	215.50	219.00	14	1,147	1.22%
2022/04/19	7.1	210.14	6	211.16	209.00	1	1,147	0.09%
2022/04/18	3	200.83	7.1	204.95	204.50	-4.1	1,157	-0.36%
2022/04/15	2	200.50	2	201.49	200.00	0	1,199	0.00%
2022/04/14	2	202.50	4	203.38	202.50	-2	1,306	-0.15%
2022/04/13	4.1	200.74	3	200.50	200.50	1	1,559	0.07%
2022/04/12	4	200.00	5.1	199.61	199.00	-1.1	1,835	-0.06%
2022/04/11	2	197.50	1	195.50	195.50	1	1,907	0.05%
2022/04/08	2	199.75	1	200.00	202.00	1	1,942	0.05%
2022/04/07	3	200.33	0	201.50	199.50	3	1,966	0.15%
2022/04/06	0	0.00	1	202.00	202.00	-1	1,968	-0.05%
2022/04/01	2	198.25	3	201.33	203.00	-1	1,973	-0.05%
2022/03/31	2	201.50	3	202.00	202.00	-1	1,983	-0.05%
2022/03/30	7	201.93	0	202.00	202.50	7	1,992	0.35%
2022/03/29	1	201.50	6	200.08	199.50	-5	2,000	-0.25%
2022/03/28	0.1	198.70	5	199.00	200.50	-5	2,022	-0.25%
2022/03/25	6	204.66	4	203.38	203.00	2	2,069	0.10%
2022/03/24	2	204.01	2	205.00	204.50	0	2,072	0.00%
2022/03/23	3	204.83	8	204.88	204.50	-5	2,094	-0.24%
2022/03/22	1	203.50	0	204.00	202.50	1	2,106	0.05%
2022/03/21	3	201.00	0	201.00	201.50	3	2,105	0.14%
2022/03/18	2	196.50	3	196.00	199.00	-1	2,104	-0.05%
2022/03/17	2	197.25	4.1	196.25	197.00	-2	2,114	-0.10%
2022/03/16	4	188.64	1	193.00	190.00	3	2,150	0.14%
2022/03/15	4.1	189.15	2	189.50	189.50	2.1	2,153	0.10%
2022/03/11	4	192.75	3	195.67	192.50	1	2,198	0.05%
2022/03/10	7.1	193.79	6	196.75	192.00	1.1	2,203	0.05%
2022/03/09	7.1	192.61	3	190.17	191.00	4.1	2,165	0.19%
2022/03/08	6.1	193.06	1.4	192.88	189.00	4.7	2,222	0.21%
2022/03/07	3	194.34	4	194.00	192.50	-1	2,279	-0.04%
2022/03/04	0	204.50	0	0.00	203.00	0	2,391	0.00%
2022/03/03	4	208.63	2	206.54	206.50	2	2,460	0.08%
2022/03/02	3	206.67	3	206.83	207.00	0	2,486	0.00%
2022/03/01	6	207.50	7.2	207.77	208.00	-1.2	2,518	-0.05%
2022/02/25	5.2	201.14	4	202.50	202.00	1.2	2,521	0.05%
2022/02/24	2.1	198.08	5	198.00	196.50	-2.9	2,495	-0.12%
2022/02/23	7.2	203.94	3	203.33	202.50	4.2	2,476	0.17%
2022/02/22	5.3	201.80	9	206.56	202.00	-3.7	2,462	-0.15%
2022/02/21	2.1	211.02	1.1	214.36	210.50	0.9	2,433	0.04%
2022/02/18	4	211.01	2	212.75	212.00	2	2,451	0.08%
2022/02/17	2.1	212.57	0	0.00	212.50	2.1	2,438	0.09%
2022/02/16	2	215.50	3	216.67	216.50	-1	2,445	-0.04%
2022/02/15	7	214.57	4	213.50	211.50	3	2,464	0.12%
2022/02/14	0.1	215.86	6	218.00	213.50	-5.9	2,479	-0.24%
2022/02/11	7	226.21	6	226.84	222.50	1	2,490	0.04%
2022/02/10	2	226.50	2	226.75	226.50	0	2,439	0.00%
2022/02/09	2	221.50	1	225.00	227.50	1	2,422	0.04%
2022/02/08	1	220.50	1	220.50	220.50	0	2,439	0.00%
2022/02/07	1	215.50	1	216.50	217.00	0	2,499	0.00%
2022/01/26	2	213.50	7	212.07	211.00	-5	2,523	-0.20%
2022/01/25	2	217.50	1	215.00	212.50	1	2,519	0.04%
2022/01/24	4.2	218.93	9	219.05	222.50	-4.8	2,508	-0.19%
2022/01/21	2	223.75	4	224.13	225.00	-2	2,478	-0.08%
2022/01/20	4	226.75	0	0.00	229.00	4	2,459	0.16%
2022/01/19	3	227.17	0	0.00	226.00	3	2,453	0.12%
2022/01/18	1	233.54	11.1	234.11	232.00	-10.1	2,439	-0.41%
2022/01/17	7	232.14	0	0.00	235.00	7	2,431	0.29%
2022/01/14	5	229.80	0	0.00	229.00	5	2,421	0.21%
2022/01/13	2	232.00	6.2	231.50	230.50	-4.2	2,408	-0.17%
2022/01/12	9.1	238.70	7.1	235.91	234.00	2	2,400	0.08%
2022/01/11	12	239.33	25.1	238.86	237.50	-13	2,371	-0.55%
2022/01/10	25.1	244.28	9	244.22	247.50	16.1	2,338	0.69%
2022/01/07	28.2	252.87	61.1	250.61	244.00	-32.9	2,297	-1.43%
2022/01/06	94.4	267.82	90.1	262.80	258.00	4.2	2,182	0.19%
2022/01/05	48.4	272.56	38.8	272.77	276.00	9.5	1,921	0.49%
2022/01/04	2	246.05	7.1	248.42	251.00	-5.1	1,646	-0.31%
2022/01/03	3	240.33	6	243.00	244.00	-3	1,570	-0.19%
2021/12/30	8	234.00	8	236.69	236.50	0	1,531	0.00%
2021/12/29	5	228.20	5.1	229.29	228.50	-0.1	1,510	-0.01%
2021/12/28	7	226.57	2	226.50	224.00	5	1,501	0.33%
2021/12/27	13.1	228.44	6	229.25	227.50	7.1	1,494	0.47%
2021/12/24	10	228.40	13	225.92	225.00	-3	1,485	-0.20%
2021/12/23	8	223.69	16	223.13	225.00	-8	1,475	-0.54%
2021/12/22	18	225.89	11	224.50	224.00	7	1,459	0.48%
2021/12/21	23.2	224.10	35.1	223.99	227.00	-11.9	1,434	-0.83%
2021/12/20	2	240.25	5	240.40	236.50	-3	1,371	-0.22%
2021/12/17	11	239.31	4	239.88	240.50	7	1,362	0.52%
2021/12/16	2	234.75	8	231.50	238.50	-6	1,331	-0.45%
2021/12/15	0	0.00	48.1	226.49	226.50	-48.1	1,304	-3.69%
2021/12/14	1	231.00	0.1	230.00	233.00	0.9	1,291	0.07%
2021/12/13	2	239.25	6	237.92	234.00	-4	1,285	-0.31%
2021/12/10	66	243.06	54.1	241.85	240.50	11.9	1,270	0.94%
2021/12/09	17	242.17	8	240.25	239.00	9	1,221	0.74%
2021/12/08	10	241.45	24	240.27	238.50	-14	1,204	-1.16%
2021/12/07	14	236.64	16	235.31	237.00	-2	1,174	-0.17%
2021/12/06	65	232.46	54	228.46	229.00	11	1,137	0.97%
2021/12/03	9	237.11	25	234.10	232.00	-16	1,120	-1.43%
2021/12/02	7	242.79	16	244.34	238.00	-9	1,086	-0.83%
2021/12/01	14	244.86	16.1	244.50	241.50	-2.1	1,027	-0.20%
2021/11/30	86.1	245.29	67.5	246.44	244.00	18.6	957	1.94%
2021/11/29	67.1	229.08	64	234.46	235.00	3.1	827	0.37%
2021/11/26	39	224.77	8.1	222.85	221.50	30.9	754	4.09%
2021/11/25	11	223.18	13.1	222.56	225.50	-2.1	714	-0.30%
2021/11/24	7	215.00	1	216.00	215.50	6	680	0.88%
2021/11/23	1	213.00	0	0.00	212.00	1	662	0.15%
2021/11/22	19	217.16	3.2	217.48	216.00	15.9	656	2.41%
2021/11/19	2	213.50	1	214.00	213.00	1	651	0.15%
2021/11/18	3	214.67	0	0.00	213.50	3	648	0.46%
2021/11/17	14.2	214.58	13	215.23	213.50	1.2	641	0.19%
2021/11/16	1.1	226.90	0	0.00	225.50	1.1	606	0.17%
2021/11/15	1	228.50	2	230.74	230.00	-1	596	-0.17%
2021/11/11	2	227.50	4	227.37	226.50	-2	546	-0.37%
2021/11/10	5	224.99	5.2	226.27	225.00	-0.2	518	-0.03%
2021/11/09	0.1	215.50	4	218.63	219.00	-4	485	-0.81%
2021/11/08	4	219.13	2	220.50	218.50	2	476	0.42%
2021/11/05	34.1	219.33	29	218.65	217.50	5	463	1.09%
2021/11/04	28.2	216.79	28.1	217.82	219.00	0	406	0.01%
2021/11/03	2	200.25	4.3	207.21	212.00	-2.3	337	-0.68%
2021/11/02	1	194.00	0	195.00	193.00	1	303	0.33%
2021/11/01	2.1	191.26	0.1	191.06	191.50	1.9	294	0.66%
2021/10/29	0.1	185.00	0	0.00	184.00	0.1	288	0.02%
2021/10/27	0	0.00	2	184.75	185.00	-2	291	-0.69%
2021/10/25	1.1	183.50	0	0.00	183.50	1.1	290	0.38%
2021/10/21	0.1	179.00	0	0.00	178.50	0.1	298	0.02%
2021/10/20	0.2	180.83	0	0.00	178.00	0.2	299	0.05%
2021/10/19	0.2	182.00	0	0.00	181.50	0.2	294	0.07%
2021/10/18	1	182.50	1	183.00	181.50	0	291	0.00%
2021/10/15	1.1	187.59	2	184.80	185.50	-0.9	293	-0.31%
2021/10/14	0.2	181.00	1	179.50	180.00	-0.9	281	-0.30%
2021/10/13	1	178.00	0	0.00	178.00	1	283	0.35%
2021/10/12	0.1	179.00	0	0.00	178.00	0.1	285	0.02%
2021/10/08	1	182.00	0	0.00	181.50	1	286	0.35%
2021/10/06	0.3	179.20	1	178.50	176.00	-0.8	291	-0.26%
2021/10/05	2.2	181.07	0	0.00	181.50	2.2	295	0.73%
2021/10/04	1	185.00	1	187.50	184.50	0	302	0.00%
2021/10/01	0.1	188.01	0	0.00	185.50	0.1	309	0.02%
2021/09/30	0	194.00	0	0.00	192.50	0	320	0.00%
2021/09/29	0.1	193.50	0	0.00	192.00	0.1	321	0.02%
2021/09/28	0	196.50	0	0.00	195.50	0	325	0.00%
2021/09/27	0	0.00	1	197.50	197.50	-1	327	-0.30%
2021/09/24	1	196.99	0	198.82	199.50	1	331	0.30%
2021/09/23	0	0.00	2	195.50	193.50	-2	331	-0.60%
2021/09/22	0	193.00	1	192.00	193.00	-1	334	-0.29%
2021/09/16	1	186.50	0	0.00	188.50	1	338	0.30%
2021/09/14	1	190.00	0	0.00	190.00	1	345	0.29%
2021/09/09	1	189.00	0	0.00	190.50	1	355	0.28%
2021/09/08	0.1	190.00	1	191.00	187.50	-0.9	358	-0.25%
2021/09/06	3	194.83	1	196.50	194.50	2	366	0.55%
2021/09/03	0.2	201.00	0	0.00	201.00	0.2	367	0.04%
2021/09/01	0.4	199.50	2	198.50	199.50	-1.7	386	-0.43%
2021/08/31	2.1	195.29	0.1	197.00	195.50	2	391	0.50%
2021/08/26	2	203.71	1	200.00	199.50	1	393	0.26%
2021/08/23	1	199.00	0	0.00	200.00	1	404	0.25%
2021/08/19	0	199.00	0	0.00	197.00	0	421	0.00%
2021/08/18	0	0.00	1	202.00	203.00	-1	428	-0.23%
2021/08/16	0	0.00	1.3	199.35	200.50	-1.3	455	-0.29%
2021/08/13	1	207.99	1	206.00	207.00	0	453	0.01%
2021/08/11	0	211.50	1	206.00	209.50	-1	457	-0.21%
2021/08/10	0	215.50	8	216.94	215.00	-8	458	-1.74%
2021/08/09	0	0.00	4	220.88	219.00	-4	471	-0.85%
2021/08/06	1.2	222.52	0	0.00	222.50	1.2	481	0.24%
2021/08/04	3	226.97	0	0.00	226.50	3	523	0.58%
2021/08/03	1	225.50	0	0.00	227.00	1	533	0.19%
2021/08/02	2	225.25	3	223.50	227.00	-1	534	-0.19%
2021/07/30	2	222.01	1	224.50	224.00	1	538	0.19%
2021/07/29	1.1	227.00	0	0.00	226.00	1.1	542	0.21%
2021/07/28	0	0.00	1	220.50	226.00	-1	548	-0.18%
2021/07/27	4	227.25	1.3	230.00	227.00	2.7	557	0.48%
2021/07/23	0	0.00	0.1	225.00	223.50	-0.1	560	-0.02%
2021/07/22	3	225.50	2	224.00	224.00	1	562	0.18%
2021/07/21	1	223.06	2	222.75	222.00	-1	566	-0.17%
2021/07/20	0	224.50	2	225.50	224.00	-2	567	-0.35%
2021/07/19	0	230.00	0.1	231.00	228.50	-0.1	569	-0.01%
2021/07/15	1	235.98	1	233.58	236.00	0	583	0.00%
2021/07/14	0.1	231.50	1	231.50	233.50	-0.9	581	-0.15%
2021/07/13	1	236.90	2	236.50	234.50	-1	581	-0.17%
2021/07/12	6	233.42	4.1	233.97	234.00	1.9	575	0.32%
2021/07/09	1.1	228.61	2	227.50	230.00	-0.9	567	-0.15%
2021/07/08	0.2	229.48	0	0.00	229.50	0.2	570	0.04%
2021/07/07	2	227.50	1	225.00	223.50	1	569	0.18%
2021/07/02	0	0.00	1	215.50	215.00	-1	574	-0.17%
2021/07/01	0	216.13	3	218.50	217.50	-3	578	-0.51%
2021/06/30	1	219.00	0	0.00	219.00	1	581	0.17%
2021/06/29	1	215.00	1	214.54	216.00	0	582	-0.01%
2021/06/28	1	216.01	0	0.00	215.50	1	593	0.17%
2021/06/24	1	217.00	0	0.00	217.50	1	624	0.16%
2021/06/23	1	216.00	0	0.00	214.50	1	626	0.16%
2021/06/22	2	212.77	0	0.00	211.00	2	635	0.32%
2021/06/21	0	0.00	1.1	210.53	211.00	-1.1	637	-0.17%
2021/06/18	1	215.50	1	215.50	215.50	0	653	0.00%
2021/06/16	1	213.00	2	214.00	213.50	-1	657	-0.15%
2021/06/11	3	215.00	1	214.00	213.50	2	671	0.30%
2021/06/10	3	215.83	0	216.00	217.50	3	674	0.44%
2021/06/09	0.1	208.67	0.5	209.00	207.50	-0.4	661	-0.06%
2021/06/08	0.2	204.00	0.4	204.00	205.00	-0.2	660	-0.03%
2021/06/07	0	0.00	0.2	209.00	203.50	-0.2	663	-0.03%
2021/06/03	0.2	207.00	0.2	208.00	207.00	0	680	0.00%
2021/06/02	0	0.00	1	207.00	207.00	-1	693	-0.14%
2021/06/01	0	0.00	0.1	212.50	210.50	-0.1	699	-0.01%
2021/05/31	0	0.00	0	212.95	210.00	0	711	0.00%
2021/05/28	1	209.00	1.1	209.05	209.00	-0.1	712	-0.01%
2021/05/27	1	210.00	1.1	211.40	207.00	-0.1	716	-0.01%
2021/05/26	0	0.00	0.2	205.50	206.00	-0.2	717	-0.03%
2021/05/25	1.1	206.02	1.7	203.05	205.50	-0.6	727	-0.09%
2021/05/24	1.4	198.00	0	0.00	197.50	1.4	735	0.19%
2021/05/21	0.5	191.19	0	0.00	190.00	0.5	731	0.07%
2021/05/20	1.5	192.83	0	0.00	189.00	1.5	736	0.20%
2021/05/19	0.1	188.50	0	0.00	191.50	0.1	744	0.01%
2021/05/18	1	193.00	0	0.00	192.50	1	746	0.13%
2021/05/17	3	183.61	0	0.00	181.00	3	753	0.40%
2021/05/14	3.1	197.21	1.1	193.45	192.00	2	750	0.27%
2021/05/13	2.3	190.79	1	192.50	184.50	1.3	752	0.18%
2021/05/12	0.2	197.49	11	186.68	189.00	-10.8	748	-1.45%
2021/05/11	1	208.00	4	208.13	201.50	-3	734	-0.41%
2021/05/10	0.1	218.00	0	0.00	215.00	0.1	738	0.01%
2021/05/07	0	220.00	0	0.00	221.00	0	781	0.00%
2021/05/05	0.1	215.38	0	0.00	210.00	0.1	874	0.01%
2021/05/04	2.2	217.58	1	210.35	213.50	1.1	895	0.13%
2021/05/03	1	229.05	2.2	224.50	222.50	-1.2	913	-0.13%
2021/04/29	1.4	233.36	2	233.00	232.50	-0.6	968	-0.06%
2021/04/28	2.3	232.63	0	0.00	231.50	2.3	1,027	0.22%
2021/04/27	6	234.42	1	234.00	234.00	5	1,150	0.43%
2021/04/26	6	231.50	1	231.00	230.50	5	1,183	0.42%
2021/04/23	1	230.50	1	232.00	232.00	0	1,258	0.00%
2021/04/22	12	232.67	1	231.56	232.00	11	1,375	0.80%
2021/04/21	1	237.00	0	240.00	235.50	1	1,505	0.07%
2021/04/20	0	0.00	1	242.50	240.50	-1	1,509	-0.07%
2021/04/19	2	241.49	3	241.17	240.50	-1	1,525	-0.06%
2021/04/16	0	239.00	0.6	239.67	239.00	-0.6	1,537	-0.04%
2021/04/15	0	238.50	2.1	237.60	237.50	-2.1	1,556	-0.13%
2021/04/14	2	234.25	4.1	236.08	235.00	-2.1	1,571	-0.13%
2021/04/13	4.1	242.99	3.2	243.47	240.00	0.9	1,585	0.05%
2021/04/12	2	246.00	2	246.75	244.00	0	1,612	0.00%
2021/04/09	5.1	243.72	2	244.49	242.50	3.1	1,638	0.19%
2021/04/08	1	243.57	1	244.00	247.00	0	1,635	0.00%
2021/04/06	1.1	241.55	3	242.50	244.50	-1.9	1,633	-0.12%
2021/04/01	3	241.33	3	241.33	240.50	0	1,634	0.00%
2021/03/31	9	244.94	2	246.75	242.50	7	1,647	0.42%
2021/03/30	7	251.43	6	251.67	249.00	1	1,648	0.06%
2021/03/29	0	248.10	8.7	248.14	247.00	-8.6	1,629	-0.53%
2021/03/25	0	243.50	2	246.75	244.50	-2	1,646	-0.12%
2021/03/24	2	240.50	2	240.50	239.00	0	1,646	0.00%
2021/03/23	1	246.00	3	245.33	242.50	-2	1,661	-0.12%
2021/03/22	1.2	235.83	0	0.00	239.00	1.2	1,662	0.07%
2021/03/19	4.1	238.01	2	238.50	238.00	2.1	1,683	0.12%
2021/03/18	1.1	241.52	1	243.00	241.00	0.1	1,700	0.00%
2021/03/17	7	241.21	6	239.42	240.00	1	1,732	0.06%
2021/03/16	2	236.51	2	237.00	236.00	0	1,756	0.00%
2021/03/15	0	0.00	3	237.00	238.50	-3	1,838	-0.16%
2021/03/12	1.1	237.16	0	0.00	237.50	1.1	1,910	0.06%
2021/03/11	0	0.00	2	238.00	238.00	-2	1,917	-0.10%
2021/03/10	5.1	230.75	2	231.50	230.50	3.1	1,915	0.16%
2021/03/09	0.2	232.00	2	230.00	230.00	-1.9	1,929	-0.10%
2021/03/08	6	235.01	3	234.00	233.50	3	1,949	0.15%
2021/03/05	3.2	239.92	2	240.25	239.00	1.2	1,942	0.06%
2021/03/04	2.1	243.95	86	243.56	243.50	-83.9	1,945	-4.31%
2021/03/03	1.1	249.90	0	0.00	250.00	1.1	1,933	0.05%
2021/03/02	7.2	250.47	0	0.00	248.00	7.2	1,936	0.37%
2021/02/26	1.1	253.11	1	253.50	252.50	0.1	1,950	0.00%
2021/02/25	5.1	257.01	11.1	259.63	257.00	-6.1	1,946	-0.31%
2021/02/24	5	262.40	4	262.75	259.50	1	1,933	0.05%
2021/02/23	4	257.38	5	260.00	259.50	-1	1,915	-0.05%
2021/02/22	3.3	258.49	0	0.00	259.00	3.3	1,912	0.17%
2021/02/19	1	256.50	3	257.33	259.50	-2	1,911	-0.10%
2021/02/18	1	254.00	1	253.50	254.00	0	1,907	0.00%
2021/02/17	14	253.61	10	253.85	253.00	4	1,903	0.21%
2021/02/05	1	256.50	2	258.75	256.50	-1	1,897	-0.05%
2021/02/04	6	259.17	8	258.25	256.50	-2	1,925	-0.10%
2021/02/03	5	266.30	6	263.00	260.50	-1	1,938	-0.05%
2021/02/02	1.1	261.48	4	261.88	264.00	-3	1,943	-0.15%
2021/02/01	5	257.10	2	259.00	258.50	3	1,943	0.15%
2021/01/29	38.1	268.00	11	270.18	260.00	27.1	1,932	1.40%
2021/01/28	8.2	268.63	3.3	269.46	268.50	5	1,887	0.26%
2021/01/27	26	266.52	30	266.13	269.00	-4	1,853	-0.22%
2021/01/26	7.1	257.06	4	259.50	258.50	3.1	1,792	0.17%
2021/01/25	13.3	260.40	4	261.63	261.00	9.3	1,766	0.53%
2021/01/22	18	267.69	25	265.70	266.50	-7	1,738	-0.40%
2021/01/21	10.1	262.90	10.2	265.40	260.50	-0.1	1,677	-0.01%
2021/01/20	42.1	274.44	40	274.54	265.00	2.1	1,623	0.13%
2021/01/19	11	271.00	14	270.93	267.50	-3	1,503	-0.20%
2021/01/18	31	271.45	25.1	270.11	266.50	5.9	1,466	0.40%
2021/01/15	41.2	274.79	44	269.14	265.00	-2.8	1,384	-0.21%
2021/01/14	106	264.71	34	265.24	273.50	72	1,272	5.66%	大買/
2021/01/13	2	251.00	0	0.00	249.00	2	1,145	0.18%
2021/01/12	0	247.20	1.2	247.37	247.50	-1.2	1,143	-0.10%
2021/01/11	0	249.50	2	250.49	252.00	-2	1,141	-0.18%
2021/01/08	1.1	244.60	2	245.75	245.00	-0.9	1,132	-0.08%
2021/01/07	12	250.33	6.2	249.61	250.00	5.9	1,118	0.52%
2021/01/06	2	250.51	7	257.71	252.00	-5	1,103	-0.45%
2021/01/05	17.1	259.05	11.2	258.71	258.00	5.9	1,084	0.54%
2021/01/04	8.2	258.66	13.1	257.34	254.00	-4.9	1,068	-0.46%
2020/12/31	5	252.00	1	252.50	251.00	4	1,043	0.39%
2020/12/30	0	248.00	2	248.26	249.50	-2	1,038	-0.19%
2020/12/29	3	250.33	0	0.00	250.00	3	1,037	0.29%
2020/12/28	0	250.86	0	0.00	252.00	0	1,037	0.00%
2020/12/25	3	255.17	6	255.75	253.50	-3	1,029	-0.29%
2020/12/24	4	254.62	9	253.94	252.50	-5	1,019	-0.49%
2020/12/22	2	249.00	7	252.09	246.00	-5	1,024	-0.49%
2020/12/21	9.1	251.33	1	248.50	249.50	8.1	1,027	0.79%
2020/12/18	1	254.50	0	0.00	254.50	1	1,021	0.10%
2020/12/17	2	255.74	4	257.50	255.50	-2	1,020	-0.19%
2020/12/16	2	253.00	4	253.50	252.50	-2	1,017	-0.19%
2020/12/15	17	252.29	10	254.15	249.50	7	1,016	0.69%
2020/12/14	8	255.69	3.1	254.33	257.50	5	992	0.50%
2020/12/11	13.1	253.62	7.2	253.78	253.50	5.9	982	0.60%
2020/12/10	8.1	257.88	12	257.21	259.50	-3.9	954	-0.41%
2020/12/09	44.2	257.65	62.3	258.82	263.00	-18.1	924	-1.95%
2020/12/08	13.3	245.74	9.4	243.34	248.50	3.9	846	0.46%
2020/12/07	1	232.50	2	231.50	234.50	-1	795	-0.13%
2020/12/04	0.1	235.05	0	0.00	236.00	0.1	817	0.01%
2020/12/03	10.1	237.50	5	238.60	234.50	5.1	834	0.61%
2020/12/02	6	236.08	3	236.17	237.00	3	828	0.36%
2020/12/01	2	227.50	1	227.50	230.00	1	808	0.12%
2020/11/30	2	229.00	1	233.00	230.00	1	820	0.12%
2020/11/27	0	0.00	1	231.50	231.50	-1	824	-0.12%
2020/11/26	4	232.13	1	232.50	232.50	3	840	0.36%
2020/11/25	5	237.60	0	0.00	236.50	5	843	0.59%
2020/11/24	3	235.17	1	235.00	233.00	2	832	0.24%
2020/11/23	0	0.00	2	232.50	233.00	-2	852	-0.23%
2020/11/20	1	234.00	0	0.00	234.00	1	861	0.12%
2020/11/18	3.1	229.19	0	0.00	230.00	3.1	879	0.35%
2020/11/16	5	236.50	0	0.00	236.50	5	950	0.53%
2020/11/13	10	235.35	0	0.00	235.50	10	983	1.02%
2020/11/12	10	240.30	3	240.17	239.50	7	1,066	0.66%
2020/11/11	0	0.00	2	246.00	248.00	-2	1,054	-0.19%
2020/11/10	2	245.75	3	241.50	240.50	-1	1,114	-0.09%
2020/11/09	0	0.00	1	236.00	239.00	-1	1,217	-0.08%
2020/11/06	1	232.00	3	230.00	232.00	-2	1,218	-0.16%
2020/11/05	2	226.00	0	0.00	226.00	2	1,234	0.16%
2020/11/04	1	225.00	0	0.00	225.00	1	1,262	0.08%
2020/10/30	0	0.00	0.1	228.00	225.00	-0.1	1,346	-0.01%
2020/10/29	0.1	229.50	0	0.00	228.00	0.1	1,348	0.00%
2020/10/28	2	233.75	1	232.50	233.00	1	1,347	0.07%
2020/10/27	1.1	239.12	0	0.00	239.50	1.1	1,340	0.08%
2020/10/26	0	0.00	1	244.50	243.50	-1	1,340	-0.07%
2020/10/23	1	243.50	1	242.50	242.00	0	1,349	0.00%
2020/10/22	1	243.50	2	241.76	241.00	-1	1,368	-0.07%
2020/10/21	2	246.00	2	247.50	246.00	0	1,380	0.00%
2020/10/20	0.1	241.00	0	0.00	241.00	0.1	1,379	0.00%
2020/10/19	0	0.00	1	245.00	245.00	-1	1,380	-0.07%
2020/10/16	1	235.00	2	236.00	236.00	-1	1,371	-0.07%
2020/10/15	4	235.63	3	237.00	238.00	1	1,377	0.07%
2020/10/14	0	0.00	1	234.50	234.50	-1	1,381	-0.07%
2020/10/13	0.1	233.50	0	0.00	233.50	0.1	1,394	0.01%
2020/10/12	1.1	234.82	1	239.50	239.00	0.1	1,395	0.01%
2020/10/08	1.1	235.32	0	0.00	232.00	1.1	1,399	0.08%
2020/10/07	1	231.00	0	0.00	235.50	1	1,419	0.07%
2020/10/05	1	231.00	1	234.00	234.00	0	1,474	0.00%
2020/09/30	0	0.00	1	231.50	230.50	-1	1,511	-0.07%
2020/09/28	1	226.00	0	0.00	231.50	1	1,542	0.06%
2020/09/25	0	0.00	1	230.00	221.00	-1	1,553	-0.06%
2020/09/24	2	226.75	10	226.00	223.50	-8	1,565	-0.51%
2020/09/21	3	239.00	1	236.00	236.00	2	1,696	0.12%
2020/09/18	2	241.00	1	242.00	243.00	1	1,698	0.06%
2020/09/16	1	248.50	3	249.33	247.00	-2	1,748	-0.11%
2020/09/15	0	0.00	1	247.00	247.50	-1	1,799	-0.06%
2020/09/14	6	243.17	3	247.00	245.00	3	1,919	0.16%
2020/09/11	0	0.00	3	237.83	238.50	-3	1,958	-0.15%
2020/09/10	7	244.50	10	243.00	240.50	-3	1,954	-0.15%
2020/09/09	6	248.83	4	250.88	248.00	2	1,953	0.10%
2020/09/08	4	288.00	6	285.08	288.00	-2	1,926	-0.10%
2020/09/07	7	280.64	7	281.14	280.50	0	1,913	0.00%
2020/09/04	2	276.25	1	279.50	285.00	1	1,915	0.05%
2020/09/03	1	283.00	4	284.88	283.00	-3	1,909	-0.16%
2020/09/02	3	288.83	2	291.75	287.50	1	1,895	0.05%
2020/09/01	8	292.50	6	292.92	292.00	2	1,899	0.11%
2020/08/31	4	300.00	1	304.00	296.00	3	1,899	0.16%
2020/08/28	9	302.28	5	301.00	304.50	4	1,901	0.21%
2020/08/27	17	310.56	9	310.78	304.50	8	1,907	0.42%
2020/08/26	7	308.86	10	309.00	306.00	-3	1,901	-0.16%
2020/08/25	0	0.00	7	305.36	305.00	-7	1,915	-0.37%
2020/08/24	13	304.42	10.1	302.55	304.00	2.9	1,915	0.15%
2020/08/21	4	306.25	7	308.43	305.50	-3	1,907	-0.16%
2020/08/20	18	301.61	8	306.44	295.50	10	1,877	0.53%
2020/08/19	4	317.50	10	319.10	319.00	-6	1,832	-0.33%
2020/08/18	47	315.73	46.1	319.23	321.00	0.9	1,797	0.05%
2020/08/17	4	302.13	4	300.75	300.00	0	1,712	0.00%
2020/08/14	20.1	301.64	20	297.08	300.50	0.1	1,687	0.01%
2020/08/13	41	291.73	48.1	295.51	307.00	-7.1	1,608	-0.44%
2020/08/12	2	280.75	0	0.00	279.50	2	1,488	0.13%
2020/08/11	1	285.00	2	279.50	282.50	-1	1,490	-0.07%
2020/08/10	10	282.05	7	281.21	284.50	3	1,494	0.20%
2020/08/07	3.1	280.60	3	278.67	275.50	0.1	1,475	0.01%
2020/08/06	3	283.83	3	283.46	280.50	0	1,470	0.00%
2020/08/05	2	278.00	6	271.92	276.50	-4	1,428	-0.28%
2020/07/31	0	0.00	2	262.50	262.50	-2	1,422	-0.14%
2020/07/30	0	0.00	2	260.50	260.00	-2	1,432	-0.14%
2020/07/29	3	259.83	5	258.10	260.50	-2	1,437	-0.14%
2020/07/28	1	253.50	3	254.33	250.50	-2	1,445	-0.14%
2020/07/27	3	261.67	2	268.25	261.00	1	1,444	0.07%
2020/07/24	1	265.00	5	268.20	265.00	-4	1,444	-0.28%
2020/07/23	1.1	272.55	0	0.00	272.50	1.1	1,450	0.08%
2020/07/22	4	280.00	0	0.00	278.50	4	1,450	0.28%
2020/07/21	2	277.50	5.1	278.31	279.00	-3.1	1,446	-0.21%
2020/07/20	0.2	267.00	0	0.00	267.00	0.2	1,441	0.01%
2020/07/17	3.2	277.69	2	272.50	273.00	1.2	1,442	0.08%
2020/07/16	1	277.50	2	276.75	278.50	-1	1,442	-0.07%
2020/07/15	1	276.00	1	277.00	276.00	0	1,440	0.00%
2020/07/14	13	276.77	10	277.35	272.00	3	1,436	0.21%
2020/07/13	1	270.00	0	0.00	269.00	1	1,422	0.07%
2020/07/10	2	279.00	3	274.00	272.50	-1	1,420	-0.07%
2020/07/09	5.5	294.77	4	292.50	286.50	1.5	1,399	0.11%
2020/07/07	1	289.00	0	0.00	285.00	1	1,370	0.07%
2020/07/06	2	283.50	0	0.00	284.50	2	1,364	0.15%
2020/07/03	16	288.00	19.1	284.47	284.50	-3.1	1,375	-0.23%
2020/07/02	6	287.00	7.2	287.39	287.00	-1.2	1,357	-0.08%
2020/07/01	26	287.31	27	289.54	287.00	-1	1,343	-0.07%
2020/06/30	23	276.03	26	281.65	281.00	-3	1,293	-0.23%
2020/06/29	2	261.75	1	260.00	263.50	1	1,211	0.08%
2020/06/24	12	262.79	10.1	260.74	260.50	1.9	1,202	0.16%
2020/06/23	4	260.13	16	258.03	262.00	-12	1,192	-1.01%
2020/06/22	3	258.33	3	258.33	258.00	0	1,167	0.00%
2020/06/19	14	251.18	15.2	257.64	263.00	-1.2	1,118	-0.11%
2020/06/18	3	229.33	6	232.02	239.50	-3	998	-0.30%
2020/06/17	2	217.50	4	219.13	218.00	-2	967	-0.21%
2020/06/16	5	215.00	8	216.00	216.50	-3	1,005	-0.30%
2020/06/15	1	205.50	1	206.00	205.00	0	1,014	0.00%
2020/06/12	2	209.75	3	209.33	211.50	-1	1,040	-0.10%
2020/06/11	0	0.00	3	216.83	215.00	-3	1,062	-0.28%
2020/06/10	5	216.00	4	216.75	214.50	1	1,066	0.09%
2020/06/09	7	220.79	6	218.83	216.50	1	1,084	0.09%
2020/06/08	9	219.89	5	222.20	219.00	4	1,106	0.36%
2020/06/05	3	217.16	8	215.31	217.00	-5	1,098	-0.45%
2020/06/04	3	212.83	2	213.50	209.50	1	1,091	0.09%
2020/06/03	9	212.44	7	214.00	212.00	2	1,091	0.18%
2020/06/02	5	208.40	6	209.25	209.00	-1	1,097	-0.09%
2020/06/01	0	0.00	1	198.50	204.00	-1	1,086	-0.09%
2020/05/29	0	0.00	2	193.00	193.00	-2	1,062	-0.19%
2020/05/28	11	193.36	12	192.71	192.00	-1	1,055	-0.09%
2020/05/27	1	191.00	2	191.00	190.50	-1	1,053	-0.09%
2020/05/26	4	191.75	6	192.25	192.00	-2	1,062	-0.19%
2020/05/25	1	183.50	4	186.50	186.00	-3	1,058	-0.28%
2020/05/22	0	0.00	3	186.33	184.00	-3	1,061	-0.28%
2020/05/21	5	190.70	1	190.50	190.50	4	1,060	0.38%
2020/05/20	3	190.33	9	190.83	189.00	-6	1,065	-0.56%
2020/05/18	4	182.50	12	181.54	182.00	-8	1,076	-0.74%
2020/05/15	5	186.80	2	186.50	184.00	3	1,070	0.28%
2020/05/14	3	192.83	3	191.83	191.00	0	1,048	0.00%
2020/05/13	2	195.50	2	195.75	197.00	0	1,039	0.00%
2020/05/12	4	191.75	2	194.25	191.50	2	1,032	0.19%
2020/05/11	4	195.50	6	197.25	196.00	-2	1,029	-0.19%
2020/05/08	5	193.40	6	193.42	194.00	-1	1,022	-0.10%
2020/05/07	2	193.75	6	193.33	192.00	-4	1,022	-0.39%
2020/05/06	7	191.93	3	191.83	190.00	4	1,017	0.39%
2020/05/05	1	189.00	0	0.00	189.50	1	1,018	0.10%
2020/05/04	9	190.11	7	190.43	189.00	2	1,016	0.20%
2020/04/30	3	193.33	1	195.50	195.50	2	1,006	0.20%
2020/04/29	14	190.82	6	192.33	191.00	8	1,003	0.80%
2020/04/28	7	187.50	4	188.38	189.00	3	992	0.30%
2020/04/27	0	0.00	2	179.50	182.50	-2	998	-0.20%
2020/04/24	1	177.00	1	177.50	177.50	0	993	0.00%
2020/04/23	2	178.00	2	180.00	177.50	0	995	0.00%
2020/04/22	1	175.50	8	169.25	176.00	-7	997	-0.70%
2020/04/21	8	176.75	14	172.93	171.00	-6	1,019	-0.59%
2020/04/20	0	0.00	3	178.00	178.50	-3	1,017	-0.29%
2020/04/17	6	179.00	2	181.25	179.00	4	1,030	0.39%
2020/04/16	1	177.50	1	177.00	177.50	0	1,036	0.00%
2020/04/15	3	174.50	5	173.90	174.50	-2	1,027	-0.19%
2020/04/14	1	170.00	4	170.75	172.00	-3	1,011	-0.30%
2020/04/13	10	170.80	12	169.96	168.00	-2	1,001	-0.20%
2020/04/10	5	165.60	5	166.00	167.00	0	994	0.00%
2020/04/09	5	168.50	2	167.50	167.00	3	1,001	0.30%
2020/04/08	5	164.10	6.1	163.46	166.50	-1.1	994	-0.11%
2020/04/07	4	157.75	8	156.69	159.00	-4	967	-0.41%
2020/04/06	3	149.50	3	152.00	152.00	0	956	0.00%
2020/04/01	2	150.00	2	149.00	149.50	0	951	0.00%
2020/03/31	2	148.75	2	151.00	150.00	0	946	0.00%
2020/03/27	3	150.67	1	157.00	148.50	2	948	0.21%
2020/03/26	1	148.00	1	149.00	149.00	0	933	0.00%
2020/03/25	0	0.00	4	144.00	144.00	-4	919	-0.44%
2020/03/24	1	131.00	5	129.90	131.00	-4	921	-0.43%
2020/03/23	6	120.75	18	119.78	119.50	-12	915	-1.31%
2020/03/20	25	133.68	24	133.79	132.50	1	902	0.12%
2020/03/19	14	131.61	5	133.90	129.00	9	860	1.05%
2020/03/18	5	149.90	5	147.10	143.00	0	860	0.00%
2020/03/17	16	154.88	5	155.30	151.50	11	865	1.27%
2020/03/16	6	173.00	3	173.33	165.00	3	863	0.35%
2020/03/13	9	178.72	2	179.75	182.50	7	850	0.82%
2020/03/12	4	201.38	3	199.33	197.00	1	838	0.12%
2020/03/11	4	218.50	0	0.00	218.00	4	816	0.49%
2020/03/10	0	0.00	2	224.00	224.50	-2	819	-0.24%
2020/03/09	6	220.50	3	220.83	218.00	3	815	0.37%
2020/03/06	6	227.42	10	228.35	229.00	-4	807	-0.50%
2020/03/05	1	222.50	1	222.00	221.00	0	802	0.00%
2020/03/03	0	0.00	2	224.00	220.00	-2	833	-0.24%
2020/03/02	2	215.50	0	0.00	216.00	2	843	0.24%
2020/02/27	8	221.38	1	218.50	218.50	7	855	0.82%
2020/02/26	1	228.00	0	0.00	228.50	1	873	0.11%
2020/02/24	1	231.50	1	231.50	231.00	0	937	0.00%
2020/02/21	7	237.21	3	237.33	235.50	4	964	0.41%
2020/02/20	2	237.50	3	240.00	240.50	-1	991	-0.10%
2020/02/19	2	234.25	2	235.75	235.50	0	1,070	0.00%
2020/02/18	0	0.00	5	231.90	230.50	-5	1,141	-0.44%
2020/02/17	0	0.00	1	229.00	229.00	-1	1,157	-0.09%
2020/02/14	0	0.00	3	230.83	230.50	-3	1,155	-0.26%
2020/02/13	0	0.00	12	232.00	229.00	-12	1,155	-1.04%
2020/02/12	3	230.33	1	231.00	231.00	2	1,162	0.17%
2020/02/11	2	227.50	0	0.00	228.50	2	1,162	0.17%
2020/02/10	3	218.83	0	0.00	222.50	3	1,169	0.26%
2020/02/07	6	226.75	0	0.00	224.50	6	1,177	0.51%
2020/02/06	1	228.00	3	227.50	230.50	-2	1,184	-0.17%
2020/02/05	5	225.10	7	225.29	223.50	-2	1,187	-0.17%
2020/02/04	4	223.63	2	223.50	226.50	2	1,194	0.17%
2020/02/03	8	214.81	43	214.90	219.00	-35	1,193	-2.93%
2020/01/31	4	229.88	2	230.25	227.50	2	1,183	0.17%
2020/01/30	10	234.45	0	0.00	230.00	10	1,188	0.84%
2020/01/20	1	255.00	0	0.00	255.50	1	1,184	0.08%
2020/01/17	6	255.92	7	255.36	254.50	-1	1,196	-0.08%
2020/01/16	13	255.81	10	257.20	255.50	3	1,197	0.25%
2020/01/15	3	260.00	5	260.50	257.50	-2	1,200	-0.17%
2020/01/14	3	257.00	3	256.17	257.00	0	1,170	0.00%
2020/01/13	2	256.00	1	258.00	254.50	1	1,163	0.09%
2020/01/10	2	252.50	0	0.00	254.00	2	1,171	0.17%
2020/01/08	0	0.00	1	242.00	242.50	-1	1,162	-0.09%
2020/01/07	0	0.00	1	245.50	243.00	-1	1,169	-0.09%
2020/01/06	1	246.00	1	246.50	246.00	0	1,183	0.00%
2020/01/03	24	254.85	17	251.44	251.00	7	1,176	0.59%
2020/01/02	2	254.00	18	255.19	257.00	-16	1,168	-1.37%
2019/12/31	2	246.00	20	247.68	247.00	-18	1,159	-1.55%
2019/12/30	5	252.00	6	247.75	247.50	-1	1,169	-0.09%
2019/12/27	0	0.00	1	251.00	251.00	-1	1,169	-0.09%
2019/12/25	1	249.50	1	248.50	250.50	0	1,184	0.00%
2019/12/24	2	246.25	10	247.00	248.00	-8	1,195	-0.67%
2019/12/23	0.2	252.50	0	0.00	252.50	0.2	1,185	0.02%
2019/12/20	17	254.03	17	252.00	252.00	0	1,206	0.00%
2019/12/19	1	254.50	1	254.50	256.50	0	1,207	0.00%
2019/12/18	16	252.84	0	0.00	251.50	16	1,194	1.34%
2019/12/17	3	251.83	3	252.50	252.50	0	1,191	0.00%
2019/12/13	5	252.20	9	251.61	251.00	-4	1,195	-0.33%
2019/12/12	20	265.13	16	260.22	256.00	4	1,172	0.34%
2019/12/11	4	259.63	2	259.00	261.50	2	1,137	0.18%
2019/12/09	0	0.00	1	254.00	256.50	-1	1,125	-0.09%
2019/12/06	5	252.80	8	253.25	253.50	-3	1,111	-0.27%
2019/12/05	5	253.30	0	0.00	252.50	5	1,105	0.45%
2019/12/04	1	247.50	1	250.50	249.00	0	1,096	0.00%
2019/12/03	1	251.50	2	252.25	251.50	-1	1,094	-0.09%
2019/12/02	10	249.55	1	248.00	248.00	9	1,088	0.83%
2019/11/29	12	259.25	14	258.54	256.50	-2	1,067	-0.19%
2019/11/28	0	0.00	1	255.50	256.00	-1	1,032	-0.10%
2019/11/27	8	254.81	3	253.83	254.00	5	1,035	0.48%
2019/11/26	0	0.00	3	256.33	256.00	-3	1,025	-0.29%
2019/11/25	20	258.93	19.1	257.86	254.00	1	1,008	0.09%
2019/11/22	4	256.13	8.1	256.12	255.50	-4.1	982	-0.42%
2019/11/21	9	248.61	12	250.54	257.00	-3	969	-0.31%
2019/11/20	9	249.06	6	250.00	246.50	3	977	0.31%
2019/11/19	9	252.50	4	252.50	252.00	5	983	0.51%
2019/11/18	25	252.80	16	252.44	249.50	9	991	0.91%
2019/11/15	20	239.08	22.1	239.92	245.50	-2.1	911	-0.23%
2019/11/14	0	0.00	10	224.60	223.50	-10	832	-1.20%
2019/11/13	1	219.00	0	0.00	219.00	1	814	0.12%
2019/11/12	6	216.75	2	219.00	219.50	4	818	0.49%
2019/11/11	5	217.30	1	213.50	213.50	4	830	0.48%
2019/11/08	2	223.50	1	224.00	223.50	1	817	0.12%
2019/11/07	4.2	223.32	3	222.83	222.50	1.2	815	0.14%
2019/11/06	1	226.50	3	228.17	228.00	-2	804	-0.25%
2019/11/05	0	0.00	2	235.50	232.00	-2	793	-0.25%
2019/11/04	5	235.50	4	234.38	233.00	1	785	0.13%
2019/11/01	1	233.50	2	232.75	234.00	-1	773	-0.13%
2019/10/31	0.4	228.00	0	0.00	228.50	0.4	765	0.05%
2019/10/30	1	227.50	1	229.00	228.50	0	758	0.00%
2019/10/29	6	229.75	4.1	228.35	226.50	2	754	0.26%
2019/10/28	2	230.50	3	230.33	231.00	-1	744	-0.13%
2019/10/25	1	224.50	2	225.75	224.50	-1	731	-0.14%
2019/10/24	0	0.00	1	222.00	222.00	-1	728	-0.14%
2019/10/23	1	223.00	8	224.06	221.50	-7	738	-0.95%
2019/10/22	0	0.00	1	221.50	221.00	-1	731	-0.14%
2019/10/21	2	219.75	3	220.50	219.50	-1	731	-0.14%
2019/10/18	2	219.50	4	222.38	218.50	-2	726	-0.28%
2019/10/17	1	215.00	1	217.00	217.00	0	703	0.00%
2019/10/16	1	213.50	0	0.00	211.00	1	697	0.14%
2019/10/15	0	0.00	2	216.00	214.50	-2	691	-0.29%
2019/10/14	4	216.25	2	217.00	217.00	2	686	0.29%
2019/10/09	1	209.00	0	0.00	210.00	1	668	0.15%
2019/10/08	3	211.17	2	211.50	210.00	1	676	0.15%
2019/10/07	3	209.33	1	209.50	207.50	2	673	0.30%
2019/10/04	1	210.50	2	209.25	209.50	-1	670	-0.15%
2019/10/03	3	212.33	1	212.00	212.00	2	660	0.30%
2019/10/02	1	216.00	1	215.00	215.00	0	658	0.00%
2019/10/01	3	215.00	2	214.00	214.00	1	657	0.15%
2019/09/27	5	221.60	1	219.50	219.50	4	644	0.62%
2019/09/26	5	231.00	0	0.00	228.00	5	632	0.79%
2019/09/25	1	236.00	3	238.00	233.00	-2	627	-0.32%
2019/09/24	0	0.00	12	232.00	234.00	-12	615	-1.95%
2019/09/23	1	231.50	11	231.50	230.00	-10	612	-1.63%
2019/09/18	0	0.00	0.1	232.00	231.50	-0.1	629	-0.02%
2019/09/17	1	232.50	5.1	229.92	232.00	-4.1	628	-0.65%
2019/09/16	2	226.75	0	0.00	227.00	2	641	0.31%
2019/09/12	6	232.33	7	232.14	230.00	-1	652	-0.15%
2019/09/11	2	223.75	0	0.00	227.50	2	650	0.31%
2019/09/10	2	226.75	0	0.00	227.00	2	658	0.30%
2019/09/09	0	0.00	1.1	226.14	226.50	-1.1	658	-0.17%
2019/09/06	0	0.00	3	229.83	228.50	-3	658	-0.46%
2019/09/05	0	0.00	2	229.75	228.00	-2	657	-0.30%
2019/09/04	1	222.50	0	0.00	227.00	1	658	0.15%
2019/09/02	1	225.00	1	223.00	225.50	0	668	0.00%
2019/08/30	2	222.00	5	223.50	224.50	-3	670	-0.45%
2019/08/29	0	0.00	1	217.50	217.50	-1	664	-0.15%
2019/08/28	0	0.00	1	218.50	218.00	-1	669	-0.15%
2019/08/27	4	217.75	2	218.25	216.00	2	669	0.30%
2019/08/26	5	216.80	0	0.00	214.00	5	670	0.75%
2019/08/23	7	232.50	6	230.50	228.00	1	653	0.15%
2019/08/22	2	234.25	1	232.50	232.00	1	605	0.17%
2019/08/21	6	224.92	12	229.42	235.50	-6	572	-1.05%
2019/08/20	5	217.20	6	217.67	218.00	-1	536	-0.19%
2019/08/19	0	0.00	1	212.00	212.00	-1	531	-0.19%
2019/08/16	1	210.00	0	0.00	208.50	1	538	0.19%
2019/08/15	2	208.00	0	0.00	208.00	2	549	0.36%
2019/08/14	3.1	214.02	2	212.50	214.00	1.1	557	0.20%
2019/08/13	2	205.25	2	205.25	205.00	0	550	0.00%
2019/08/07	2	206.50	1	203.00	203.00	1	598	0.17%
2019/08/06	2.1	201.16	2	204.25	205.50	0.1	608	0.01%
2019/08/05	1	209.50	1	206.00	206.00	0	610	0.00%
2019/08/02	2	215.75	1	211.50	211.50	1	626	0.16%
2019/08/01	2	218.75	1	220.00	220.00	1	631	0.16%
2019/07/31	0	0.00	3	216.50	220.00	-3	639	-0.47%
2019/07/30	1	215.50	3	218.17	214.00	-2	645	-0.31%
2019/07/29	2	221.25	2	220.00	220.00	0	655	0.00%
2019/07/26	3	224.83	2	225.50	224.00	1	651	0.15%
2019/07/25	4	234.00	0	0.00	234.00	4	639	0.63%
2019/07/24	1	229.00	0	0.00	229.00	1	628	0.16%
2019/07/23	0.1	231.00	3	232.50	230.00	-3	634	-0.46%
2019/07/22	0	231.50	0	0.00	231.50	0	634	0.00%
2019/07/18	1	235.50	0	0.00	232.50	1	638	0.16%
2019/07/16	0	0.00	1	235.50	235.00	-1	642	-0.16%
2019/07/12	1	237.00	0	0.00	233.00	1	690	0.14%
2019/07/10	1.1	228.12	0	0.00	231.00	1.1	710	0.15%
2019/07/09	0	0.00	1	231.00	227.50	-1	746	-0.13%
2019/07/08	2	232.50	2	232.25	232.00	0	774	0.00%
2019/07/05	1	230.00	0	0.00	231.00	1	786	0.13%
2019/07/04	1	234.00	0	0.00	233.50	1	793	0.13%
2019/07/03	0	0.00	1	236.00	233.50	-1	829	-0.12%
2019/07/02	1	234.00	0	0.00	235.00	1	837	0.12%
2019/07/01	2.1	236.95	1	236.50	237.00	1.1	844	0.13%
2019/06/28	3	228.50	0	0.00	230.00	3	866	0.35%
2019/06/26	4	234.13	2	233.25	233.50	2	916	0.22%
2019/06/25	2	229.00	2	230.00	228.00	0	921	0.00%
2019/06/24	2	229.75	2	229.50	230.50	0	920	0.00%
2019/06/21	6	229.00	4	226.38	223.00	2	916	0.22%
2019/06/20	1	230.00	2	230.25	233.00	-1	913	-0.11%
2019/06/19	20	225.08	5	225.60	225.00	15	921	1.63%
2019/06/18	2	219.50	0	0.00	220.50	2	948	0.21%
2019/06/12	0	0.00	1	213.00	212.50	-1	1,009	-0.10%
2019/06/11	3	218.17	1	215.00	214.50	2	1,018	0.20%
2019/06/10	1	209.00	1	212.00	213.00	0	1,029	0.00%
2019/06/05	1	212.50	1	210.00	210.00	0	1,062	0.00%
2019/06/04	1	210.50	1	211.50	210.00	0	1,074	0.00%
2019/06/03	0	0.00	2	208.00	204.50	-2	1,078	-0.19%
2019/05/31	1	212.50	1	211.00	211.00	0	1,094	0.00%
2019/05/30	1	210.50	2	209.00	210.00	-1	1,200	-0.08%
2019/05/29	4	205.13	3	206.67	210.00	1	1,220	0.08%
2019/05/28	11	204.32	0	0.00	206.00	11	1,252	0.88%
2019/05/24	1	207.00	12	200.67	202.50	-11	1,458	-0.75%
2019/05/23	1	201.00	2	203.25	200.00	-1	1,532	-0.07%
2019/05/22	3	212.17	0	0.00	205.00	3	1,535	0.20%
2019/05/21	1	207.50	1	209.00	211.50	0	1,546	0.00%
2019/05/20	4	211.38	4	211.00	211.50	0	1,548	0.00%
2019/05/17	3	211.83	2	212.25	211.50	1	1,570	0.06%
2019/05/16	13	232.35	0	0.00	223.00	13	1,569	0.83%
2019/05/15	7	233.58	3	231.33	233.00	4	1,587	0.25%
2019/05/10	4	243.13	1	249.00	240.00	3	1,592	0.19%
2019/05/09	1	261.00	2	251.50	251.50	-1	1,585	-0.06%
2019/05/08	1	259.00	2	254.75	260.00	-1	1,588	-0.06%
2019/05/07	1	259.50	1.1	260.53	260.00	-0.1	1,627	0.00%
2019/05/06	4.1	261.59	3	261.17	257.00	1.1	1,631	0.06%
2019/04/29	2	271.00	2	269.00	266.50	0	1,627	0.00%
2019/04/26	1	275.50	0	0.00	275.50	1	1,625	0.06%
2019/04/25	1	278.50	0	0.00	278.50	1	1,630	0.06%
2019/04/24	1	280.50	0	0.00	279.00	1	1,632	0.06%
2019/04/23	1	280.00	0	0.00	279.00	1	1,643	0.06%
2019/04/22	2	284.75	3	285.83	283.00	-1	1,649	-0.06%
2019/04/19	1	285.50	1	283.50	283.50	0	1,656	0.00%
2019/04/18	7.3	290.09	6	289.75	280.50	1.3	1,676	0.07%
2019/04/17	1	288.00	5	286.90	287.00	-4	1,634	-0.24%
2019/04/16	4	284.25	2	283.50	284.00	2	1,613	0.12%
2019/04/15	9	284.89	5	284.40	285.00	4	1,600	0.25%
2019/04/12	1	283.00	3	280.50	279.50	-2	1,566	-0.13%
2019/04/09	3	276.17	3	278.00	276.00	0	1,522	0.00%
2019/04/08	0	0.00	3.1	271.29	268.50	-3.1	1,491	-0.20%
2019/04/02	3.1	268.19	1	270.00	269.00	2.1	1,477	0.14%
2019/04/01	8	273.94	2	274.25	271.00	6	1,445	0.42%
2019/03/29	3	264.00	5	263.70	266.00	-2	1,408	-0.14%
2019/03/28	1	264.00	1	262.00	261.00	0	1,396	0.00%
2019/03/27	1	267.00	3	267.33	267.00	-2	1,392	-0.14%
2019/03/26	2	267.00	1	266.50	265.50	1	1,387	0.07%
2019/03/25	20.1	267.37	2	266.25	265.50	18.1	1,383	1.30%
2019/03/22	2	275.50	4	274.88	277.00	-2	1,373	-0.15%
2019/03/21	6	278.83	5	274.00	273.00	1	1,357	0.07%
2019/03/20	2	284.52	4	284.88	285.50	-2	1,319	-0.16%
2019/03/19	6.1	283.73	0	0.00	283.50	6.1	1,312	0.46%
2019/03/18	12	286.63	7.1	289.59	286.00	4.9	1,306	0.38%
2019/03/15	1	285.50	1	283.50	282.00	0	1,273	0.00%
2019/03/14	3	282.00	2	283.25	284.00	1	1,265	0.08%
2019/03/13	4	280.63	0	0.00	279.50	4	1,265	0.32%
2019/03/12	4	287.00	4	291.38	285.00	0	1,260	0.00%
2019/03/11	6	287.08	5	287.90	288.00	1	1,272	0.08%
2019/03/08	1	281.50	4	279.88	280.00	-3	1,271	-0.24%
2019/03/07	2	284.75	1	289.50	282.50	1	1,269	0.08%
2019/03/06	1	282.50	7	284.50	287.50	-6	1,270	-0.47%
2019/03/05	22	297.05	15	293.93	284.00	7	1,271	0.55%
2019/03/04	2	294.00	1	293.50	297.00	1	1,165	0.09%
2019/02/27	5	297.00	1	291.50	293.00	4	1,142	0.35%
2019/02/26	7.1	299.11	11	300.50	296.50	-3.9	1,112	-0.35%
2019/02/25	13	284.96	19	287.82	292.50	-6	1,012	-0.59%
2019/02/22	10	274.55	15	271.47	266.00	-5	924	-0.54%
2019/02/20	1	263.00	1	259.00	257.50	0	844	0.00%
2019/02/19	2	256.25	2	255.75	259.00	0	829	0.00%
2019/02/18	2	254.75	0	0.00	255.50	2	826	0.24%
2019/02/15	2	252.50	2	251.75	248.00	0	834	0.00%
2019/02/14	2	259.00	6	260.33	257.50	-4	836	-0.48%
2019/02/13	1	252.00	1	254.00	254.00	0	829	0.00%
2019/02/12	1	257.00	3	256.33	257.00	-2	828	-0.24%
2019/02/11	3	252.00	0	0.00	251.50	3	862	0.35%
2019/01/30	3	252.50	3	251.50	251.50	0	875	0.00%
2019/01/29	14	249.50	16	249.09	249.00	-2	878	-0.23%
2019/01/28	9	259.17	5	260.00	256.00	4	876	0.46%
2019/01/24	1	242.00	0	0.00	242.00	1	863	0.12%
2019/01/23	1	240.00	1	238.00	240.00	0	881	0.00%
2019/01/22	6	239.17	6	240.83	239.00	0	884	0.00%
2019/01/21	1	239.00	0	0.00	242.00	1	888	0.11%
2019/01/18	1	237.00	1	237.00	236.50	0	913	0.00%
2019/01/17	1	243.50	0	0.00	237.00	1	922	0.11%
2019/01/16	1	243.50	0	0.00	242.00	1	921	0.11%
2019/01/15	1	242.50	0	0.00	241.00	1	927	0.11%
2019/01/11	1	248.00	0	0.00	247.00	1	908	0.11%
2019/01/10	8	259.19	3	254.50	250.00	5	902	0.55%
2019/01/09	1	252.00	0	0.00	249.50	1	890	0.11%
2019/01/08	2	248.50	2	248.50	248.50	0	896	0.00%
2019/01/04	0	0.00	3	241.17	241.50	-3	908	-0.33%
2019/01/02	2	246.75	2	247.50	246.00	0	920	0.00%
2018/12/28	2	244.00	2	246.50	244.00	0	923	0.00%
2018/12/26	0	0.00	1	244.50	243.00	-1	926	-0.11%
2018/12/25	2	241.50	3	240.50	240.50	-1	927	-0.11%
2018/12/24	1	245.50	1	248.50	248.50	0	926	0.00%
2018/12/22	4	246.38	2	245.75	245.00	2	929	0.22%
2018/12/21	3	245.50	1	243.00	250.00	2	934	0.21%
2018/12/20	4	254.88	4	250.75	250.50	0	932	0.00%
2018/12/18	4	251.88	1	255.00	252.50	3	938	0.32%
2018/12/17	5	258.10	4	256.00	256.00	1	943	0.11%
2018/12/14	6	259.25	3	259.67	259.00	3	952	0.31%
2018/12/13	1	268.00	0	0.00	268.50	1	967	0.10%
2018/12/10	0	0.00	2	256.00	251.50	-2	994	-0.20%
2018/12/07	4	262.38	2	261.50	262.00	2	1,001	0.20%
2018/12/06	1	252.00	4	263.75	252.00	-3	1,006	-0.30%
2018/12/05	0	0.00	6	272.00	272.00	-6	1,003	-0.60%
2018/12/04	4	291.25	5	297.50	287.00	-1	1,003	-0.10%
2018/12/03	1	281.00	4	283.25	288.50	-3	991	-0.30%
2018/11/28	1	254.50	2	255.25	254.50	-1	947	-0.11%
2018/11/27	0	0.00	3	237.67	243.50	-3	925	-0.32%
2018/11/26	2	234.00	1	231.50	231.50	1	918	0.11%
2018/11/23	4	230.50	2	230.00	229.50	2	918	0.22%
2018/11/22	2	240.00	2	239.50	237.50	0	913	0.00%
2018/11/21	1	229.00	0	0.00	231.00	1	895	0.11%
2018/11/16	0	0.00	0	234.50	232.00	0	878	0.00%
2018/11/15	2	230.00	2	231.75	229.00	0	872	0.00%
2018/11/14	7	226.50	3	227.33	228.50	4	869	0.46%
2018/11/13	0	0.00	1	220.00	236.00	-1	849	-0.12%
2018/11/12	1	227.00	1	232.50	228.50	0	847	0.00%
2018/11/08	6	224.08	5	225.70	220.00	1	870	0.11%
2018/11/07	6	209.00	7	206.00	211.00	-1	833	-0.12%
2018/11/06	1	212.00	1	209.00	197.00	0	813	0.00%
2018/11/05	2	211.50	1	210.00	209.50	1	799	0.13%
2018/11/02	2	219.75	2	218.75	219.50	0	787	0.00%
2018/11/01	4	210.50	1	215.00	210.00	3	760	0.39%
2018/10/31	5	205.00	3	205.00	205.00	2	739	0.27%
2018/10/29	0	0.00	1	190.00	194.00	-1	710	-0.14%
2018/10/26	3	198.67	3	199.67	195.00	0	700	0.00%
2018/10/25	1	198.50	0	0.00	195.50	1	665	0.15%
2018/10/24	1	209.00	4	209.25	207.00	-3	649	-0.46%
2018/10/23	5	210.30	1	206.00	207.50	4	641	0.62%
2018/10/22	1	225.50	0	0.00	223.00	1	629	0.16%
2018/10/18	2	215.00	0	0.00	217.50	2	631	0.32%
2018/10/17	0	0.00	3	214.50	214.00	-3	643	-0.47%
2018/10/16	3	228.67	1	234.00	227.50	2	652	0.31%
2018/10/12	1	227.70	1	230.50	232.50	0	655	0.00%
2018/10/11	2	233.25	2	236.00	230.50	0	651	0.00%
2018/10/09	3	253.33	2	253.00	256.00	1	641	0.16%
2018/10/08	1	249.50	3	247.67	249.00	-2	634	-0.32%
2018/10/05	3	265.83	2	265.00	257.00	1	635	0.16%
2018/10/04	2	276.75	1	280.50	281.00	1	630	0.16%
2018/10/03	1	281.50	1	286.50	278.00	0	634	0.00%
2018/10/02	2	283.00	0	0.00	283.50	2	651	0.31%
2018/10/01	0	0.00	0.1	298.00	288.50	-0.1	655	-0.01%
2018/09/27	3	280.50	2	286.00	280.50	1	661	0.15%
2018/09/25	3	296.83	2.1	293.09	294.00	0.9	688	0.13%
2018/09/20	5	288.20	5	283.60	287.50	0	691	0.00%
2018/09/19	5	284.30	7	283.21	282.00	-2	678	-0.29%
2018/09/18	5	258.80	5	261.20	267.50	0	661	0.00%
2018/09/17	4	255.75	3	254.67	257.00	1	653	0.15%
2018/09/14	1	257.00	1	258.50	274.00	0	641	0.00%
2018/09/13	0	0.00	3	247.83	257.00	-3	630	-0.48%
2018/09/12	5	247.50	1	253.50	242.00	4	619	0.65%
2018/09/11	5	248.50	1	247.50	250.00	4	609	0.66%
2018/09/10	1.1	244.81	4	253.13	242.50	-3	600	-0.49%
2018/09/07	3	273.17	8	271.81	266.50	-5	587	-0.85%
2018/09/06	2	289.75	0	0.00	288.00	2	572	0.35%
2018/09/05	1	300.00	2	293.75	294.50	-1	583	-0.17%
2018/08/30	1	303.00	2	301.75	302.00	-1	601	-0.17%
2018/08/28	0	0.00	1	305.00	303.50	-1	616	-0.16%
2018/08/27	0	0.00	1	300.00	299.50	-1	613	-0.16%
2018/08/24	5	284.90	0	0.00	284.50	5	607	0.82%
2018/08/23	0	0.00	2	288.00	288.00	-2	612	-0.33%
2018/08/22	1	285.50	0	0.00	284.50	1	612	0.16%
2018/08/21	1	281.11	0	0.00	290.50	1	611	0.17%
2018/08/20	4	278.50	2	276.25	278.00	2	609	0.33%
2018/08/17	3	282.83	2	280.00	275.00	1	594	0.17%
2018/08/16	7	277.16	4	282.25	278.50	3	574	0.53%
2018/08/15	6	306.21	2	315.75	304.50	4	534	0.75%
2018/08/14	3	341.19	0	0.00	338.00	3	526	0.57%
2018/08/13	8	352.81	0	0.00	351.00	8	522	1.53%
2018/08/10	4	373.75	0	0.00	370.00	4	539	0.74%
2018/08/08	1	383.00	0	0.00	379.00	1	550	0.18%
2018/08/07	3	381.67	1	385.50	380.50	2	582	0.34%
2018/08/06	1	387.00	4	385.75	387.00	-3	592	-0.51%
2018/08/02	2	373.50	0	0.00	375.00	2	607	0.33%
2018/07/31	1	375.00	0	0.00	379.00	1	620	0.16%
2018/07/30	0	386.00	0	0.00	383.00	0	619	0.00%
2018/07/27	0	0.00	1	386.00	385.50	-1	617	-0.16%
2018/07/25	1	381.50	2	380.50	378.00	-1	616	-0.16%
2018/07/24	0	376.50	1	382.00	376.00	-1	608	-0.16%
2018/07/23	4	385.13	0	0.00	377.50	4	592	0.68%
2018/07/20	0	0.00	1	403.00	410.50	-1	566	-0.18%
2018/07/19	1	391.00	1	392.00	393.00	0	563	0.00%
2018/07/18	0	393.50	2	395.50	395.50	-2	560	-0.36%
2018/07/17	2	388.50	1	390.50	385.50	1	558	0.18%
2018/07/16	0	0.00	1	393.50	395.50	-1	564	-0.18%
2018/07/13	1	402.50	1	402.50	402.50	0	593	0.00%
2018/07/12	2	403.50	0	0.00	403.00	2	599	0.33%
2018/07/11	2	396.25	2	394.75	399.00	0	601	0.00%
2018/07/10	2	400.50	3	392.83	405.00	-1	603	-0.17%
2018/07/09	2	372.75	1	369.00	368.50	1	584	0.17%
2018/07/06	4	357.38	2	358.25	357.00	2	582	0.34%
2018/07/04	0	0.00	1	374.82	366.00	-1	595	-0.17%
2018/07/03	4	398.00	6	398.75	373.50	-2	608	-0.33%
2018/07/02	1	414.50	1	419.50	414.50	0	604	0.00%
2018/06/29	13	436.69	11	436.45	442.50	2	611	0.33%
2018/06/28	2	424.75	0	0.00	423.00	2	616	0.32%
2018/06/26	1	418.00	2	412.50	416.00	-1	612	-0.16%
2018/06/25	1	433.00	1	427.50	427.00	0	608	0.00%
2018/06/22	1	435.00	0	0.00	432.00	1	606	0.16%
2018/06/21	1	445.00	2	441.00	440.00	-1	610	-0.16%
2018/06/19	2	451.75	2	454.75	451.50	0	620	0.00%
2018/06/14	4	449.63	2	451.00	450.00	2	619	0.32%
2018/06/13	6	451.59	6	449.33	448.00	0	623	0.00%
2018/06/12	2	471.25	1	466.50	466.00	1	616	0.16%
2018/06/11	2	466.00	1	463.00	464.00	1	620	0.16%
2018/06/08	2	474.50	0.1	478.00	474.00	2	620	0.31%
2018/06/07	3.1	481.36	0	0.00	480.50	3.1	619	0.49%
2018/06/06	1	496.00	2	495.25	495.00	-1	615	-0.16%
2018/06/05	0	0.00	1	495.50	485.50	-1	617	-0.16%
2018/06/04	1	484.00	0	0.00	487.00	1	636	0.16%
2018/05/30	1	483.00	0	0.00	483.00	1	660	0.15%
2018/05/28	1	493.50	6	501.99	503.00	-5	679	-0.74%
2018/05/24	2	486.00	1	486.50	485.00	1	737	0.14%
2018/05/23	1	482.50	0	0.00	486.50	1	786	0.13%
2018/05/22	1	482.50	0	0.00	482.50	1	794	0.13%
2018/05/21	1	501.00	5	501.00	499.00	-4	792	-0.50%
2018/05/18	1	497.00	0.1	494.00	497.00	0.9	788	0.12%
2018/05/17	0	0.00	1	481.50	480.00	-1	769	-0.13%
2018/05/16	3	475.67	3	474.50	476.00	0	772	0.00%
2018/05/15	2.1	471.02	0	0.00	472.00	2.1	783	0.26%
2018/05/14	2	479.50	1.1	479.29	480.00	1	754	0.13%
2018/05/11	0	0.00	1	478.00	469.50	-1	748	-0.13%
2018/05/10	2	473.00	0	0.00	474.00	2	745	0.27%
2018/05/09	1	472.00	0	0.00	472.00	1	736	0.14%
2018/05/07	2	473.50	1	473.50	472.50	1	734	0.14%
2018/05/02	0.1	476.00	1	477.50	477.50	-1	738	-0.13%
2018/04/25	1	488.00	2.2	479.71	474.00	-1.2	750	-0.16%
2018/04/24	1	489.00	1	486.00	485.50	0	752	0.00%
2018/04/23	0	0.00	2	490.00	491.00	-2	768	-0.26%
2018/04/20	1	502.00	1	523.00	500.00	0	770	0.00%
2018/04/19	3	521.67	6	513.00	517.00	-3	773	-0.39%
2018/04/18	0	495.00	2	500.50	497.00	-2	780	-0.25%
2018/04/17	1	497.50	0	0.00	485.00	1	781	0.13%
2018/04/16	1	489.00	2	488.75	488.50	-1	773	-0.13%
2018/04/13	1	483.00	0	0.00	480.50	1	766	0.13%
2018/04/12	3	480.17	1	482.50	480.50	2	766	0.26%
2018/04/11	1	479.00	9	481.44	488.00	-8	774	-1.03%
2018/04/10	3	468.33	4	466.75	472.50	-1	765	-0.13%
2018/04/09	3	443.17	2	448.00	471.00	1	750	0.13%
2018/04/03	10	448.90	6	458.83	450.00	4	727	0.55%
2018/04/02	5	482.20	3	480.50	472.50	2	707	0.28%
2018/03/31	4	495.63	3.1	496.94	495.50	0.9	691	0.14%
2018/03/29	1	481.00	0	0.00	479.00	1	673	0.15%
2018/03/28	3.1	482.59	1	482.50	478.50	2.1	677	0.30%
2018/03/27	0	0.00	0	485.00	484.50	0	676	0.00%
2018/03/26	0	482.50	0	0.00	482.50	0	672	0.00%
2018/03/23	2	480.25	1	481.00	475.00	1	675	0.15%
2018/03/22	1	492.00	0	0.00	492.00	1	675	0.15%
2018/03/21	1	503.00	0	0.00	499.00	1	676	0.15%
2018/03/19	0	0.00	1	487.00	487.00	-1	679	-0.15%
2018/03/16	1	490.00	0	0.00	488.00	1	676	0.15%
2018/03/15	1	500.04	0	0.00	499.00	1	673	0.15%
2018/03/14	3	502.33	3	500.00	505.00	0	676	0.00%
2018/03/13	3	516.67	2	506.00	506.00	1	689	0.15%
2018/03/08	1	525.00	1	522.00	523.00	0	711	0.00%
2018/03/07	7	527.71	7	526.29	529.00	0	721	0.00%
2018/03/06	2	507.00	2	515.00	515.00	0	714	0.00%
2018/03/01	2	508.00	2	514.50	517.00	0	732	0.00%
2018/02/26	0	0.00	2	525.00	508.00	-2	734	-0.27%
2018/02/23	6	505.67	8	504.75	509.00	-2	706	-0.28%
2018/02/22	2	483.00	4	486.50	500.00	-2	700	-0.29%
2018/02/21	4	459.25	1	455.00	455.00	3	662	0.45%
2018/02/12	1	466.00	4	462.63	464.00	-3	657	-0.46%
2018/02/09	2	442.50	1	449.00	455.00	1	661	0.15%
2018/02/08	3	452.83	3	452.67	452.00	0	684	0.00%
2018/02/07	4	463.00	3	464.67	455.00	1	701	0.14%
2018/02/06	1	457.00	1	449.00	454.50	0	697	0.00%
2018/02/02	2	478.50	1	485.00	485.00	1	688	0.15%
2018/02/01	1	478.00	1	478.50	476.00	0	692	0.00%
2018/01/30	0	0.00	1	474.00	468.50	-1	706	-0.14%
2018/01/29	1	482.00	2	485.00	482.00	-1	698	-0.14%
2018/01/26	2	479.50	1	481.00	481.00	1	699	0.14%
2018/01/25	2	484.50	2	478.00	474.00	0	702	0.00%
2018/01/24	0	0.00	1	485.00	485.00	-1	707	-0.14%
2018/01/23	1	484.00	1	484.00	484.00	0	709	0.00%
2018/01/22	3	501.00	3	500.50	501.00	0	703	0.00%
2018/01/19	2	496.75	2	496.25	495.00	0	709	0.00%
2018/01/18	2	509.50	2	502.00	498.00	0	712	0.00%
2018/01/17	1	507.00	1	498.50	507.00	0	711	0.00%
2018/01/16	2	496.75	3	503.50	508.00	-1	704	-0.14%
2018/01/15	1	492.00	2	493.25	497.00	-1	687	-0.15%
2018/01/12	1	483.00	3	498.00	483.00	-2	684	-0.29%
2018/01/11	2	489.00	10	477.70	491.00	-8	676	-1.18%
2018/01/10	4	462.50	4	464.11	458.50	0	657	0.00%
2018/01/09	2	456.00	2	455.50	455.00	0	645	0.00%
2018/01/08	1	462.00	1	461.00	461.00	0	647	0.00%
2018/01/05	3	461.33	3	465.33	467.00	0	647	0.00%
2018/01/03	1	449.50	0	0.00	452.50	1	654	0.15%
2018/01/02	2	444.50	2	446.50	444.00	0	651	0.00%