京鼎 (3413)-犇亞-鑫豐券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
294.5
漲跌
▼4.0
漲幅
-1.34%
成交量
1,484張
產業
上市半導體類股
545人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京鼎 (3413)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/31	3.2	297.09	2	303.25	294.50	1.2	2,063	0.06%
2024/05/30	2	300.00	1.2	302.17	298.50	0.8	2,069	0.04%
2024/05/29	0.2	302.02	0	302.50	300.50	0.2	2,121	0.01%
2024/05/28	6.1	307.80	1	305.03	303.50	5.1	2,146	0.24%
2024/05/27	1	309.50	6	311.75	315.50	-5	2,146	-0.23%
2024/05/24	5	307.90	5	308.40	309.00	0	2,155	0.00%
2024/05/23	1.1	302.13	3.1	303.97	304.00	-2	2,196	-0.09%
2024/05/22	2.1	298.79	3.4	299.62	299.00	-1.3	2,238	-0.06%
2024/05/21	1	300.00	1.3	304.09	300.00	-0.3	2,280	-0.01%
2024/05/20	11.1	309.85	8.3	315.38	304.50	2.8	2,271	0.13%
2024/05/17	5	307.60	4.1	308.22	307.00	1	2,248	0.04%
2024/05/16	2.3	314.11	5	315.50	313.00	-2.7	2,253	-0.12%
2024/05/15	3	305.83	4	308.75	304.50	-1	2,303	-0.04%
2024/05/14	5.2	305.38	0	0.00	304.50	5.2	2,320	0.22%
2024/05/13	2.1	310.32	3	311.50	311.50	-1	2,309	-0.04%
2024/05/10	3.2	308.10	4	309.38	312.00	-0.8	2,305	-0.03%
2024/05/09	3.1	312.33	2.2	310.42	311.50	0.9	2,298	0.04%
2024/05/08	0	319.85	0.1	316.84	318.50	-0.1	2,280	0.00%
2024/05/07	1.1	318.22	11.1	312.35	319.50	-10	2,270	-0.44%
2024/05/06	0.1	296.88	2	299.00	297.50	-1.9	2,209	-0.08%
2024/05/03	1	296.00	8	298.38	297.50	-7	2,208	-0.32%
2024/05/02	5.4	293.14	7.1	295.77	291.00	-1.7	2,202	-0.08%
2024/04/30	3.1	299.51	3	296.83	302.00	0.1	2,195	0.00%
2024/04/29	0	0.00	3.3	293.52	294.50	-3.3	2,179	-0.15%
2024/04/26	1	290.50	4	290.50	290.00	-3	2,211	-0.14%
2024/04/25	0	0.00	1	290.00	288.00	-1	2,211	-0.05%
2024/04/24	5.1	290.80	6.1	292.14	292.00	-1	2,210	-0.05%
2024/04/23	4.3	282.43	5.1	284.50	284.00	-0.8	2,208	-0.03%
2024/04/22	4.3	280.38	3	281.50	279.00	1.3	2,204	0.06%
2024/04/19	6.1	285.56	7.2	286.47	288.00	-1.1	2,180	-0.05%
2024/04/18	18.5	293.59	2.4	294.20	294.00	16.2	2,134	0.76%
2024/04/17	1	308.42	8.4	305.35	308.50	-7.4	2,098	-0.35%
2024/04/16	3	294.50	3.1	297.43	295.50	-0.1	2,086	0.00%
2024/04/15	14.1	308.27	6.1	307.96	305.00	8	2,079	0.38%
2024/04/12	6	308.17	9.1	306.24	307.50	-3.1	2,064	-0.15%
2024/04/11	7.1	294.23	2.4	296.25	296.00	4.7	2,027	0.23%
2024/04/10	3.1	301.02	8.4	300.69	298.50	-5.3	2,012	-0.26%
2024/04/09	13.6	302.05	2.1	300.71	297.00	11.5	2,000	0.58%
2024/04/08	0.1	307.50	2	307.75	309.50	-1.9	1,976	-0.10%
2024/04/03	4.5	308.11	1.3	310.61	308.00	3.2	1,998	0.16%
2024/04/02	9	313.44	10.4	312.54	314.00	-1.4	1,973	-0.07%
2024/04/01	10.1	304.19	12	303.00	304.00	-1.9	1,937	-0.10%
2024/03/29	6	295.67	5	296.70	297.00	1	1,912	0.05%
2024/03/28	5.1	300.92	12	301.46	299.50	-7	1,878	-0.37%
2024/03/27	6	307.92	6.2	308.53	307.50	-0.2	1,846	-0.01%
2024/03/26	5.2	309.26	11.1	317.89	299.50	-5.8	1,797	-0.32%
2024/03/25	5.1	299.06	4	299.26	297.50	1	1,728	0.06%
2024/03/22	4	292.38	4	294.88	297.50	0	1,707	0.00%
2024/03/21	10.1	294.40	10	292.65	294.00	0.1	1,676	0.01%
2024/03/20	3	289.85	25.1	291.22	290.00	-22.1	1,628	-1.35%
2024/03/19	15	288.97	7.1	283.57	291.50	7.9	1,580	0.50%
2024/03/18	5.1	271.20	8	272.80	273.50	-2.9	1,484	-0.20%
2024/03/15	14	271.21	9.3	269.87	270.00	4.7	1,435	0.33%
2024/03/14	3	261.00	11.2	254.71	263.00	-8.2	1,324	-0.62%
2024/03/13	11.1	248.34	1	246.50	246.50	10.1	1,239	0.81%
2024/03/12	1	245.00	2.3	246.61	248.50	-1.3	1,206	-0.10%
2024/03/11	5	245.90	2.6	245.73	244.00	2.4	1,186	0.20%
2024/03/08	2	248.00	1	249.50	248.00	1	1,161	0.09%
2024/03/07	3.5	254.13	3	255.00	253.50	0.5	1,113	0.04%
2024/03/06	1.1	250.55	2.1	253.33	255.00	-1	1,078	-0.09%
2024/03/05	7.3	251.54	2	251.25	252.50	5.3	1,055	0.50%
2024/03/04	2.4	256.03	8	250.13	257.00	-5.6	1,030	-0.54%
2024/03/01	9.1	247.63	6.2	247.82	247.50	2.9	979	0.30%
2024/02/29	5	241.90	3.1	241.45	240.00	1.9	946	0.21%
2024/02/27	1	247.00	3	247.00	244.00	-2	924	-0.22%
2024/02/26	3	247.50	4	252.00	248.50	-1	904	-0.11%
2024/02/23	3	250.00	8.6	250.11	250.00	-5.6	848	-0.66%
2024/02/22	2.2	246.55	10.3	244.60	245.00	-8.1	789	-1.02%
2024/02/21	0	0.00	3	228.50	230.00	-3	734	-0.41%
2024/02/20	3	232.50	0	0.00	231.00	3	726	0.41%
2024/02/19	3	232.66	1	234.00	231.00	2	713	0.28%
2024/02/16	0	234.00	65	236.73	233.50	-65	695	-9.35%
2024/02/15	4	217.00	12.1	219.75	221.00	-8.1	638	-1.26%
2024/02/05	1	213.00	1	212.50	212.50	0	621	0.00%
2024/02/02	0	0.00	0	214.00	212.50	0	619	0.00%
2024/02/01	1	212.50	0	213.50	212.50	1	612	0.16%
2024/01/31	0	0.00	1	216.00	216.00	-1	605	-0.17%
2024/01/30	0	0.00	0.2	217.50	217.50	-0.2	595	-0.03%
2024/01/29	0	0.00	5	213.50	214.00	-5	582	-0.86%
2024/01/26	9.4	216.27	0	0.00	213.50	9.4	579	1.63%
2024/01/25	3	217.67	2	218.46	217.50	1	568	0.17%
2024/01/24	1	213.00	0	0.00	213.00	1	552	0.18%
2024/01/23	0	0.00	1	215.00	215.00	-1	546	-0.18%
2024/01/22	1.3	211.92	3.1	213.53	211.00	-1.8	533	-0.34%
2024/01/19	0.1	207.50	0.1	207.00	207.50	0	496	0.00%
2024/01/18	0	0.00	2	204.00	203.50	-2	493	-0.41%
2024/01/17	2	205.00	8	205.31	203.50	-6	488	-1.23%
2024/01/16	0	0.00	0	207.00	210.00	0	472	0.00%
2024/01/15	0	0.00	2.2	208.14	208.00	-2.2	464	-0.47%
2024/01/12	2	206.75	1	207.50	207.00	1	465	0.21%
2024/01/11	1.1	208.00	2.2	210.00	210.00	-1.1	462	-0.23%
2024/01/10	3	208.50	2	209.50	211.00	1	460	0.22%
2024/01/08	0	207.50	0.1	209.00	204.50	-0.1	437	-0.02%
2024/01/04	1	206.50	2	206.99	206.50	-1	427	-0.24%
2024/01/03	3	207.67	2	207.98	207.00	1	429	0.22%
2024/01/02	2	208.50	3	210.17	210.50	-1	426	-0.23%
2023/12/29	4	208.25	3	210.00	210.50	1	416	0.24%
2023/12/28	1.1	206.05	1.2	207.75	206.00	-0.1	380	-0.03%
2023/12/27	0.1	204.50	1	204.50	205.50	-0.9	366	-0.25%
2023/12/26	0.1	201.50	0	0.00	201.50	0.1	356	0.02%
2023/12/22	0.3	197.50	0	0.00	199.50	0.3	353	0.08%
2023/12/21	0	200.00	0	0.00	200.00	0	353	0.00%
2023/12/20	20.3	201.73	0.1	200.50	200.00	20.3	354	5.72%
2023/12/19	10.8	202.87	1	201.50	201.00	9.8	351	2.78%
2023/12/15	2.3	203.93	1	205.00	203.00	1.3	345	0.38%
2023/12/14	1	206.00	2	206.25	205.50	-1	334	-0.30%
2023/12/13	11	199.41	1	201.50	201.50	10	309	3.23%
2023/12/12	28.3	199.41	2	197.25	198.00	26.3	303	8.67%
2023/12/11	1	193.50	0	0.00	194.50	1	291	0.34%
2023/12/07	9.1	193.45	0	194.00	193.00	9.1	293	3.09%
2023/12/06	1	196.50	2	195.00	195.00	-1	295	-0.34%
2023/12/05	0	0.00	1	197.50	196.00	-1	306	-0.33%
2023/11/29	0	199.00	0	199.00	197.50	0	314	-0.01%
2023/11/28	0.1	199.00	1	197.50	199.00	-0.9	330	-0.28%
2023/11/27	1	197.00	1	198.00	195.50	0	326	0.00%
2023/11/23	0.2	196.05	2	196.50	198.50	-1.8	321	-0.56%
2023/11/22	0	0.00	1	197.00	197.00	-1	320	-0.31%
2023/11/21	5.1	196.57	2	195.50	197.50	3.1	324	0.96%
2023/11/20	0	0.00	8.4	193.69	194.00	-8.4	314	-2.67%
2023/11/17	2	190.75	0.7	193.30	192.50	1.3	311	0.42%
2023/11/16	0	0.00	5	192.50	193.00	-5	313	-1.59%
2023/11/15	1	192.50	0	0.00	192.50	1	316	0.32%
2023/11/14	0	0.00	2.4	191.76	192.00	-2.4	321	-0.75%
2023/11/13	3	188.67	2.2	190.01	188.00	0.8	316	0.25%
2023/11/06	0	0.00	1	187.50	187.50	-1	347	-0.29%
2023/11/02	0	0.00	1	184.50	184.00	-1	363	-0.27%
2023/11/01	0	0.00	1	182.50	182.50	-1	365	-0.27%
2023/10/31	0.4	184.25	0	0.00	182.50	0.4	366	0.11%
2023/10/30	1	184.50	0	0.00	184.50	1	371	0.27%
2023/10/27	0.3	183.50	0	0.00	183.00	0.3	375	0.08%
2023/10/26	2	184.50	0	0.00	184.00	2	381	0.52%
2023/10/25	0	0.00	1.2	188.00	188.00	-1.2	394	-0.30%
2023/10/24	1	185.50	0	0.00	185.50	1	396	0.25%
2023/10/23	0	0.00	1	186.00	185.50	-1	395	-0.25%
2023/10/20	1	185.00	1	187.00	187.50	0	397	0.00%
2023/10/18	2	187.25	0	0.00	186.50	2	398	0.50%
2023/10/17	0.2	190.00	0	0.00	190.50	0.2	393	0.05%
2023/10/13	1	191.00	0	0.00	191.50	1	394	0.25%
2023/10/11	0	0.00	0	190.00	190.00	0	394	-0.01%
2023/10/06	0	0.00	0.5	189.77	190.00	-0.5	390	-0.12%
2023/10/05	0	0.00	1.4	187.92	188.00	-1.4	388	-0.35%
2023/10/04	1	184.50	0	0.00	186.00	1	391	0.26%
2023/10/03	0	0.00	1.2	187.83	186.50	-1.2	398	-0.30%
2023/09/28	2	185.50	0	0.00	185.50	2	417	0.48%
2023/09/27	0	0.00	1	185.00	187.00	-1	427	-0.23%
2023/09/26	2	186.25	0	0.00	186.00	2	433	0.46%
2023/09/25	0	0.00	1.7	187.41	188.00	-1.7	459	-0.38%
2023/09/22	1	183.50	2.5	184.30	185.00	-1.5	481	-0.31%
2023/09/21	3	184.67	1	186.50	184.00	2	494	0.40%
2023/09/14	1	188.49	1	189.50	188.50	0	537	0.00%
2023/09/12	1	187.00	0	0.00	187.50	1	554	0.18%
2023/09/11	0	0.00	0	188.50	185.50	0	569	0.00%
2023/09/08	5	189.47	1	189.50	189.50	4	587	0.69%
2023/09/07	0	0.00	0	195.00	186.50	0	598	-0.01%
2023/09/05	0.1	184.49	0	0.00	185.00	0.1	619	0.01%
2023/09/01	0.1	186.00	8	185.88	186.00	-8	628	-1.27%
2023/08/31	1.1	182.46	1.6	182.08	182.50	-0.5	613	-0.08%
2023/08/30	0	0.00	1.4	180.90	181.50	-1.4	616	-0.24%
2023/08/28	2	179.75	0	0.00	179.50	2	621	0.32%
2023/08/25	0	0.00	2.4	181.50	182.00	-2.4	634	-0.38%
2023/08/24	1.1	179.58	0.6	181.84	181.00	0.5	630	0.08%
2023/08/22	0	0.00	2.6	181.00	181.00	-2.6	633	-0.41%
2023/08/21	0	0.00	0.3	180.00	178.50	-0.3	635	-0.04%
2023/08/18	1.9	178.01	0	0.00	179.00	1.9	630	0.30%
2023/08/17	2	174.75	1.2	175.78	175.50	0.8	618	0.13%
2023/08/16	0	0.00	0.8	174.50	174.00	-0.8	613	-0.12%
2023/08/15	0	175.00	0	0.00	174.50	0	613	0.00%
2023/08/14	4	174.75	9.2	172.61	173.50	-5.2	613	-0.85%
2023/08/11	1	179.00	0	0.00	179.50	1	604	0.17%
2023/08/09	2	175.26	0	0.00	176.50	2	589	0.34%
2023/08/08	1	179.00	0	0.00	178.50	1	582	0.17%
2023/08/07	0	0.00	0	182.00	183.50	0	575	-0.01%
2023/08/04	0	0.00	0.1	183.00	183.00	-0.1	576	-0.02%
2023/08/02	1	181.00	0	0.00	182.00	1	580	0.17%
2023/08/01	1	183.00	1	183.02	183.50	0	580	0.00%
2023/07/31	1	189.00	0	0.00	184.50	1	577	0.17%
2023/07/28	1.1	189.42	4	188.75	188.00	-2.9	569	-0.51%
2023/07/27	1	184.00	0	0.00	183.50	1	556	0.18%
2023/07/25	0	0.00	0	183.50	181.50	0	556	0.00%
2023/07/20	0	0.00	1	185.50	183.50	-1	561	-0.18%
2023/07/17	0	0.00	5	185.50	185.50	-5	563	-0.89%
2023/07/14	2	186.50	0	0.00	186.50	2	566	0.35%
2023/07/12	6	184.50	0	0.00	184.00	6	568	1.06%
2023/07/11	2	182.25	0	0.00	184.50	2	565	0.36%
2023/07/10	10	182.95	0	0.00	181.00	10	565	1.77%
2023/07/07	0	0.00	6	182.50	183.50	-6	558	-1.07%
2023/07/06	1	184.50	0	0.00	185.50	1	555	0.18%
2023/07/05	3	189.83	1	188.50	188.00	2	543	0.37%
2023/07/04	2	190.50	2	190.50	190.00	0	536	0.00%
2023/07/03	4	191.50	8	191.44	191.00	-4	532	-0.76%
2023/06/30	9.1	201.78	0	0.00	202.00	9.1	508	1.78%
2023/06/29	0	0.00	1	203.50	202.50	-1	486	-0.21%
2023/06/28	1	202.50	2	203.50	202.00	-1	474	-0.21%
2023/06/27	4	203.38	10	202.30	201.00	-6	468	-1.28%
2023/06/26	0	0.00	5	206.30	204.50	-5	459	-1.09%
2023/06/21	1	206.00	1	207.50	207.50	0	461	0.00%
2023/06/19	0	0.00	1	203.50	203.50	-1	446	-0.22%
2023/06/16	6	203.75	2	202.75	202.50	4	442	0.90%
2023/06/15	2	205.25	3	205.50	205.00	-1	433	-0.23%
2023/06/14	1	206.00	3	206.00	205.00	-2	423	-0.47%
2023/06/13	1	202.00	1	203.00	202.50	0	408	0.00%
2023/06/12	3	200.67	5.1	201.87	201.00	-2.1	388	-0.53%
2023/06/09	0	0.00	1.3	196.77	196.50	-1.3	359	-0.36%
2023/06/08	2	195.50	0	0.00	195.50	2	361	0.55%
2023/06/07	2	196.00	1	195.50	195.50	1	368	0.27%
2023/06/02	1	195.50	3	195.67	195.50	-2	415	-0.48%
2023/06/01	1	195.00	0	0.00	195.00	1	426	0.23%
2023/05/31	5	195.60	3	197.33	196.00	2	430	0.46%
2023/05/26	0	0.00	1	191.50	190.50	-1	438	-0.23%
2023/05/25	1	190.00	1.4	189.50	190.00	-0.4	438	-0.10%
2023/05/19	1	189.00	0	0.00	187.50	1	438	0.23%
2023/05/18	1	188.00	0	0.00	188.50	1	442	0.23%
2023/05/17	0	0.00	0.5	187.68	187.00	-0.5	444	-0.11%
2023/05/15	2.1	183.50	1	183.00	183.00	1.1	456	0.24%
2023/05/12	2	185.00	0	0.00	185.50	2	457	0.44%
2023/05/10	0	0.00	1	187.50	188.00	-1	472	-0.21%
2023/05/09	0.4	190.50	0	0.00	190.00	0.4	474	0.09%
2023/05/08	2	189.75	2	189.25	191.00	0	473	0.00%
2023/05/05	1	187.04	0	0.00	187.00	1	473	0.22%
2023/05/02	2	187.00	0	0.00	187.50	2	493	0.40%
2023/04/26	1	185.00	0	0.00	185.00	1	501	0.20%
2023/04/21	0	0.00	1	189.00	190.00	-1	491	-0.20%
2023/04/20	0.2	191.50	0	0.00	190.50	0.2	489	0.03%
2023/04/19	0	0.00	1	191.50	191.00	-1	491	-0.20%
2023/04/12	0.1	199.00	0.3	199.00	198.50	-0.2	486	-0.04%
2023/04/06	1	197.00	0	0.00	196.50	1	491	0.20%
2023/03/27	0	0.00	1	199.50	198.50	-1	504	-0.20%
2023/03/22	1	198.00	0	0.00	197.50	1	503	0.20%
2023/03/20	0	195.50	0	0.00	195.50	0	508	0.00%
2023/03/17	0	192.50	0	0.00	192.50	0	513	0.01%
2023/03/16	2	192.25	0	0.00	191.50	2	507	0.40%
2023/03/14	1	192.50	0	0.00	192.50	1	513	0.19%
2023/03/13	1.2	192.17	4	192.75	194.00	-2.8	521	-0.54%
2023/03/10	2	193.75	0.1	194.40	194.00	1.9	523	0.36%
2023/03/09	3	199.17	0	0.00	196.50	3	518	0.58%
2023/03/08	6	199.58	2	200.50	200.00	4	504	0.79%
2023/03/07	12	203.58	1	204.50	202.50	11	493	2.23%
2023/03/06	1	211.50	0	0.00	210.00	1	464	0.22%
2023/03/03	3	207.17	0	0.00	207.50	3	458	0.65%
2023/03/02	5	205.50	0	0.00	205.00	5	460	1.09%
2023/03/01	5.1	207.12	0	0.00	206.00	5.1	460	1.11%
2023/02/24	0	0.00	2.1	207.01	207.50	-2.1	447	-0.46%
2023/02/23	1.1	204.50	3.2	203.97	204.50	-2.1	440	-0.48%
2023/02/22	0.2	200.50	0	0.00	200.00	0.2	442	0.05%
2023/02/20	1	202.00	0	0.00	202.00	1	450	0.22%
2023/02/17	0.2	201.50	0	0.00	201.50	0.2	475	0.03%
2023/02/16	2	203.50	0.1	203.48	203.50	1.9	487	0.40%
2023/02/15	0	0.00	0.1	200.00	201.50	-0.1	510	-0.02%
2023/02/14	0	0.00	0.1	204.00	202.00	-0.1	521	-0.02%
2023/02/13	4.1	201.07	0.2	203.50	204.00	3.9	552	0.71%
2023/02/10	0	201.00	0	0.00	199.50	0	556	0.01%
2023/02/08	0.1	202.50	1	200.00	202.50	-0.9	566	-0.16%
2023/02/03	0.1	195.50	5	196.00	195.00	-4.9	556	-0.88%
2023/02/02	0.1	197.00	0.1	197.50	197.00	0	551	0.01%
2023/02/01	0.1	194.00	0	0.00	195.00	0.1	545	0.02%
2023/01/31	0	192.00	0	0.00	192.50	0	542	0.00%
2023/01/30	0	0.00	1	188.50	190.00	-1	542	-0.18%
2023/01/17	1.1	185.55	0	0.00	186.00	1.1	547	0.20%
2023/01/16	0	0.00	1.2	185.26	185.50	-1.2	555	-0.21%
2023/01/13	0	0.00	2.7	187.55	185.00	-2.7	566	-0.47%
2023/01/12	0	0.00	0.5	188.00	186.50	-0.5	572	-0.09%
2023/01/11	1.1	187.00	0.7	188.02	187.00	0.4	576	0.08%
2023/01/10	0	0.00	0.1	188.04	188.00	-0.1	582	-0.02%
2023/01/09	1	187.50	2	188.74	187.50	-1	587	-0.17%
2023/01/06	1.1	183.14	1.2	185.34	185.50	-0.1	593	-0.02%
2023/01/05	3	184.33	1.2	184.24	183.50	1.8	600	0.31%
2023/01/04	0	0.00	0.2	182.50	181.50	-0.2	613	-0.03%
2023/01/03	2	181.00	4.4	181.36	181.50	-2.4	623	-0.38%
2022/12/30	2	178.50	1.7	180.05	178.50	0.3	623	0.05%
2022/12/29	5	176.40	2.7	178.22	177.50	2.3	624	0.37%
2022/12/28	4	179.25	0.7	181.08	178.00	3.3	628	0.52%
2022/12/27	1	183.00	0.4	184.50	183.00	0.6	629	0.10%
2022/12/26	1	183.00	0.6	184.51	183.00	0.4	631	0.06%
2022/12/23	4	183.00	0.6	184.50	183.50	3.4	635	0.53%
2022/12/22	1	187.50	2.2	188.50	186.50	-1.2	645	-0.19%
2022/12/21	0	0.00	0.2	186.00	184.50	-0.2	656	-0.03%
2022/12/20	3.1	184.90	0.4	189.96	182.50	2.7	656	0.42%
2022/12/19	0	0.00	1.6	189.20	190.00	-1.6	655	-0.24%
2022/12/16	2	188.75	1	190.00	186.50	1	654	0.15%
2022/12/15	1	192.50	0	0.00	192.50	1	648	0.15%
2022/12/14	0	0.00	0.3	193.50	194.00	-0.3	652	-0.05%
2022/12/13	2	192.25	1	193.50	192.00	1	653	0.15%
2022/12/12	1	195.00	0.2	196.02	194.50	0.8	659	0.12%
2022/12/09	0.4	197.00	1.7	196.62	197.00	-1.3	667	-0.19%
2022/12/08	0	0.00	1	191.50	193.50	-1	678	-0.15%
2022/12/07	4	193.00	4	194.50	192.00	0	700	0.00%
2022/12/06	2	192.75	0.1	194.00	192.50	1.9	746	0.26%
2022/12/05	0.2	198.28	0	0.00	198.50	0.2	747	0.02%
2022/12/02	1	195.50	2	195.75	196.50	-1	742	-0.13%
2022/12/01	0.2	194.00	12.2	194.25	193.50	-12	736	-1.63%
2022/11/30	0	0.00	0	190.50	191.50	0	728	-0.01%
2022/11/29	1	186.00	0	189.00	188.50	1	727	0.14%
2022/11/28	0	0.00	0.7	188.83	188.00	-0.7	726	-0.10%
2022/11/25	1.1	188.77	0	0.00	188.50	1.1	728	0.15%
2022/11/24	0	0.00	1.4	192.57	192.00	-1.4	725	-0.19%
2022/11/23	0	190.00	0	0.00	189.50	0	719	0.01%
2022/11/22	0.1	188.67	0	0.00	189.50	0.1	719	0.02%
2022/11/21	0	0.00	1	190.50	188.50	-1	717	-0.14%
2022/11/18	1.2	187.22	7	188.93	187.00	-5.8	712	-0.82%
2022/11/17	0	0.00	2	186.50	189.00	-2	708	-0.28%
2022/11/16	1	187.50	2	188.78	189.00	-1	708	-0.15%
2022/11/15	4	188.38	2	189.30	189.50	2	702	0.28%
2022/11/14	4	183.51	7	185.43	185.50	-3	689	-0.43%
2022/11/11	2	183.50	14	184.43	183.50	-12	676	-1.77%
2022/11/10	6	179.50	1	178.00	178.50	5	652	0.77%
2022/11/09	7	178.79	7.1	181.16	182.00	-0.1	639	-0.02%
2022/11/08	3	178.67	0.2	179.50	176.00	2.8	602	0.47%
2022/11/07	9.1	176.34	0	176.00	177.00	9.1	599	1.52%
2022/11/04	1	177.00	1	173.00	177.00	0	595	0.00%
2022/11/03	1	172.00	0	172.00	172.00	1	590	0.17%
2022/11/01	0	0.00	0.2	169.12	170.00	-0.2	582	-0.03%
2022/10/31	0	0.00	0.3	167.13	167.00	-0.3	577	-0.05%
2022/10/28	0	167.50	0	0.00	163.50	0	574	0.00%
2022/10/27	0.1	166.50	0.1	169.00	168.00	0	570	-0.01%
2022/10/26	0	0.00	1.1	164.10	164.50	-1.1	566	-0.19%
2022/10/25	5.5	162.75	0	0.00	162.50	5.5	562	0.97%
2022/10/21	2	171.50	0	0.00	170.50	2	545	0.37%
2022/10/19	1	174.50	0	0.00	173.50	1	534	0.19%
2022/10/18	8	174.81	15	174.60	174.50	-7	531	-1.32%
2022/10/17	9	168.22	4	169.75	171.50	5	525	0.95%
2022/10/13	2	166.00	23	168.00	166.00	-21	521	-4.02%
2022/10/12	4.3	171.12	0	0.00	174.50	4.3	512	0.83%
2022/10/05	0	0.00	2	195.00	190.50	-2	512	-0.39%
2022/10/04	2	191.50	1.1	187.85	191.00	0.9	505	0.18%
2022/10/03	0	0.00	1	181.50	183.50	-1	502	-0.20%
2022/09/30	3	177.83	4	177.25	184.50	-1	506	-0.20%
2022/09/29	15	182.13	11	181.91	181.00	4	505	0.79%
2022/09/28	3.1	185.30	0	0.00	184.00	3.1	497	0.62%
2022/09/26	1	199.50	1	198.00	194.00	0	487	0.00%
2022/09/23	0.4	205.63	0	0.00	202.50	0.4	488	0.08%
2022/09/20	0	0.00	1	210.00	208.50	-1	490	-0.20%
2022/09/19	1	207.00	0	0.00	206.50	1	493	0.20%
2022/09/16	2	208.50	0	0.00	207.00	2	487	0.41%
2022/09/15	2	212.50	0	0.00	213.50	2	483	0.41%
2022/09/14	0.1	216.50	1	214.00	216.50	-1	469	-0.20%
2022/09/13	7	217.50	22	216.75	219.00	-15	452	-3.32%
2022/09/08	0	202.00	3	200.00	202.50	-3	406	-0.73%
2022/09/07	1	191.00	0	0.00	192.50	1	407	0.25%
2022/09/06	1	198.00	0	0.00	196.00	1	410	0.24%
2022/09/05	1	198.00	0	198.50	197.00	1	415	0.24%
2022/09/01	1	204.00	5	200.60	200.00	-4	419	-0.95%
2022/08/26	1	208.50	0	0.00	206.00	1	404	0.25%
2022/08/25	0	0.00	0.1	207.50	207.50	-0.1	405	-0.02%
2022/08/19	13	208.50	0	0.00	210.00	13	412	3.15%
2022/08/16	11	205.73	0	0.00	204.50	11	400	2.74%
2022/08/15	6	205.83	1	205.00	206.50	5	397	1.26%
2022/08/12	6	207.42	0	0.00	207.00	6	392	1.53%
2022/08/10	1	198.00	0	0.00	200.00	1	387	0.26%
2022/08/05	1	194.00	0	0.00	194.00	1	397	0.25%
2022/08/04	0	0.00	1	189.00	190.00	-1	407	-0.25%
2022/07/29	1	196.00	0	0.00	196.50	1	436	0.23%
2022/07/26	0	0.00	2	192.50	191.50	-2	432	-0.46%
2022/07/20	1	194.00	2	194.75	193.50	-1	442	-0.23%
2022/07/19	0	0.00	0.1	192.50	192.50	-0.1	449	-0.02%
2022/07/18	0	0.00	2	191.24	192.50	-2	456	-0.44%
2022/07/15	2	190.00	1.3	186.83	189.00	0.8	454	0.17%
2022/07/14	0	0.00	3.2	181.28	185.00	-3.2	450	-0.71%
2022/07/13	0	0.00	1	180.00	178.50	-1	447	-0.22%
2022/07/12	2	172.00	0	0.00	173.00	2	446	0.45%
2022/07/11	1	177.50	0	0.00	178.00	1	455	0.22%
2022/07/08	1	177.97	4	178.03	178.00	-3	477	-0.63%
2022/07/07	1	166.50	4.2	170.62	172.50	-3.2	531	-0.60%
2022/07/06	9.1	169.32	1.6	169.72	169.00	7.5	590	1.28%
2022/07/05	3	170.33	1.8	171.19	173.00	1.2	605	0.20%
2022/07/04	7.1	168.54	5.3	169.98	170.00	1.9	607	0.30%
2022/07/01	5.4	173.45	1	173.57	172.00	4.4	619	0.71%
2022/06/30	2.3	178.11	0	0.00	178.50	2.3	616	0.38%
2022/06/28	0.1	185.50	4	185.63	185.50	-3.9	618	-0.63%
2022/06/27	4	192.50	0	0.00	192.50	4	621	0.64%
2022/06/24	0	188.00	0	0.00	186.50	0	624	0.00%
2022/06/23	4.4	185.51	1	184.50	184.00	3.4	627	0.54%
2022/06/22	0.1	192.50	0	0.00	191.00	0.1	630	0.02%
2022/06/21	0.1	196.00	0	0.00	198.50	0.1	633	0.02%
2022/06/20	5	192.10	2	193.75	190.00	3	648	0.46%
2022/06/17	2	198.75	1	200.00	198.50	1	656	0.15%
2022/06/16	1.2	208.42	2	208.25	203.50	-0.8	665	-0.12%
2022/06/15	2	207.75	1	209.00	208.00	1	684	0.15%
2022/06/14	3	207.50	59	206.64	210.00	-56	701	-7.98%
2022/06/13	3.1	210.90	0	0.00	210.50	3.1	700	0.44%
2022/06/10	0.1	219.50	0	0.00	219.50	0.1	703	0.01%
2022/06/09	2	219.75	0.1	221.00	220.00	2	711	0.27%
2022/06/08	0.3	221.40	1	222.00	221.00	-0.7	723	-0.10%
2022/06/07	3	220.67	0	0.00	220.00	3	733	0.41%
2022/06/06	1	221.50	1	222.50	222.50	0	745	0.00%
2022/06/02	0	0.00	1	223.00	222.50	-1	773	-0.13%
2022/05/31	0	0.00	1	216.50	222.50	-1	795	-0.13%
2022/05/30	1	218.00	4	215.38	218.00	-3	797	-0.38%
2022/05/27	3	210.67	3	212.50	210.50	0	803	0.00%
2022/05/26	2	210.50	2	212.75	210.00	0	811	0.00%
2022/05/25	3	210.50	0	0.00	210.50	3	818	0.37%
2022/05/20	1	215.50	0	0.00	216.00	1	853	0.12%
2022/05/19	1	216.00	1	217.50	217.50	0	859	0.00%
2022/05/18	1	217.50	0	0.00	216.50	1	862	0.12%
2022/05/17	0	0.00	2	216.50	217.00	-2	885	-0.23%
2022/05/11	0	0.00	2	209.25	212.00	-2	907	-0.22%
2022/05/10	7.3	202.80	8	203.31	206.00	-0.7	911	-0.08%
2022/05/09	5.4	208.55	0	0.00	206.00	5.4	909	0.59%
2022/05/06	4	210.38	5.6	212.51	216.50	-1.6	911	-0.17%
2022/05/05	6	215.83	6	217.58	216.00	0	917	0.00%
2022/05/04	2.1	214.05	3.2	215.51	214.00	-1.1	931	-0.12%
2022/05/03	2	213.75	1.2	215.99	213.50	0.8	964	0.08%
2022/04/29	5	215.40	5	216.70	215.50	0	990	0.00%
2022/04/28	4	211.64	4.1	213.31	214.00	-0.1	1,036	-0.01%
2022/04/27	3.1	211.37	3	213.66	215.00	0.1	1,086	0.01%
2022/04/26	1	216.00	1	217.00	219.00	0	1,198	0.00%
2022/04/25	5	214.90	6	216.24	219.00	-1	1,312	-0.08%
2022/04/22	5	225.80	0	0.00	225.00	5	1,465	0.34%
2022/04/21	1	229.00	3	231.00	231.00	-2	1,508	-0.13%
2022/04/20	1	230.00	1	231.00	230.00	0	1,573	0.00%
2022/04/19	1	229.00	0	0.00	229.00	1	1,642	0.06%
2022/04/18	0	0.00	4	225.00	226.00	-4	1,658	-0.24%
2022/04/15	8	226.69	4	228.13	225.00	4	1,668	0.24%
2022/04/14	3	226.17	11.2	228.44	230.50	-8.2	1,712	-0.48%
2022/04/13	53	224.92	13	226.12	227.00	40	1,719	2.33%
2022/04/12	26.1	237.21	13.5	232.71	234.50	12.6	1,729	0.73%
2022/04/11	7.4	224.56	4	225.75	221.50	3.4	1,688	0.20%
2022/04/08	3.1	226.43	7	227.86	229.00	-3.9	1,730	-0.22%
2022/04/07	4	227.13	0	0.00	225.00	4	1,771	0.23%
2022/04/06	1	231.00	1	232.50	233.00	0	1,826	0.00%
2022/04/01	2	232.50	3	234.00	234.00	-1	1,858	-0.05%
2022/03/31	1	234.00	0.1	233.00	234.00	0.9	1,880	0.05%
2022/03/28	0	0.00	1	232.00	234.00	-1	1,923	-0.05%
2022/03/25	0	237.50	0.2	237.09	237.00	-0.1	1,952	-0.01%
2022/03/24	0	233.00	2.6	233.69	237.00	-2.6	1,944	-0.14%
2022/03/23	4	233.00	4	235.13	235.00	0	1,945	0.00%
2022/03/22	1	233.00	16.5	231.75	234.50	-15.5	1,936	-0.80%
2022/03/21	0	0.00	0.1	229.00	230.00	-0.1	1,924	-0.01%
2022/03/18	0.2	227.00	1.3	228.84	229.00	-1.1	1,925	-0.06%
2022/03/17	0	220.50	6	220.58	222.50	-6	1,918	-0.31%
2022/03/16	1	210.50	2.2	211.71	212.00	-1.2	1,916	-0.06%
2022/03/15	7	208.79	5	209.49	207.00	2	1,932	0.10%
2022/03/14	3	214.00	6	214.25	214.50	-3	1,996	-0.15%
2022/03/11	5.2	212.96	3	213.51	212.50	2.2	1,999	0.11%
2022/03/10	3	212.50	2	213.50	212.50	1	2,013	0.05%
2022/03/09	5.5	206.37	14.6	206.25	207.00	-9.1	2,042	-0.45%
2022/03/08	3.7	200.26	2.7	202.33	198.50	1	2,050	0.05%
2022/03/07	7	204.07	2	203.97	203.00	5	2,047	0.24%
2022/03/04	5	216.20	1.4	217.71	214.00	3.6	2,055	0.18%
2022/03/03	1	219.02	1.5	219.70	219.00	-0.5	2,053	-0.02%
2022/03/02	6.1	214.67	3	215.38	216.00	3.1	2,052	0.15%
2022/03/01	2	218.75	5.1	218.52	219.00	-3.1	2,044	-0.15%
2022/02/25	1.2	212.44	5	214.30	215.50	-3.8	2,037	-0.19%
2022/02/24	15.3	213.11	3	212.83	211.00	12.3	2,034	0.61%
2022/02/23	5	218.30	2.1	218.45	218.50	2.9	2,024	0.14%
2022/02/22	14.2	216.52	5	217.82	219.00	9.2	2,028	0.45%
2022/02/21	3.1	220.51	4	221.55	221.00	-1	2,025	-0.05%
2022/02/18	4.3	222.41	0	0.00	222.50	4.3	2,033	0.21%
2022/02/17	8	224.13	12	225.16	225.00	-4	2,072	-0.19%
2022/02/16	7	221.43	7.2	223.57	221.00	-0.2	2,075	-0.01%
2022/02/15	4.2	219.94	2	221.70	218.00	2.2	2,088	0.10%
2022/02/14	4.8	219.25	2.2	220.42	219.00	2.6	2,124	0.12%
2022/02/11	14	227.11	1.8	227.79	225.00	12.2	2,119	0.57%
2022/02/10	7.2	227.49	6	228.90	228.50	1.2	2,124	0.05%
2022/02/09	4.1	228.42	4	229.63	230.50	0.1	2,118	0.00%
2022/02/08	4	228.00	2.7	229.31	228.50	1.4	2,125	0.06%
2022/02/07	7	227.64	15.4	227.20	230.00	-8.4	2,144	-0.39%
2022/01/26	5	222.50	5.1	224.14	222.00	-0.1	2,140	0.00%
2022/01/25	13.1	226.90	8.1	229.98	223.00	5	2,131	0.23%
2022/01/24	12.2	229.88	8.1	231.18	231.50	4.1	2,112	0.19%
2022/01/21	24.3	238.16	4.1	239.79	235.00	20.2	2,090	0.97%
2022/01/20	21	241.90	15.1	241.62	245.50	5.9	2,041	0.29%
2022/01/19	31.1	247.80	10.1	249.14	246.50	21.1	1,993	1.06%
2022/01/18	9.1	257.70	12.1	260.36	264.50	-3	1,881	-0.16%
2022/01/17	56.1	260.23	37.2	256.51	259.00	18.9	1,769	1.07%
2022/01/14	10.2	237.89	8.1	239.79	242.00	2.1	1,607	0.13%
2022/01/13	14.1	248.59	4.1	248.19	245.00	10	1,564	0.64%
2022/01/12	6.1	250.27	15.2	249.81	255.00	-9.1	1,496	-0.61%
2022/01/11	7	243.57	4.6	245.27	242.00	2.4	1,425	0.17%
2022/01/10	4	244.50	10.5	243.83	245.50	-6.5	1,407	-0.46%
2022/01/07	20	243.20	14.4	246.84	240.50	5.6	1,401	0.40%
2022/01/06	5.2	248.33	14.7	247.96	247.00	-9.5	1,352	-0.70%
2022/01/05	12.6	246.74	58.7	244.74	247.50	-46.1	1,324	-3.48%
2022/01/04	14	239.96	12	241.24	241.00	2	1,262	0.15%
2022/01/03	19.3	244.53	13	246.64	241.50	6.3	1,247	0.50%
2021/12/30	29	255.24	12.7	256.90	255.00	16.3	1,194	1.37%
2021/12/29	8.2	258.80	7.5	257.35	258.00	0.7	1,153	0.06%
2021/12/28	37	249.38	3.3	250.45	252.50	33.7	1,091	3.08%
2021/12/27	2.2	241.81	5	244.30	248.50	-2.8	1,063	-0.26%
2021/12/24	4	241.50	4.1	242.85	243.00	-0.1	1,043	-0.01%
2021/12/23	4.3	239.65	9.4	240.09	243.00	-5.1	1,038	-0.49%
2021/12/22	5.3	235.13	5.7	236.10	234.00	-0.4	1,008	-0.04%
2021/12/21	11.3	235.84	12.2	236.58	232.50	-1	1,010	-0.10%
2021/12/20	5	232.50	7	233.64	230.50	-2	982	-0.20%
2021/12/17	7.4	230.81	4	232.34	229.50	3.4	995	0.34%
2021/12/16	5.3	234.36	2.2	236.95	232.50	3.1	993	0.31%
2021/12/15	2.1	233.48	5.1	233.71	235.00	-3	994	-0.30%
2021/12/14	6.5	228.76	4.2	229.39	230.50	2.3	994	0.23%
2021/12/13	12.3	234.15	6	234.74	234.00	6.2	981	0.63%
2021/12/10	1.2	235.75	2.2	239.50	240.00	-1	969	-0.11%
2021/12/09	4.2	238.95	2.1	239.97	238.00	2.2	953	0.23%
2021/12/08	3.1	241.14	11.2	242.78	242.00	-8.2	934	-0.87%
2021/12/07	6.2	232.06	3.1	232.83	232.50	3.1	861	0.36%
2021/12/06	6	233.67	5.1	235.39	235.50	1	854	0.11%
2021/12/03	4.1	233.38	7.4	231.48	234.00	-3.3	833	-0.39%
2021/12/02	8	224.81	5	225.90	225.00	3	797	0.37%
2021/12/01	3	223.17	7	226.00	229.50	-4	781	-0.51%
2021/11/30	10	222.65	19	221.11	224.00	-9	758	-1.19%
2021/11/29	2	209.75	2	211.59	211.00	0	735	0.00%
2021/11/26	4	214.13	2	214.75	213.00	2	737	0.27%
2021/11/25	3	216.83	4	217.55	218.00	-1	732	-0.14%
2021/11/24	3.1	214.84	5.1	215.52	215.00	-2	727	-0.27%
2021/11/23	7.1	215.27	2	214.77	214.50	5.1	728	0.70%
2021/11/22	4.5	218.68	6.5	218.74	219.00	-2	726	-0.27%
2021/11/19	3.4	218.37	3	220.83	217.50	0.4	730	0.05%
2021/11/18	7.5	220.74	3	220.50	221.00	4.5	731	0.61%
2021/11/17	7.3	223.93	4	225.38	224.00	3.3	729	0.46%
2021/11/16	11	229.88	5.4	232.04	226.00	5.6	720	0.78%
2021/11/15	5.2	229.08	10.9	230.10	230.00	-5.7	688	-0.83%
2021/11/12	6	224.92	7.4	225.98	226.00	-1.4	673	-0.21%
2021/11/11	9	224.71	10.9	221.84	224.00	-1.9	657	-0.29%
2021/11/10	3	215.01	3.1	216.00	216.50	-0.1	622	-0.01%
2021/11/09	5	214.40	4.2	215.50	213.50	0.8	622	0.12%
2021/11/08	0	0.00	2.2	209.93	212.00	-2.2	616	-0.35%
2021/11/05	10.2	209.42	21.5	213.52	210.00	-11.3	621	-1.82%
2021/11/04	11.1	208.85	11.5	210.30	211.50	-0.4	608	-0.06%
2021/11/03	2	201.75	7.7	202.06	203.00	-5.7	589	-0.96%
2021/11/02	6.2	200.53	4	203.21	199.00	2.2	584	0.37%
2021/11/01	8	201.13	5.9	201.61	201.50	2.1	578	0.36%
2021/10/29	7	203.14	8.2	204.51	204.50	-1.2	567	-0.21%
2021/10/28	5	202.80	3.2	204.11	202.50	1.8	567	0.31%
2021/10/27	3	200.83	5.7	202.08	203.00	-2.7	571	-0.47%
2021/10/26	10.7	202.62	0.8	203.10	200.50	9.8	571	1.72%
2021/10/25	0.5	200.67	0.1	202.00	202.50	0.4	571	0.06%
2021/10/22	2	197.50	6	200.00	201.50	-4	595	-0.67%
2021/10/21	9	199.56	8.9	200.11	198.50	0.1	600	0.02%
2021/10/20	0.3	197.50	1.6	200.73	198.50	-1.3	606	-0.21%
2021/10/19	7	198.93	6.9	199.81	199.00	0.1	618	0.01%
2021/10/18	6.1	197.17	5.8	198.28	197.00	0.3	634	0.05%
2021/10/15	6	198.50	7.3	199.43	198.50	-1.3	664	-0.19%
2021/10/14	5	192.00	7.2	193.21	192.50	-2.2	673	-0.33%
2021/10/13	1.3	189.11	1	190.00	189.00	0.3	689	0.04%
2021/10/12	3.2	190.07	2.2	192.14	189.50	1	720	0.14%
2021/10/08	8.5	194.17	5.2	195.28	192.50	3.3	752	0.44%
2021/10/07	8.5	196.47	13.1	197.46	196.50	-4.6	799	-0.58%
2021/10/06	7	195.08	1.7	195.77	191.50	5.3	926	0.57%
2021/10/05	4	195.13	5.3	196.54	198.00	-1.3	978	-0.13%
2021/10/04	4.5	197.78	1.1	195.22	194.50	3.5	985	0.35%
2021/10/01	4.5	199.75	2.5	201.57	199.50	1.9	987	0.20%
2021/09/30	2.5	203.80	2.4	205.29	205.50	0.1	995	0.01%
2021/09/29	4.6	206.20	3	206.74	206.00	1.6	1,008	0.16%
2021/09/28	11.6	212.39	2.3	213.75	211.00	9.3	1,039	0.89%
2021/09/27	13	222.50	3.7	222.38	220.50	9.3	1,049	0.89%
2021/09/24	5	219.49	9.7	217.37	219.50	-4.6	1,056	-0.44%
2021/09/23	8	213.38	0.8	214.00	212.00	7.2	1,062	0.67%
2021/09/22	4	216.00	6.1	214.48	214.50	-2.1	1,102	-0.19%
2021/09/17	2.2	210.00	6.4	211.72	212.50	-4.2	1,119	-0.37%
2021/09/16	4.3	208.51	4	209.13	207.50	0.3	1,159	0.02%
2021/09/15	4	210.63	1	211.00	209.50	3	1,171	0.26%
2021/09/14	3.2	214.75	0	0.00	212.50	3.2	1,186	0.27%
2021/09/13	4	216.38	1	217.50	216.00	3	1,195	0.25%
2021/09/10	0	0.00	2.4	216.73	218.00	-2.4	1,234	-0.19%
2021/09/09	2	211.00	6.2	211.13	213.00	-4.2	1,248	-0.34%
2021/09/08	4.4	209.80	2	212.75	208.00	2.4	1,258	0.19%
2021/09/07	2	211.00	1	212.00	213.00	1	1,269	0.08%
2021/09/06	2.1	217.88	1	220.50	215.50	1.1	1,309	0.08%
2021/09/03	1	219.00	3	219.17	219.50	-2	1,356	-0.15%
2021/09/02	4.1	218.99	1.1	219.21	217.00	3	1,408	0.21%
2021/09/01	1	216.00	3.2	219.79	223.00	-2.2	1,408	-0.16%
2021/08/31	1	214.00	2	216.25	216.50	-1	1,415	-0.07%
2021/08/30	1	215.50	1	218.00	214.50	0	1,428	0.00%
2021/08/27	1	213.50	1	214.50	214.00	0	1,434	0.00%
2021/08/26	1	216.51	1	219.00	213.00	0	1,452	0.00%
2021/08/25	4.3	213.71	8.2	214.10	215.00	-3.9	1,514	-0.26%
2021/08/24	5	217.30	5.1	218.51	215.50	-0.1	1,555	0.00%
2021/08/23	4	217.38	4.1	218.79	218.00	-0.1	1,578	0.00%
2021/08/20	5	211.80	7	214.14	212.50	-2	1,599	-0.13%
2021/08/19	9.1	213.71	6	215.83	210.50	3.1	1,617	0.19%
2021/08/18	2.4	213.25	12.3	211.80	219.50	-9.9	1,626	-0.61%
2021/08/17	4	212.63	2	213.49	207.00	2	1,663	0.12%
2021/08/16	6	212.50	4	213.13	213.00	2	1,663	0.12%
2021/08/13	5	221.23	3.1	220.23	219.50	1.9	1,678	0.12%
2021/08/12	3	224.17	7.4	225.50	226.00	-4.4	1,711	-0.26%
2021/08/11	5	223.40	3	223.67	221.50	2	1,727	0.12%
2021/08/10	5.1	226.42	5	228.10	226.00	0.1	1,752	0.00%
2021/08/09	6	229.83	7	230.71	229.00	-1	1,781	-0.06%
2021/08/06	3.1	234.82	2	236.75	234.00	1.1	1,799	0.06%
2021/08/05	2	236.75	4	236.75	236.00	-2	1,854	-0.11%
2021/08/04	3	238.00	5	238.90	238.00	-2	1,897	-0.11%
2021/08/03	6	237.75	8	238.50	238.50	-2	1,943	-0.10%
2021/08/02	7	237.93	14	238.29	241.00	-7	1,965	-0.36%
2021/07/30	6	234.92	0	0.00	233.00	6	1,992	0.30%
2021/07/29	10	235.75	16	236.25	237.00	-6	2,010	-0.30%
2021/07/28	10	228.55	14	229.11	233.00	-4	2,026	-0.20%
2021/07/27	1.2	237.92	2	239.00	237.50	-0.8	2,056	-0.04%
2021/07/26	3.1	240.70	15.1	241.17	240.50	-12	2,092	-0.57%
2021/07/23	9.1	238.11	10.1	239.02	237.00	-1	2,096	-0.05%
2021/07/22	12	239.08	13.7	239.66	238.00	-1.7	2,104	-0.08%
2021/07/21	12	236.08	9.2	236.75	234.50	2.8	2,113	0.13%
2021/07/20	2.2	241.36	4	245.13	239.00	-1.9	2,113	-0.09%
2021/07/19	13.4	248.40	5	251.29	246.00	8.3	2,123	0.39%
2021/07/16	18.3	250.74	17.1	252.44	252.00	1.2	2,155	0.05%
2021/07/15	26.1	258.98	6	260.90	258.00	20	2,161	0.93%
2021/07/14	13.1	261.07	11.2	261.72	263.50	1.9	2,149	0.09%
2021/07/13	8.2	254.94	13.6	258.48	263.50	-5.3	2,148	-0.25%
2021/07/12	3.1	248.69	5.4	246.54	251.50	-2.3	2,118	-0.11%
2021/07/09	3	237.33	8	238.81	240.50	-5	2,111	-0.24%
2021/07/08	6.2	241.92	3	243.17	241.00	3.2	2,181	0.15%
2021/07/07	6	244.50	8	245.63	244.00	-2	2,235	-0.09%
2021/07/06	7.1	245.63	7	246.93	245.50	0.1	2,273	0.00%
2021/07/05	9	244.17	7.3	246.26	245.50	1.7	2,330	0.07%
2021/07/02	7.1	237.73	8	239.25	239.50	-1	2,386	-0.04%
2021/07/01	6.1	238.39	8.1	239.86	238.50	-2	2,551	-0.08%
2021/06/30	14	239.21	8.3	240.70	238.50	5.7	2,693	0.21%
2021/06/29	10.3	237.57	21.1	238.25	241.00	-10.8	2,706	-0.40%
2021/06/28	19.6	234.34	6.1	236.89	232.50	13.5	2,697	0.50%
2021/06/25	8.1	237.45	14.7	237.68	237.50	-6.7	2,701	-0.25%
2021/06/24	11	230.95	9	232.33	233.00	2	2,701	0.07%
2021/06/23	8	230.13	16.4	230.27	232.50	-8.4	2,749	-0.30%
2021/06/22	7.1	224.99	6	225.83	224.00	1.1	2,768	0.04%
2021/06/21	15.1	227.76	6.6	226.09	223.00	8.5	2,853	0.30%
2021/06/18	4.2	235.97	4.2	236.87	236.50	0	2,831	0.00%
2021/06/17	4	234.00	8.7	234.11	234.50	-4.7	2,843	-0.17%
2021/06/16	9	232.78	7.6	233.26	230.50	1.4	2,854	0.05%
2021/06/15	16	234.94	8.1	235.83	236.00	8	2,857	0.28%
2021/06/11	11.1	238.10	9.7	239.43	237.50	1.4	2,855	0.05%
2021/06/10	8	237.30	13.1	235.79	239.00	-5.1	2,820	-0.18%
2021/06/09	6	226.58	10	227.25	228.00	-4	2,779	-0.14%
2021/06/08	6	226.25	2	227.75	225.50	4	2,801	0.14%
2021/06/07	8.1	226.24	27.1	224.10	230.50	-19	2,825	-0.67%
2021/06/04	8	229.19	6	230.42	229.00	2	2,838	0.07%
2021/06/03	7	230.71	11.9	231.21	232.00	-4.9	2,864	-0.17%
2021/06/02	17	233.42	5.1	231.50	228.00	11.9	2,879	0.41%
2021/06/01	20.1	241.37	15.5	239.80	243.50	4.6	2,838	0.16%
2021/05/31	5	232.20	13	232.58	234.00	-8	2,814	-0.28%
2021/05/28	15.5	230.35	8	231.63	229.00	7.5	2,809	0.27%
2021/05/27	9	227.17	12	230.51	233.00	-3	2,801	-0.11%
2021/05/26	12.1	229.45	12.1	230.50	229.00	0	2,823	0.00%
2021/05/25	13.2	228.67	11.2	228.24	227.50	2	2,852	0.07%
2021/05/24	9.1	217.76	9	217.89	219.50	0.1	2,885	0.00%
2021/05/21	9	215.06	5.1	215.48	218.00	3.9	2,899	0.13%
2021/05/20	9	211.18	16	211.47	213.50	-7	2,924	-0.24%
2021/05/19	12.3	205.38	8	206.32	206.50	4.3	2,947	0.15%
2021/05/18	5	207.00	9.2	206.57	210.00	-4.2	2,977	-0.14%
2021/05/17	8	194.56	14	195.39	191.00	-6	3,016	-0.20%
2021/05/14	3.1	204.94	1.1	204.45	204.00	2	3,008	0.07%
2021/05/13	9.1	197.31	20.3	198.83	205.50	-11.2	3,008	-0.37%
2021/05/12	29.2	199.24	24.7	201.17	193.50	4.5	2,960	0.15%
2021/05/11	13	204.50	9	205.06	208.00	4	2,941	0.14%
2021/05/10	8	220.38	20	221.56	217.50	-12	2,914	-0.41%
2021/05/07	12.5	221.60	16.4	218.72	225.50	-4	2,911	-0.14%
2021/05/06	11.7	210.21	8.2	210.39	209.00	3.6	2,916	0.12%
2021/05/05	8	217.19	9	218.38	213.00	-1	2,917	-0.03%
2021/05/04	10.2	213.93	25	218.03	216.50	-14.8	2,975	-0.50%
2021/05/03	12.1	228.05	9	230.67	225.00	3.1	2,989	0.10%
2021/04/29	8	239.38	8	239.98	239.50	0	3,110	0.00%
2021/04/28	5.1	239.92	5	241.41	238.00	0.1	3,236	0.00%
2021/04/27	4	242.73	2	242.91	241.00	2	3,317	0.06%
2021/04/26	8.2	244.22	3.6	245.15	244.00	4.6	3,314	0.14%
2021/04/23	7	243.21	13.4	243.01	247.00	-6.4	3,320	-0.19%
2021/04/22	11	246.73	5	248.00	242.00	6	3,476	0.17%
2021/04/21	5	247.10	18	248.50	250.00	-13	3,468	-0.37%
2021/04/20	15	246.40	9.3	247.41	247.00	5.7	3,458	0.16%
2021/04/19	23.3	245.96	15.8	246.48	243.50	7.6	3,479	0.22%
2021/04/16	30	252.82	8	256.50	246.00	22	3,505	0.63%
2021/04/15	12	260.50	13	260.42	264.50	-1	3,444	-0.03%
2021/04/14	27.2	255.19	35	261.13	257.00	-7.8	3,437	-0.23%
2021/04/13	29.1	266.30	9	269.43	263.50	20.1	3,400	0.59%
2021/04/12	11	271.01	5	274.30	274.50	6	3,362	0.18%
2021/04/09	19.1	270.35	14	273.18	272.00	5.1	3,353	0.15%
2021/04/08	4	277.88	8	278.88	280.50	-4	3,287	-0.12%
2021/04/07	29.1	273.10	12	268.96	273.00	17.1	3,197	0.53%
2021/04/06	5.2	257.42	12	251.29	258.50	-6.9	3,015	-0.23%
2021/04/01	5	236.20	7	237.86	235.00	-2	2,868	-0.07%
2021/03/31	12	234.25	3	235.33	233.00	9	2,831	0.32%
2021/03/30	10	240.75	1	241.00	240.50	9	2,801	0.32%
2021/03/29	5	245.10	11	248.22	244.50	-6	2,779	-0.22%
2021/03/26	20	245.87	6	245.00	245.00	14	2,753	0.51%
2021/03/25	4	237.63	2	242.25	235.50	2	2,708	0.07%
2021/03/24	12	241.04	12	239.29	239.50	0	2,699	0.00%
2021/03/23	4	231.63	3	234.00	227.50	1	2,619	0.04%
2021/03/22	3	231.67	3.1	232.66	232.00	-0.1	2,613	0.00%
2021/03/19	2	226.50	3	228.83	228.50	-1	2,612	-0.04%
2021/03/18	12	225.96	1	225.00	227.00	11	2,604	0.42%
2021/03/16	1	222.50	0	0.00	222.50	1	2,625	0.04%
2021/03/15	0	224.00	0	0.00	223.50	0	2,664	0.00%
2021/03/12	1	225.00	0	226.00	225.00	1	2,713	0.04%
2021/03/11	4	222.13	2	224.75	229.00	2	2,769	0.07%
2021/03/10	1.1	220.04	0	0.00	218.00	1.1	2,834	0.04%
2021/03/09	1.2	218.66	0	0.00	219.00	1.2	2,921	0.04%
2021/03/08	2.2	223.95	1	223.00	223.50	1.2	2,941	0.04%
2021/03/04	2	232.50	1	230.50	229.50	1	2,951	0.03%
2021/03/03	2	233.25	4	235.25	235.50	-2	2,966	-0.07%
2021/03/02	3	245.00	2	241.50	236.50	1	2,951	0.03%
2021/02/26	1	241.00	0	247.25	241.00	1	2,971	0.03%
2021/02/25	6	256.75	1	259.50	254.00	5	3,015	0.17%
2021/02/24	5	257.90	8.1	259.44	258.50	-3	3,006	-0.10%
2021/02/23	0	251.50	0	0.00	253.50	0	3,011	0.00%
2021/02/22	6	254.83	1.7	250.62	250.00	4.3	3,010	0.14%
2021/02/19	0.8	252.07	2	249.75	251.50	-1.2	2,999	-0.04%
2021/02/18	8	242.00	0.2	242.00	244.50	7.9	2,995	0.26%
2021/02/17	3.1	244.29	6.1	243.41	245.00	-3.1	3,048	-0.10%
2021/02/05	2	223.01	0	0.00	223.00	2	3,004	0.07%
2021/02/04	1	226.50	1	224.00	227.50	0	3,019	0.00%
2021/02/03	2	221.50	1.1	221.08	222.50	0.9	3,009	0.03%
2021/02/02	1.1	223.53	2	224.25	224.00	-0.9	3,026	-0.03%
2021/02/01	1	215.00	2	212.00	213.50	-1	3,035	-0.03%
2021/01/29	2.1	224.00	2	223.75	216.00	0.1	3,035	0.00%
2021/01/28	7	223.64	21.1	224.28	222.00	-14.1	3,018	-0.47%
2021/01/27	7.1	234.39	1	234.50	233.00	6.1	2,991	0.20%
2021/01/26	4	238.00	4.1	241.67	232.00	-0.1	2,978	0.00%
2021/01/25	1	250.99	2.1	252.48	251.00	-1.1	2,902	-0.04%
2021/01/22	3.1	250.75	5	250.40	252.00	-1.9	2,836	-0.07%
2021/01/21	9	240.87	11.1	239.32	248.50	-2.1	2,676	-0.08%
2021/01/20	10	228.90	19	232.03	226.00	-9	2,539	-0.35%
2021/01/19	5	226.50	3.1	223.85	223.00	2	2,438	0.08%
2021/01/18	7.1	225.34	3	228.88	225.50	4	2,414	0.17%
2021/01/15	25.2	240.58	11	243.73	230.00	14.2	2,378	0.60%
2021/01/14	4	228.13	2	228.00	231.50	2	2,207	0.09%
2021/01/12	3	231.00	19	224.84	224.00	-16	2,136	-0.75%
2021/01/11	1	226.00	4	226.50	226.50	-3	2,098	-0.14%
2021/01/08	1	221.00	6	224.50	221.50	-5	2,043	-0.25%
2021/01/07	0	0.00	2.1	223.48	223.00	-2.1	2,017	-0.10%
2021/01/06	1	219.00	7	220.21	219.50	-6	1,985	-0.30%
2021/01/05	1	216.50	0	0.00	218.50	1	1,947	0.05%
2021/01/04	24	211.69	1	210.50	219.50	23	1,935	1.19%
2020/12/31	0	209.50	0	0.00	210.00	0	1,895	0.00%
2020/12/29	0	0.00	1	205.50	205.00	-1	1,896	-0.05%
2020/12/28	1	207.50	0	0.00	207.00	1	1,915	0.05%
2020/12/25	0	209.00	0.2	208.00	207.50	-0.1	1,921	-0.01%
2020/12/22	1	210.50	0	0.00	203.50	1	1,985	0.05%
2020/12/21	0	0.00	2	209.28	212.00	-2	1,977	-0.10%
2020/12/18	0	0.00	1	215.00	210.50	-1	1,964	-0.05%
2020/12/17	0	0.00	1	219.00	217.00	-1	1,957	-0.05%
2020/12/16	2	217.76	0	0.00	216.50	2	1,948	0.10%
2020/12/15	1	215.50	0	0.00	214.00	1	1,946	0.05%
2020/12/14	1.1	218.47	0	0.00	218.00	1.1	1,929	0.05%
2020/12/11	1	229.00	0	0.00	220.50	1	1,927	0.05%
2020/12/10	1	225.50	0	225.00	227.00	1	1,896	0.05%
2020/12/09	3.1	230.16	7.1	227.40	230.50	-4.1	1,870	-0.22%
2020/12/08	8.1	227.88	9	225.72	227.50	-0.9	1,832	-0.05%
2020/12/07	7	226.93	12.1	224.88	222.50	-5.1	1,785	-0.28%
2020/12/04	15	217.87	12	219.08	221.00	3	1,721	0.17%
2020/12/03	16.1	214.16	12	214.54	215.50	4.1	1,631	0.25%
2020/12/02	6	208.17	3	209.00	206.50	3	1,536	0.20%
2020/12/01	3	206.00	4	204.75	205.50	-1	1,508	-0.07%
2020/11/30	3	206.50	3	209.17	204.50	0	1,525	0.00%
2020/11/27	4	208.63	6	208.25	210.50	-2	1,511	-0.13%
2020/11/26	0	0.00	1	204.50	205.00	-1	1,490	-0.07%
2020/11/25	1	206.00	4	203.75	204.00	-3	1,490	-0.20%
2020/11/24	3.1	211.02	8	209.56	209.50	-5	1,471	-0.34%
2020/11/23	4	203.38	0	0.00	204.00	4	1,416	0.28%
2020/11/20	11	205.50	8	205.81	207.00	3	1,431	0.21%
2020/11/19	2	202.50	2	204.50	202.00	0	1,377	0.00%
2020/11/18	5	202.80	7	203.64	202.50	-2	1,371	-0.15%
2020/11/17	11	202.51	1	207.50	200.50	10	1,373	0.73%
2020/11/16	4	199.17	7	200.93	204.00	-3	1,391	-0.21%
2020/11/13	1	195.00	2	195.25	195.00	-1	1,329	-0.08%
2020/11/12	4	191.50	2	191.75	191.50	2	1,327	0.15%
2020/11/10	0	0.00	1	188.00	185.50	-1	1,358	-0.07%
2020/11/09	1.1	186.26	7	190.64	191.50	-6	1,406	-0.42%
2020/11/06	2	183.75	2	182.00	183.50	0	1,429	0.00%
2020/11/05	2	179.50	0	0.00	179.00	2	1,446	0.14%
2020/11/04	0	0.00	3	179.67	180.00	-3	1,482	-0.20%
2020/11/02	1	170.00	0	0.00	172.50	1	1,617	0.06%
2020/10/30	1	173.50	2	176.50	173.00	-1	1,657	-0.06%
2020/10/28	0	0.00	1	177.50	177.50	-1	1,785	-0.06%
2020/10/21	2	182.00	1	182.50	183.00	1	2,056	0.05%
2020/10/20	1	181.50	1	182.00	181.50	0	2,147	0.00%
2020/10/19	2	181.25	1	182.50	182.50	1	2,289	0.04%
2020/10/16	2	181.75	0	0.00	179.00	2	2,312	0.09%
2020/10/15	1	184.00	1	185.50	184.50	0	2,356	0.00%
2020/10/13	0	0.00	4	183.38	184.00	-4	2,432	-0.16%
2020/10/12	0	0.00	3	183.00	181.00	-3	2,484	-0.12%
2020/10/08	6	182.08	0	0.00	181.50	6	2,538	0.24%
2020/10/07	1	180.00	0	0.00	182.00	1	2,577	0.04%
2020/10/06	1	179.50	0	0.00	180.00	1	2,674	0.04%
2020/10/05	0	0.00	5.1	181.52	179.00	-5.1	2,821	-0.18%
2020/09/30	0	0.00	2	178.00	179.50	-2	3,034	-0.07%
2020/09/29	2.1	177.92	10	181.00	176.00	-7.9	3,088	-0.26%
2020/09/28	5	174.50	0	0.00	173.00	5	3,130	0.16%
2020/09/25	1	174.00	0	0.00	174.50	1	3,193	0.03%
2020/09/24	0	0.00	0.1	183.00	183.50	-0.1	3,243	0.00%
2020/09/17	0	0.00	1	190.50	191.50	-1	3,651	-0.03%
2020/09/16	0	0.00	1	191.00	188.50	-1	3,771	-0.03%
2020/09/15	1	186.50	2	188.75	188.00	-1	3,795	-0.03%
2020/09/14	0	0.00	1	188.50	188.00	-1	3,817	-0.03%
2020/09/08	0	0.00	1	188.50	187.50	-1	3,847	-0.03%
2020/09/07	3	187.67	0	0.00	186.00	3	3,857	0.08%
2020/09/04	3	189.17	1	189.50	190.50	2	3,882	0.05%
2020/09/03	0	0.00	11	194.55	194.00	-11	3,903	-0.28%
2020/09/02	6	190.83	12	190.21	189.00	-6	3,889	-0.15%
2020/09/01	9	187.89	2	188.00	192.50	7	3,902	0.18%
2020/08/28	2	191.50	1	192.48	192.00	1	3,959	0.02%
2020/08/27	8	195.81	0	0.00	196.50	8	3,974	0.20%
2020/08/26	2	197.51	7	198.57	198.00	-5	4,003	-0.12%
2020/08/25	2	190.25	1	193.00	192.50	1	3,971	0.03%
2020/08/24	1	184.50	1	183.00	187.00	0	3,959	0.00%
2020/08/21	0	0.00	2	184.00	184.50	-2	3,957	-0.05%
2020/08/20	9	182.72	7	182.79	182.50	2	3,937	0.05%
2020/08/19	1	201.00	0	198.50	198.00	1	3,897	0.03%
2020/08/18	0	0.00	2.1	203.77	204.50	-2.1	3,885	-0.05%
2020/08/17	2	210.25	2	206.00	207.50	0	3,883	0.00%
2020/08/14	3.1	200.58	3	200.67	204.50	0.1	3,885	0.00%
2020/08/13	10	200.10	3	199.99	197.00	7	3,859	0.18%
2020/08/12	5	200.10	4	199.63	200.50	1	3,805	0.03%
2020/08/11	1	204.00	1	204.49	205.50	0	3,780	0.00%
2020/08/10	2	213.25	3	210.67	212.00	-1	3,868	-0.03%
2020/08/07	15	218.50	6.2	219.43	217.50	8.8	3,937	0.22%
2020/08/06	6.1	222.42	4	221.38	223.00	2.1	3,942	0.05%
2020/08/05	17	215.41	6.1	218.05	217.00	10.9	3,865	0.28%
2020/08/04	7.2	215.53	4	212.50	217.00	3.2	3,847	0.08%
2020/08/03	9.1	210.48	2	209.25	208.50	7.1	3,839	0.18%
2020/07/31	0	0.00	2	204.50	207.50	-2	3,803	-0.05%
2020/07/30	7	204.64	1	206.00	204.50	6	3,817	0.16%
2020/07/29	1	203.50	2	205.25	203.50	-1	3,835	-0.03%
2020/07/28	3	206.67	5	210.24	202.50	-2	3,853	-0.05%
2020/07/27	3.1	208.68	3	210.66	209.00	0.1	3,798	0.00%
2020/07/24	1	206.50	9	209.44	207.00	-8	3,735	-0.21%
2020/07/23	12.1	212.86	4	208.50	211.50	8.1	3,698	0.22%
2020/07/22	0	0.00	1.1	202.48	202.00	-1.1	3,636	-0.03%
2020/07/21	1	202.50	2	200.50	201.50	-1	3,689	-0.03%
2020/07/20	5	195.30	3	197.33	195.00	2	3,660	0.05%
2020/07/17	1	198.00	6	201.58	198.00	-5	3,663	-0.14%
2020/07/16	11	200.45	8	200.00	200.00	3	3,625	0.08%
2020/07/15	7.1	208.89	11	211.50	204.00	-4	3,592	-0.11%
2020/07/14	11	207.73	6	210.25	206.50	5	3,671	0.14%
2020/07/13	9	214.28	4.1	216.68	212.00	4.9	3,696	0.13%
2020/07/10	9	211.78	13.1	218.09	214.00	-4.1	3,636	-0.11%
2020/07/09	14.2	223.57	17	223.09	228.00	-2.8	3,519	-0.08%
2020/07/08	6	207.08	3	202.50	207.50	3	3,364	0.09%
2020/07/07	4	198.50	9	201.17	198.00	-5	3,350	-0.15%
2020/07/06	1	201.00	10	196.95	201.50	-9	3,364	-0.27%
2020/07/03	3	195.17	2.1	196.10	194.00	0.9	3,374	0.03%
2020/07/02	9.1	190.36	10	188.80	193.00	-0.9	3,353	-0.03%
2020/07/01	9	187.06	14	188.39	184.50	-5	3,263	-0.15%
2020/06/30	4	176.88	3	178.50	180.00	1	3,071	0.03%
2020/06/29	2	176.25	1	176.00	174.50	1	3,048	0.03%
2020/06/24	4	178.75	7	176.36	177.50	-3	3,050	-0.10%
2020/06/23	5	174.00	3.1	180.79	173.00	1.9	3,021	0.06%
2020/06/22	8.1	174.72	6	175.17	178.00	2.1	2,958	0.07%
2020/06/19	2	174.75	2	175.25	173.00	0	2,991	0.00%
2020/06/17	0	0.00	1	172.50	175.00	-1	2,973	-0.03%
2020/06/16	1	167.00	1.1	168.68	171.00	-0.1	2,966	0.00%
2020/06/15	1	167.50	1	168.50	164.00	0	2,980	0.00%
2020/06/12	2.1	164.21	3	166.00	167.00	-0.9	3,003	-0.03%
2020/06/11	2	172.50	3	173.00	168.00	-1	3,026	-0.03%
2020/06/10	2	177.25	0	0.00	175.50	2	3,039	0.07%
2020/06/09	4	176.38	3	176.17	176.50	1	3,017	0.03%
2020/06/08	3	175.00	5	175.60	175.00	-2	3,024	-0.07%
2020/06/05	5	173.80	5	175.00	173.50	0	3,006	0.00%
2020/06/04	3	172.00	4.1	173.36	172.50	-1.1	2,993	-0.04%
2020/06/03	3	170.67	5	169.70	171.00	-2	2,980	-0.07%
2020/06/02	5.1	170.01	9	169.44	171.50	-4	2,947	-0.13%
2020/06/01	5	167.00	0	0.00	166.00	5	2,896	0.17%
2020/05/29	1	164.50	2	166.25	164.00	-1	2,880	-0.03%
2020/05/28	2	169.50	2	170.50	167.00	0	2,869	0.00%
2020/05/27	3	169.33	2	170.75	169.00	1	2,865	0.03%
2020/05/26	5	169.70	3	170.50	168.50	2	2,862	0.07%
2020/05/21	7	170.07	1	171.00	168.00	6	2,827	0.21%
2020/05/20	0	0.00	0.1	169.00	169.00	-0.1	2,796	0.00%
2020/05/19	0	0.00	2	169.00	167.00	-2	2,829	-0.07%
2020/05/18	4	166.63	1	169.00	165.00	3	2,834	0.11%
2020/05/15	4	173.63	4.5	171.32	166.00	-0.5	2,818	-0.02%
2020/05/14	5.1	172.70	9.1	173.14	167.00	-4	2,711	-0.15%
2020/05/13	2.1	185.00	0	0.00	185.00	2.1	2,663	0.08%
2020/05/11	1	176.50	0	0.00	176.00	1	2,668	0.04%
2020/05/08	0	0.00	1	174.00	173.50	-1	2,647	-0.04%
2020/05/07	1	170.00	1	168.00	170.00	0	2,576	0.00%
2020/05/06	1	166.50	12	170.08	166.50	-11	2,572	-0.43%
2020/05/05	2	167.00	11	165.86	168.00	-9	2,557	-0.35%
2020/05/04	2	165.50	5	163.00	165.50	-3	2,534	-0.12%
2020/04/30	4	166.25	3	166.33	165.00	1	2,497	0.04%
2020/04/29	10	158.00	3	159.67	160.00	7	2,460	0.28%
2020/04/28	4	157.50	4	158.13	159.50	0	2,441	0.00%
2020/04/27	15	153.50	3	153.17	153.00	12	2,406	0.50%
2020/04/24	5	143.10	4	148.50	147.00	1	2,341	0.04%
2020/04/23	0	0.00	7	142.86	144.50	-7	2,367	-0.30%
2020/04/22	2	139.50	2	138.00	142.00	0	2,361	0.00%
2020/04/21	2	137.75	2	137.00	136.00	0	2,359	0.00%
2020/04/20	0	0.00	2	142.75	141.50	-2	2,427	-0.08%
2020/04/17	19	146.21	4	147.63	142.00	15	2,523	0.59%
2020/04/16	2	140.00	1	138.50	139.00	1	2,398	0.04%
2020/04/15	0	0.00	2	139.25	139.50	-2	2,375	-0.08%
2020/04/14	3	136.00	1	138.50	137.50	2	2,358	0.08%
2020/04/13	1	135.50	2.1	138.55	134.50	-1.1	2,329	-0.05%
2020/04/10	2.1	142.26	1	140.50	142.50	1.1	2,266	0.05%
2020/04/09	2	141.50	2.1	136.87	140.50	-0.1	2,262	0.00%
2020/04/08	3	136.17	2.1	134.64	138.00	0.9	2,202	0.04%
2020/04/07	2	128.00	14	123.96	131.00	-12	2,130	-0.56%
2020/04/06	11.1	119.19	1	117.50	119.50	10.1	2,113	0.48%
2020/03/31	0	0.00	1	117.00	116.00	-1	2,192	-0.05%
2020/03/30	1	112.50	0	0.00	115.00	1	2,209	0.05%
2020/03/27	1	119.97	2	121.50	114.50	-1	2,208	-0.04%
2020/03/26	3	116.33	2	115.25	118.00	1	2,195	0.05%
2020/03/25	1	108.00	2	110.00	112.00	-1	2,161	-0.05%
2020/03/24	0	0.00	1	102.00	102.00	-1	2,141	-0.05%
2020/03/23	1	95.00	1	95.70	93.00	0	2,163	0.00%
2020/03/20	1	98.30	1	101.00	101.50	0	2,209	0.00%
2020/03/19	0	92.80	3	99.57	92.70	-3	2,258	-0.13%
2020/03/18	2	105.50	0	0.00	103.00	2	2,441	0.08%
2020/03/17	1	106.00	0	0.00	104.00	1	2,585	0.04%
2020/03/16	0	0.00	1	124.00	111.00	-1	2,715	-0.04%
2020/03/13	1	120.01	0	0.00	120.00	1	2,705	0.04%
2020/03/11	0	0.00	1	154.50	147.50	-1	2,704	-0.04%
2020/03/05	1	165.00	0	0.00	165.00	1	2,677	0.04%
2020/03/04	0	0.00	1	168.50	163.50	-1	2,687	-0.04%
2020/03/03	1	167.50	0	0.00	167.50	1	2,711	0.04%
2020/03/02	0	0.00	2	163.75	166.00	-2	2,752	-0.07%
2020/02/27	1	172.00	1	175.00	167.00	0	2,776	0.00%
2020/02/26	1	174.50	0	0.00	173.00	1	2,779	0.04%
2020/02/25	1	177.50	0	179.00	177.50	1	2,777	0.03%
2020/02/24	0	182.00	0	182.00	181.00	0	2,782	0.00%
2020/02/21	0	0.00	1	187.51	188.00	-1	2,786	-0.04%
2020/02/20	2	192.71	4	191.88	190.00	-2	2,838	-0.07%
2020/02/19	1	187.00	2	191.00	186.00	-1	2,896	-0.03%
2020/02/18	1	188.00	1	189.00	187.00	0	2,915	0.00%
2020/02/17	2	188.50	2	189.50	189.00	0	2,905	0.00%
2020/02/14	2	190.50	1	192.50	188.50	1	2,893	0.03%
2020/02/13	0	0.00	4	187.11	185.00	-4	2,839	-0.14%
2020/02/12	4	186.50	1	182.00	186.00	3	2,820	0.11%
2020/02/11	1	175.50	0	0.00	176.00	1	2,770	0.04%
2020/02/10	0	0.00	1	174.50	173.00	-1	2,786	-0.04%
2020/02/07	2	176.50	3	179.00	175.00	-1	2,837	-0.04%
2020/02/06	0	0.00	3	178.33	182.50	-3	2,844	-0.11%
2020/02/05	2	175.50	2	178.00	171.50	0	2,855	0.00%
2020/02/04	4	173.25	2	174.25	174.00	2	2,869	0.07%
2020/02/03	3	168.33	3	167.00	170.00	0	2,887	0.00%
2020/01/31	3	176.00	1	175.50	175.00	2	2,918	0.07%
2020/01/30	2	175.50	0	175.50	175.50	2	2,985	0.07%
2020/01/20	0	0.00	1	194.50	194.50	-1	3,005	-0.03%
2020/01/17	7	202.14	5	205.60	197.00	2	3,008	0.07%
2020/01/16	1	200.00	5.1	199.61	200.50	-4.1	2,917	-0.14%
2020/01/15	4	198.13	3	198.67	195.50	1	2,911	0.03%
2020/01/14	7	198.50	8	199.50	197.50	-1	2,932	-0.03%
2020/01/13	7	197.14	14	196.29	197.50	-7	2,860	-0.24%
2020/01/09	4	185.50	8	184.94	185.00	-4	2,927	-0.14%
2020/01/08	1	176.12	7	178.79	180.00	-6	2,889	-0.21%
2020/01/07	4	176.00	2	178.50	176.50	2	2,866	0.07%
2020/01/06	1	180.00	1	181.50	181.00	0	2,851	0.00%
2020/01/03	6	180.42	10	185.00	180.00	-4	2,832	-0.14%
2020/01/02	4	183.38	8	180.88	184.50	-4	2,778	-0.14%
2019/12/31	4	178.63	4	178.38	178.00	0	2,742	0.00%
2019/12/30	12	179.63	4.5	180.34	179.00	7.5	2,718	0.28%
2019/12/27	8	184.07	14	184.00	184.00	-6	2,679	-0.22%
2019/12/26	9	178.17	1.2	182.66	177.50	7.8	2,615	0.30%
2019/12/25	7	183.50	0	0.00	184.00	7	2,563	0.27%
2019/12/24	7	184.79	2	184.25	182.00	5	2,520	0.20%
2019/12/23	2	185.75	5	187.50	185.50	-3	2,494	-0.12%
2019/12/20	2	188.25	2	189.75	188.00	0	2,462	0.00%
2019/12/19	1	195.50	0	0.00	191.50	1	2,431	0.04%
2019/12/18	5.1	197.01	2	200.50	197.00	3.1	2,380	0.13%
2019/12/17	3	201.83	3	200.67	203.00	0	2,330	0.00%
2019/12/16	7	202.21	5	200.40	198.50	2	2,283	0.09%
2019/12/13	10	212.01	10.1	210.55	200.00	0	2,206	0.00%
2019/12/12	7	200.00	3	202.67	207.50	4	1,988	0.20%
2019/12/11	4	182.50	5	177.30	189.00	-1	1,811	-0.06%
2019/12/10	1	171.50	3	171.50	172.00	-2	1,647	-0.12%
2019/12/09	3	167.17	1	163.00	168.00	2	1,598	0.13%
2019/12/06	0	0.00	3	161.33	162.00	-3	1,552	-0.19%
2019/12/05	1	161.00	0.1	161.00	159.50	0.9	1,533	0.06%
2019/12/04	1	158.50	2	158.50	159.50	-1	1,517	-0.07%
2019/12/03	4	159.00	3	160.00	160.00	1	1,503	0.07%
2019/12/02	2	160.00	1	160.00	159.00	1	1,489	0.07%
2019/11/28	1	169.00	3.1	172.44	168.00	-2.1	1,441	-0.14%
2019/11/27	3	174.00	0	0.00	171.00	3	1,408	0.21%
2019/11/26	1	168.50	2.2	168.23	167.50	-1.2	1,355	-0.09%
2019/11/25	1	164.50	5.1	167.37	164.50	-4.1	1,315	-0.31%
2019/11/22	1	165.00	0	0.00	165.00	1	1,294	0.08%
2019/11/21	0	0.00	1	164.50	167.50	-1	1,274	-0.08%
2019/11/20	0	0.00	3	171.83	170.00	-3	1,244	-0.24%
2019/11/19	6	174.92	5	176.40	174.00	1	1,225	0.08%
2019/11/18	7.1	175.92	7	173.14	175.50	0.1	1,159	0.00%
2019/11/15	1	163.50	4	165.50	164.00	-3	1,052	-0.29%
2019/11/14	0	0.00	2	157.75	161.00	-2	1,006	-0.20%
2019/11/13	2	157.00	1.1	161.23	159.00	0.9	997	0.09%
2019/11/12	3	162.50	1	159.00	162.50	2	988	0.20%
2019/11/11	1	157.00	0.1	156.00	157.00	0.9	981	0.09%
2019/11/08	4	161.38	7	160.79	159.50	-3	967	-0.31%
2019/11/07	5	159.50	2	159.50	160.00	3	956	0.31%
2019/11/06	1	167.00	2	165.50	165.00	-1	931	-0.11%
2019/11/05	1	163.50	1	165.00	164.00	0	872	0.00%
2019/11/04	5	166.80	13	164.81	164.00	-8	855	-0.93%
2019/11/01	6	160.33	4	163.88	164.00	2	822	0.24%
2019/10/31	12	159.92	5.1	163.84	159.00	6.9	796	0.87%
2019/10/30	3	165.00	17.2	164.49	165.00	-14.2	763	-1.86%
2019/10/29	15	160.47	13	159.19	163.00	2	709	0.29%
2019/10/28	8.1	153.69	4	153.25	154.50	4.1	624	0.65%
2019/10/25	0	0.00	1	147.00	147.00	-1	588	-0.17%
2019/10/24	1	144.50	2	145.75	148.00	-1	568	-0.18%
2019/10/23	1	144.00	0	0.00	144.00	1	549	0.18%
2019/10/22	7.1	146.22	11	147.64	147.00	-3.9	525	-0.75%
2019/10/21	4	141.50	9	143.17	142.50	-5	479	-1.04%
2019/10/18	13.3	138.29	9	138.94	142.50	4.3	460	0.92%
2019/10/17	8	131.88	5.6	129.31	133.00	2.5	334	0.73%
2019/10/15	0	0.00	1	118.50	118.50	-1	256	-0.39%
2019/10/14	1	115.50	3	116.50	117.00	-2	259	-0.77%
2019/10/09	3	112.83	0	0.00	112.00	3	258	1.16%
2019/10/08	0	0.00	1	114.00	114.50	-1	260	-0.38%
2019/10/04	1	115.50	0	0.00	114.50	1	268	0.37%
2019/10/02	0	0.00	1	115.50	115.50	-1	271	-0.37%
2019/09/27	1	117.50	0	0.00	115.50	1	285	0.35%
2019/09/26	1	117.50	0	0.00	117.50	1	287	0.35%
2019/09/25	0	0.00	2	119.50	118.50	-2	290	-0.69%
2019/09/23	1	120.50	0	0.00	121.00	1	292	0.34%
2019/09/20	0.1	121.00	0.1	121.00	121.50	0.1	292	0.02%
2019/09/19	2	120.50	3	121.17	121.00	-1	288	-0.35%
2019/09/17	0	0.00	1	117.00	118.00	-1	283	-0.35%
2019/09/16	0	0.00	5	118.50	119.00	-5	306	-1.63%
2019/09/12	2	119.25	3	120.50	119.00	-1	314	-0.32%
2019/09/11	1	115.50	0	0.00	115.50	1	309	0.32%
2019/09/10	1	114.00	4	114.50	114.50	-3	310	-0.97%
2019/09/09	3	114.83	0	0.00	113.50	3	312	0.96%
2019/09/06	3	115.83	4	116.38	115.50	-1	311	-0.32%
2019/09/05	2	115.50	0	0.00	115.50	2	314	0.64%
2019/09/04	0	0.00	1	115.00	116.00	-1	324	-0.31%
2019/09/03	8	116.50	0	0.00	114.00	8	335	2.39%
2019/08/29	0.1	114.00	0	0.00	113.50	0.1	374	0.02%
2019/08/26	0	0.00	1	112.50	112.00	-1	403	-0.25%
2019/08/22	1.2	115.58	1	117.50	116.50	0.2	429	0.04%
2019/08/20	0	0.00	3	113.00	113.00	-3	429	-0.70%
2019/08/19	3	111.50	4	111.88	112.00	-1	429	-0.23%
2019/08/16	1	110.50	0	0.00	110.50	1	430	0.23%
2019/08/15	3	110.50	1	111.50	110.50	2	430	0.46%
2019/08/14	2	111.50	8	113.88	112.00	-6	431	-1.39%
2019/08/13	4	109.63	2	110.00	109.00	2	431	0.46%
2019/08/12	5	111.40	1	112.50	111.00	4	437	0.91%
2019/08/08	2	110.50	3	111.67	112.50	-1	439	-0.23%
2019/08/07	2	111.25	3	112.17	109.00	-1	445	-0.22%
2019/08/06	3	109.00	4	109.75	110.00	-1	459	-0.22%
2019/08/05	3	112.67	2.1	114.52	111.50	0.9	476	0.19%
2019/08/02	2	115.50	1	115.00	115.00	1	497	0.20%
2019/07/29	1	120.00	0	0.00	120.00	1	524	0.19%
2019/07/26	0	0.00	1	124.00	124.50	-1	519	-0.19%
2019/07/22	1	124.50	3	123.17	122.50	-2	523	-0.38%
2019/07/19	1	130.00	1	130.00	130.50	0	514	0.00%
2019/07/18	1	129.00	2	128.50	127.50	-1	505	-0.20%
2019/07/17	1.1	128.95	0	0.00	128.50	1.1	518	0.21%
2019/07/16	0	0.00	1	129.00	129.00	-1	529	-0.19%
2019/07/15	2	126.75	1	129.50	127.50	1	539	0.19%
2019/07/12	1	129.00	0	0.00	128.00	1	590	0.17%
2019/07/11	0	0.00	1	129.50	128.50	-1	606	-0.16%
2019/07/10	1	125.50	1	127.50	127.50	0	613	0.00%
2019/07/09	1	125.50	0.2	125.50	125.00	0.9	613	0.14%
2019/07/05	2	127.00	0	0.00	128.00	2	633	0.32%
2019/07/04	0	0.00	2	127.50	127.00	-2	636	-0.31%
2019/07/03	2.1	123.26	2	125.50	123.50	0.1	634	0.01%
2019/07/02	1	125.00	1	125.00	125.50	0	658	0.00%
2019/07/01	0	125.50	0	0.00	126.00	0	667	0.00%
2019/06/25	1	119.00	0	0.00	119.00	1	755	0.13%
2019/06/21	2	124.25	1	128.00	121.00	1	758	0.13%
2019/06/20	0	0.00	2	121.25	124.50	-2	738	-0.27%
2019/06/19	1	120.00	0	0.00	119.50	1	741	0.13%
2019/06/18	0	0.00	0	117.50	116.00	0	748	0.00%
2019/06/14	1	117.00	0	0.00	117.50	1	773	0.13%
2019/06/13	0	0.00	1	118.00	118.00	-1	779	-0.13%
2019/06/11	0.1	115.50	2	116.25	115.00	-1.9	789	-0.24%
2019/06/06	2	116.00	0	0.00	115.00	2	783	0.26%
2019/05/31	1	113.50	3	115.83	116.00	-2	791	-0.25%
2019/05/30	3	116.50	3	113.00	116.50	0	784	0.00%
2019/05/29	1	106.00	0.1	108.50	106.00	0.9	781	0.12%
2019/05/28	0.1	106.50	0	0.00	106.50	0.1	794	0.02%
2019/05/27	1	105.00	0	106.50	105.00	1	821	0.12%
2019/05/23	1	109.00	0	0.00	110.50	1	885	0.11%
2019/05/22	1	114.00	0	0.00	112.00	1	891	0.11%
2019/05/21	0	0.00	0.2	122.50	114.00	-0.2	907	-0.02%
2019/05/17	0	0.00	1	116.00	110.50	-1	915	-0.11%
2019/05/16	0	0.00	1.4	114.00	114.00	-1.4	921	-0.15%
2019/05/15	0	0.00	0.1	117.00	117.00	-0.1	926	-0.01%
2019/05/13	3	118.67	6	119.33	115.00	-3	944	-0.32%
2019/05/10	3.1	126.61	0	0.00	124.50	3.1	936	0.33%
2019/05/07	0.1	139.50	0	0.00	139.50	0.1	1,067	0.01%
2019/05/06	0	0.00	2	138.00	137.50	-2	1,080	-0.19%
2019/05/02	0.3	141.00	0	0.00	141.50	0.3	1,069	0.02%
2019/04/30	1	139.50	5	139.80	143.00	-4	1,068	-0.37%
2019/04/29	0	0.00	1	141.50	140.50	-1	1,068	-0.09%
2019/04/26	1	142.00	0	0.00	143.00	1	1,064	0.09%
2019/04/25	0	0.00	1	146.50	145.50	-1	1,063	-0.09%
2019/04/24	0	0.00	1	145.50	145.00	-1	1,072	-0.09%
2019/04/23	0	0.00	1	152.00	146.50	-1	1,069	-0.09%
2019/04/22	3	150.17	0	0.00	149.50	3	1,057	0.28%
2019/04/18	3	150.83	3	147.00	144.50	0	1,041	0.00%
2019/04/17	1	147.50	1	148.00	147.50	0	998	0.00%
2019/04/16	1	144.00	5	142.50	146.00	-4	985	-0.41%
2019/04/15	9	141.50	5	142.90	141.50	4	990	0.40%
2019/04/12	3	141.83	0	0.00	141.50	3	993	0.30%
2019/04/11	0	0.00	0.1	141.00	141.00	-0.1	993	-0.01%
2019/04/10	0	0.00	1	146.00	146.50	-1	982	-0.10%
2019/04/09	3	147.33	0.1	147.00	147.50	3	977	0.30%
2019/04/08	7	147.36	8	150.00	147.00	-1	978	-0.10%
2019/04/03	6.1	146.00	4	145.50	146.00	2.1	964	0.22%
2019/04/02	4	148.88	8	148.44	147.50	-4	957	-0.42%
2019/04/01	6	145.67	13.1	142.92	143.50	-7.1	912	-0.78%
2019/03/27	1	139.00	11	140.09	139.00	-10	881	-1.14%
2019/03/26	3	135.51	1	138.00	138.00	2	886	0.23%
2019/03/25	1	138.50	0	0.00	138.00	1	885	0.11%
2019/03/22	0	0.00	4.1	143.70	142.00	-4.1	883	-0.46%
2019/03/21	8	141.81	5	141.30	141.00	3	872	0.34%
2019/03/20	2	138.25	2	140.00	138.50	0	863	0.00%
2019/03/19	2	138.75	2	139.25	140.50	0	868	0.00%
2019/03/18	1	136.00	2	136.75	136.00	-1	853	-0.12%
2019/03/15	1	133.04	1	135.50	136.00	0	856	0.00%
2019/03/14	1.1	133.80	2	136.75	132.00	-0.9	857	-0.10%
2019/03/13	2	135.50	0	0.00	135.50	2	858	0.23%
2019/03/12	0	0.00	5	135.60	134.50	-5	872	-0.57%
2019/03/11	4.1	133.37	5	134.60	132.50	-1	883	-0.11%
2019/03/08	2	135.25	7	134.21	135.00	-5	903	-0.55%
2019/03/07	0	0.00	2	137.00	137.00	-2	905	-0.22%
2019/03/06	0	0.00	2	142.75	143.00	-2	897	-0.22%
2019/03/05	1	144.00	0	0.00	143.00	1	927	0.11%
2019/03/04	2	144.75	3	143.83	146.00	-1	948	-0.11%
2019/02/26	10	145.25	4	145.63	143.50	6	966	0.62%
2019/02/25	4	145.75	6	145.50	147.00	-2	1,019	-0.20%
2019/02/22	5	143.50	1	143.50	141.00	4	998	0.40%
2019/02/21	0	0.00	5	140.40	140.00	-5	989	-0.51%
2019/02/20	0	0.00	1	141.00	141.00	-1	993	-0.10%
2019/02/19	2	138.50	0	0.00	139.50	2	994	0.20%
2019/02/18	4	138.50	0	0.00	138.50	4	1,004	0.40%
2019/02/15	2	138.25	0	0.00	138.00	2	1,015	0.20%
2019/02/14	8	139.75	0.2	139.00	139.00	7.8	1,034	0.75%
2019/02/13	2	141.00	0	0.00	140.50	2	1,073	0.19%
2019/02/12	3	143.33	1	143.50	143.00	2	1,066	0.19%
2019/02/11	11	138.50	1	140.00	142.00	10	1,052	0.95%
2019/01/30	8	141.50	5.3	141.42	138.00	2.7	1,050	0.26%
2019/01/29	10.3	139.69	26	142.56	141.00	-15.7	1,037	-1.51%
2019/01/28	9	140.72	8	143.13	145.00	1	998	0.10%
2019/01/25	1.1	130.64	12	131.88	132.00	-10.9	930	-1.17%
2019/01/24	5	127.30	0	0.00	126.50	5	946	0.53%
2019/01/22	4	128.00	6	128.00	128.00	-2	965	-0.21%
2019/01/21	1	130.00	2	130.25	129.50	-1	972	-0.10%
2019/01/18	0	0.00	2	128.25	129.00	-2	984	-0.20%
2019/01/17	4	130.38	0	0.00	127.50	4	1,008	0.40%
2019/01/16	6	128.00	0	0.00	130.00	6	1,011	0.59%
2019/01/15	1	126.00	0	0.00	127.00	1	1,008	0.10%
2019/01/11	8	126.44	0	0.00	125.50	8	1,024	0.78%
2019/01/10	0	0.00	2	131.25	130.00	-2	1,016	-0.20%
2019/01/09	6	131.58	0	0.00	131.00	6	1,023	0.59%
2019/01/08	0	0.00	2	132.75	131.50	-2	1,025	-0.20%
2019/01/07	0	0.00	6	129.50	133.00	-6	1,032	-0.58%
2019/01/04	8	125.13	6	124.83	125.50	2	1,033	0.19%
2019/01/03	6	129.75	0	0.00	129.50	6	1,046	0.57%
2019/01/02	1	129.50	3	131.50	132.00	-2	1,057	-0.19%