京鼎 (3413)-新光-台中券商分點個股進出

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
288.0
漲跌
▼4.0
漲幅
-1.37%
成交量
518張
產業
上市半導體類股▼2.09%
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

京鼎 (3413)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
2024/04/25	1	288.02	4	288.25	288.00	-3	2,211	-0.13%
2024/04/24	3.1	290.81	5	291.40	292.00	-1.9	2,210	-0.09%
2024/04/23	1	282.50	1	281.50	284.00	0	2,208	0.00%
2024/04/22	0.1	277.00	4	282.13	279.00	-3.9	2,204	-0.18%
2024/04/19	1	280.63	8	281.75	288.00	-7	2,180	-0.32%
2024/04/18	8.5	295.96	3	294.00	294.00	5.5	2,134	0.26%
2024/04/17	4.1	308.17	3	306.18	308.50	1.1	2,098	0.05%
2024/04/16	1.1	296.23	9.3	294.68	295.50	-8.2	2,086	-0.39%
2024/04/15	4	304.25	5.1	306.36	305.00	-1.1	2,079	-0.05%
2024/04/12	4.1	309.71	10	310.20	307.50	-5.9	2,064	-0.29%
2024/04/11	1.2	293.67	4.3	296.05	296.00	-3.1	2,027	-0.15%
2024/04/10	2.1	301.57	0	0.00	298.50	2.1	2,012	0.10%
2024/04/09	6.2	300.71	3.3	298.83	297.00	2.9	2,000	0.15%
2024/04/08	3	308.33	2	308.50	309.50	1	1,976	0.05%
2024/04/03	3	308.00	4	307.88	308.00	-1	1,998	-0.05%
2024/04/02	7.1	314.23	6.1	314.76	314.00	1	1,973	0.05%
2024/04/01	0	304.50	4.1	306.10	304.00	-4.1	1,937	-0.21%
2024/03/29	3.1	296.61	1.3	295.62	297.00	1.8	1,912	0.09%
2024/03/28	5.1	303.58	2.5	300.10	299.50	2.6	1,878	0.14%
2024/03/27	6.1	308.42	6	306.92	307.50	0	1,846	0.00%
2024/03/26	17.2	306.29	15	302.09	299.50	2.1	1,797	0.12%
2024/03/25	12.2	297.89	15.1	297.26	297.50	-2.9	1,728	-0.17%
2024/03/22	7	294.00	8.7	296.23	297.50	-1.7	1,707	-0.10%
2024/03/21	12	296.47	10.3	293.65	294.00	1.7	1,676	0.10%
2024/03/20	12	291.78	7.3	291.19	290.00	4.7	1,628	0.29%
2024/03/19	23.1	282.18	29.1	283.65	291.50	-6	1,580	-0.38%
2024/03/18	10	271.99	7.1	271.43	273.50	2.9	1,484	0.20%
2024/03/15	19.3	270.24	29.2	269.31	270.00	-9.9	1,435	-0.69%
2024/03/14	13.1	260.52	7.1	258.35	263.00	6	1,324	0.46%
2024/03/13	5.6	247.71	1	249.01	246.50	4.6	1,239	0.37%
2024/03/12	6.2	245.17	1	245.00	248.50	5.2	1,206	0.43%
2024/03/11	2.1	244.50	0	0.00	244.00	2.1	1,186	0.18%
2024/03/08	2.9	250.57	16.1	247.87	248.00	-13.3	1,161	-1.14%
2024/03/07	2.2	255.06	3.2	260.29	253.50	-1	1,113	-0.09%
2024/03/06	6	254.26	4	256.87	255.00	2	1,078	0.19%
2024/03/05	1.2	249.54	0	0.00	252.50	1.2	1,055	0.12%
2024/03/04	12.1	253.68	6.6	253.64	257.00	5.5	1,030	0.53%
2024/03/01	6.3	249.08	6	249.08	247.50	0.3	979	0.03%
2024/02/29	7.1	240.36	1	240.00	240.00	6.1	946	0.64%
2024/02/27	1	242.50	1	243.50	244.00	0	924	0.00%
2024/02/26	5	255.40	11	252.05	248.50	-6	904	-0.67%
2024/02/23	5	251.60	5.2	249.46	250.00	-0.1	848	-0.02%
2024/02/22	8	241.38	17.2	240.96	245.00	-9.2	789	-1.16%
2024/02/21	2	228.78	1	229.50	230.00	1	734	0.14%
2024/02/20	1.1	232.93	1.2	234.58	231.00	-0.1	726	-0.02%
2024/02/19	1.1	228.24	0	0.00	231.00	1.1	713	0.15%
2024/02/16	5	234.19	6.5	234.81	233.50	-1.5	695	-0.21%
2024/02/15	2	216.00	2.3	219.66	221.00	-0.3	638	-0.04%
2024/02/05	0	213.50	0	0.00	212.50	0	621	0.00%
2024/02/02	0	0.00	0.3	214.18	212.50	-0.3	619	-0.05%
2024/02/01	1.1	213.41	0	216.00	212.50	1.1	612	0.18%
2024/01/31	0.2	215.78	0	0.00	216.00	0.2	605	0.03%
2024/01/30	0	218.50	0	0.00	217.50	0	595	0.00%
2024/01/29	0.2	215.00	4.5	214.06	214.00	-4.3	582	-0.73%
2024/01/26	1.1	213.77	0	216.50	213.50	1.1	579	0.18%
2024/01/25	1	218.98	1	217.50	217.50	0	568	0.01%
2024/01/24	1	213.11	0	0.00	213.00	1	552	0.19%
2024/01/23	0	213.00	0	0.00	215.00	0	546	0.00%
2024/01/22	2	214.01	10.7	212.15	211.00	-8.6	533	-1.62%
2024/01/19	0.1	207.00	0.6	206.58	207.50	-0.5	496	-0.09%
2024/01/18	0.5	203.00	1.2	204.29	203.50	-0.7	493	-0.13%
2024/01/17	5.3	205.63	0	0.00	203.50	5.3	488	1.10%
2024/01/16	0	0.00	1	208.50	210.00	-1	472	-0.21%
2024/01/15	0	0.00	1	208.00	208.00	-1	464	-0.22%
2024/01/12	0.2	207.50	1.1	207.10	207.00	-0.9	465	-0.18%
2024/01/11	2	207.50	2	209.25	210.00	0	462	0.00%
2024/01/10	2	209.50	4.2	210.35	211.00	-2.2	460	-0.47%
2024/01/09	2	209.50	6	208.92	209.00	-4	449	-0.89%
2024/01/08	2	204.77	0	204.50	204.50	2	437	0.45%
2024/01/05	0	0.00	9.1	208.99	207.00	-9.1	432	-2.10%
2024/01/04	0	0.00	2.1	207.24	206.50	-2.1	427	-0.48%
2024/01/03	2	207.01	3.4	208.29	207.00	-1.4	429	-0.32%
2024/01/02	13.2	209.35	3.8	209.89	210.50	9.4	426	2.20%
2023/12/29	3.2	210.10	7.1	210.85	210.50	-3.9	416	-0.93%
2023/12/28	4	207.13	4.1	206.62	206.00	0	380	-0.01%
2023/12/27	2	205.00	0.3	203.00	205.50	1.8	366	0.48%
2023/12/26	0.1	200.00	0	0.00	201.50	0.1	356	0.02%
2023/12/25	0.1	199.31	0	0.00	199.00	0.1	353	0.02%
2023/12/22	0.2	199.63	0	0.00	199.50	0.2	353	0.06%
2023/12/21	0	0.00	1	198.50	200.00	-1	353	-0.28%
2023/12/19	2.1	202.46	6	200.42	201.00	-4	351	-1.12%
2023/12/18	1	202.50	1	205.50	204.00	0	349	0.00%
2023/12/15	1	203.50	0.1	205.50	203.00	0.9	345	0.26%
2023/12/14	1	205.00	3.4	204.97	205.50	-2.4	334	-0.72%
2023/12/13	4.1	198.51	8	200.56	201.50	-4	309	-1.28%
2023/12/12	2	199.25	3	199.50	198.00	-1	303	-0.33%
2023/12/11	2	194.00	2	194.50	194.50	0	291	0.00%
2023/12/08	2.1	193.77	0	0.00	193.50	2.1	291	0.71%
2023/12/07	3	194.50	1.1	193.14	193.00	2	293	0.66%
2023/12/06	8.1	195.45	2	195.50	195.00	6.1	295	2.06%
2023/12/05	1	197.00	5	196.08	196.00	-4	306	-1.31%
2023/12/04	0	0.00	1.2	198.51	198.00	-1.2	313	-0.39%
2023/12/01	1.1	198.00	0	0.00	198.00	1.1	315	0.34%
2023/11/30	3.1	197.01	1.2	197.59	197.50	1.9	314	0.60%
2023/11/29	4	198.13	2	197.50	197.50	2	314	0.64%
2023/11/28	1.3	198.67	3.2	197.91	199.00	-1.9	330	-0.56%
2023/11/27	1	196.05	3	198.17	195.50	-2	326	-0.60%
2023/11/24	3.1	197.86	2	197.75	197.50	1.1	323	0.35%
2023/11/23	0	0.00	3	196.50	198.50	-3	321	-0.93%
2023/11/22	1.1	196.55	0.4	197.39	197.00	0.7	320	0.22%
2023/11/21	2.6	195.14	14	197.36	197.50	-11.4	324	-3.52%
2023/11/20	13.6	194.02	13.1	193.89	194.00	0.5	314	0.17%
2023/11/17	0.2	192.96	0	0.00	192.50	0.2	311	0.05%
2023/11/16	0	0.00	4.1	191.51	193.00	-4.1	313	-1.30%
2023/11/15	0.1	192.73	2	193.25	192.50	-1.9	316	-0.59%
2023/11/14	4.1	191.03	3	192.17	192.00	1.1	321	0.33%
2023/11/13	0	190.00	5.1	190.00	188.00	-5	316	-1.59%
2023/11/10	0.1	186.50	0	186.00	185.00	0	311	0.01%
2023/11/09	1	186.50	0	0.00	186.50	1	314	0.32%
2023/11/07	0	186.50	0	0.00	186.00	0	333	0.00%
2023/11/06	0.1	187.00	0	0.00	187.50	0.1	347	0.03%
2023/11/03	0	186.00	0	0.00	185.00	0	354	0.01%
2023/10/31	1	184.50	0	0.00	182.50	1	366	0.27%
2023/10/27	1	183.00	0	183.50	183.00	1	375	0.26%
2023/10/26	0	0.00	3	184.50	184.00	-3	381	-0.79%
2023/10/24	1	185.50	0	0.00	185.50	1	396	0.25%
2023/10/23	0	0.00	0.1	186.50	185.50	-0.1	395	-0.03%
2023/10/20	1.1	184.65	1	186.50	187.50	0.1	397	0.03%
2023/10/19	0	0.00	1	187.00	187.50	-1	397	-0.25%
2023/10/18	3	188.33	3	188.33	186.50	0	398	0.00%
2023/10/17	1	191.00	1.1	191.00	190.50	-0.1	393	-0.01%
2023/10/16	0	0.00	1	191.50	191.50	-1	394	-0.26%
2023/10/13	0	0.00	1.1	191.00	191.50	-1.1	394	-0.27%
2023/10/12	2	189.75	0	0.00	191.00	2	395	0.51%
2023/10/11	1	191.00	1	191.00	190.00	0	394	0.00%
2023/10/02	0	0.00	0.1	186.10	186.50	-0.1	404	-0.02%
2023/09/28	1	185.50	0	0.00	185.50	1	417	0.24%
2023/09/18	1.1	187.55	1	187.00	187.00	0.1	515	0.02%
2023/09/11	1	190.00	0	0.00	185.50	1	569	0.18%
2023/09/08	0.1	188.50	1	189.50	189.50	-1	587	-0.16%
2023/09/07	1	188.00	4	187.88	186.50	-3	598	-0.50%
2023/09/06	0	0.00	4	187.00	186.50	-4	619	-0.65%
2023/09/04	2.1	184.50	0	0.00	184.50	2.1	625	0.33%
2023/09/01	1.1	186.02	1.2	186.92	186.00	-0.2	628	-0.02%
2023/08/31	1	182.50	2	182.00	182.50	-1	613	-0.16%
2023/08/30	0	0.00	1	181.50	181.50	-1	616	-0.16%
2023/08/28	2.1	179.01	0	0.00	179.50	2.1	621	0.33%
2023/08/25	3.1	179.84	2	180.25	182.00	1.1	634	0.17%
2023/08/24	2	179.75	1	181.00	181.00	1	630	0.16%
2023/08/23	1	179.52	1	181.00	180.00	0	630	0.00%
2023/08/22	0	0.00	4	180.88	181.00	-4	633	-0.63%
2023/08/21	6.3	179.48	11	180.18	178.50	-4.7	635	-0.75%
2023/08/18	6	178.25	7	179.43	179.00	-1	630	-0.16%
2023/08/17	2.2	173.18	2	174.00	175.50	0.2	618	0.03%
2023/08/16	1.1	173.96	1	173.50	174.00	0.1	613	0.02%
2023/08/15	2	174.00	1	174.50	174.50	1	613	0.16%
2023/08/14	5.5	174.72	2	175.00	173.50	3.5	613	0.56%
2023/08/11	3.3	179.44	2	180.75	179.50	1.3	604	0.22%
2023/08/10	4	177.75	5	180.10	181.00	-1	599	-0.17%
2023/08/09	5.1	176.14	2.4	175.68	176.50	2.7	589	0.47%
2023/08/08	4.3	179.10	7.2	179.43	178.50	-2.9	582	-0.49%
2023/08/07	0	183.00	0	0.00	183.50	0	575	0.00%
2023/08/04	0.2	184.00	0	0.00	183.00	0.2	576	0.03%
2023/08/02	6.6	181.30	2.1	182.04	182.00	4.6	580	0.78%
2023/08/01	4.4	183.30	0.1	184.50	183.50	4.3	580	0.75%
2023/07/31	0	186.32	3.1	186.06	184.50	-3.1	577	-0.53%
2023/07/28	7	188.93	3.2	189.79	188.00	3.9	569	0.68%
2023/07/26	1	182.50	0	0.00	182.00	1	554	0.18%
2023/07/25	0	183.50	2	181.50	181.50	-2	556	-0.36%
2023/07/24	0.1	181.00	0	0.00	181.00	0.1	555	0.02%
2023/07/21	0	182.85	1	182.00	181.50	-1	557	-0.17%
2023/07/20	0	185.50	0	0.00	183.50	0	561	0.00%
2023/07/19	0.2	183.30	1	185.00	182.50	-0.8	563	-0.14%
2023/07/18	1	183.55	2	184.25	184.50	-1	563	-0.17%
2023/07/17	1	185.50	0.5	187.00	185.50	0.5	563	0.09%
2023/07/14	10.1	186.49	0	0.00	186.50	10.1	566	1.79%
2023/07/13	1	185.00	0	0.00	184.00	1	569	0.18%
2023/07/12	0	185.00	0	184.50	184.00	0	568	-0.01%
2023/07/11	0	183.00	1.1	183.95	184.50	-1	565	-0.18%
2023/07/10	3.1	182.34	0	0.00	181.00	3.1	565	0.54%
2023/07/07	1.2	183.07	0	0.00	183.50	1.2	558	0.21%
2023/07/06	1.6	185.68	1.1	186.59	185.50	0.5	555	0.09%
2023/07/05	0.2	190.00	4	188.75	188.00	-3.8	543	-0.70%
2023/07/04	1.3	191.04	1	190.00	190.00	0.3	536	0.06%
2023/07/03	4.6	191.35	2	190.00	191.00	2.6	532	0.50%
2023/06/30	6.4	202.16	10.2	201.61	202.00	-3.8	508	-0.75%
2023/06/29	0	0.00	0.1	203.00	202.50	-0.1	486	-0.02%
2023/06/28	0	0.00	0.1	202.50	202.00	-0.1	474	-0.01%
2023/06/27	5.1	202.43	0	0.00	201.00	5.1	468	1.09%
2023/06/26	11	206.45	0.1	206.00	204.50	11	459	2.38%
2023/06/21	1.2	205.75	5	206.70	207.50	-3.8	461	-0.82%
2023/06/20	4	204.13	1	204.00	204.00	3	445	0.67%
2023/06/19	4	203.63	4	203.63	203.50	0	446	0.00%
2023/06/16	1.1	203.05	2	203.00	202.50	-0.9	442	-0.20%
2023/06/15	5.2	206.32	4	205.00	205.00	1.2	433	0.27%
2023/06/14	0.3	205.83	1	206.50	205.00	-0.7	423	-0.17%
2023/06/13	8	202.94	2	203.50	202.50	6	408	1.47%
2023/06/12	6.3	199.07	8.4	199.98	201.00	-2.1	388	-0.54%
2023/06/09	2	196.50	0	0.00	196.50	2	359	0.56%
2023/06/08	1	197.00	2	197.25	195.50	-1	361	-0.28%
2023/06/07	1	195.00	1	196.00	195.50	0	368	0.00%
2023/06/06	2.1	193.52	1	193.00	194.00	1.1	378	0.28%
2023/06/05	0	0.00	1	196.00	196.50	-1	388	-0.26%
2023/06/01	0.1	195.00	0.2	194.50	195.00	-0.2	426	-0.04%
2023/05/31	5	196.60	3	196.33	196.00	2	430	0.46%
2023/05/30	0.2	192.17	1	192.00	191.50	-0.9	414	-0.20%
2023/05/29	2	191.00	0.1	192.52	193.00	1.9	430	0.44%
2023/05/26	3.2	190.41	4.1	192.12	190.50	-0.9	438	-0.21%
2023/05/25	0.1	189.50	5	189.60	190.00	-4.9	438	-1.13%
2023/05/24	1	187.00	0	0.00	187.50	1	438	0.23%
2023/05/23	1.1	187.98	3	187.83	187.50	-2	438	-0.44%
2023/05/22	0.2	188.25	1	187.00	187.50	-0.8	437	-0.18%
2023/05/19	3	188.00	0	0.00	187.50	3	438	0.68%
2023/05/18	0.1	188.50	0	0.00	188.50	0.1	442	0.01%
2023/05/17	1	185.50	3	186.33	187.00	-2	444	-0.45%
2023/05/16	0	0.00	1	185.00	184.50	-1	451	-0.22%
2023/05/15	2	183.75	0	0.00	183.00	2	456	0.44%
2023/05/12	2.1	185.26	2	185.75	185.50	0.1	457	0.02%
2023/05/11	5.2	186.84	4	188.25	186.00	1.2	459	0.25%
2023/05/10	3	188.00	0	0.00	188.00	3	472	0.64%
2023/05/09	4.2	189.38	5	190.80	190.00	-0.8	474	-0.17%
2023/05/08	1	187.50	4	190.38	191.00	-3	473	-0.63%
2023/05/05	1.1	187.09	0	0.00	187.00	1.1	473	0.23%
2023/05/04	0.1	187.50	0	0.00	188.00	0.1	482	0.01%
2023/05/02	1	187.00	1	187.50	187.50	0	493	0.00%
2023/04/28	0	188.00	3	186.83	187.00	-3	504	-0.59%
2023/04/27	1	185.50	1	186.00	185.50	0	502	0.00%
2023/04/26	2.1	182.53	2	184.00	185.00	0.1	501	0.03%
2023/04/25	4.2	186.37	1	184.50	185.00	3.2	500	0.64%
2023/04/24	2.2	188.09	1	189.00	188.00	1.2	493	0.24%
2023/04/21	2.6	190.36	2	190.00	190.00	0.6	491	0.11%
2023/04/20	1.2	190.59	4	190.50	190.50	-2.8	489	-0.57%
2023/04/19	4.3	192.15	0	194.00	191.00	4.3	491	0.87%
2023/04/18	5.1	194.61	1	194.50	194.00	4.1	489	0.84%
2023/04/17	3	196.33	0	0.00	196.00	3	488	0.61%
2023/04/14	2	196.75	1	197.00	197.00	1	486	0.21%
2023/04/13	1	197.00	1.1	197.57	196.00	-0.1	488	-0.01%
2023/04/11	0	199.00	0	0.00	199.00	0	490	0.00%
2023/04/10	1	197.50	0	0.00	198.50	1	494	0.20%
2023/04/07	1	197.50	0	0.00	197.50	1	492	0.20%
2023/04/06	0	0.00	0	197.50	196.50	0	491	0.00%
2023/03/30	0	0.00	0.5	196.00	197.00	-0.5	494	-0.10%
2023/03/29	0	195.83	2	195.75	195.00	-2	496	-0.40%
2023/03/27	1	198.54	0	199.50	198.50	1	504	0.20%
2023/03/24	1	200.50	2.1	199.77	201.00	-1.1	510	-0.21%
2023/03/23	0	0.00	9.1	198.00	198.00	-9.1	503	-1.80%
2023/03/22	2	197.25	2	198.00	197.50	0	503	0.00%
2023/03/20	0	193.50	1	195.50	195.50	-1	508	-0.20%
2023/03/17	1	192.02	2	192.00	192.50	-1	513	-0.19%
2023/03/16	1	192.00	5	193.00	191.50	-4	507	-0.79%
2023/03/15	0.2	195.08	19	194.29	193.00	-18.8	509	-3.68%
2023/03/14	1	192.00	0	0.00	192.50	1	513	0.19%
2023/03/13	2.1	190.53	1	193.50	194.00	1.1	521	0.21%
2023/03/10	4.1	193.68	3	193.83	194.00	1.1	523	0.21%
2023/03/09	1	197.54	7	199.50	196.50	-6	518	-1.15%
2023/03/08	12	200.00	1	199.00	200.00	11	504	2.18%
2023/03/07	18.1	204.17	0	0.00	202.50	18.1	493	3.68%
2023/03/06	10	209.90	3.1	212.29	210.00	6.9	464	1.49%
2023/03/03	0	207.00	14	207.04	207.50	-14	458	-3.04%
2023/03/02	1	204.00	5	205.80	205.00	-4	460	-0.87%
2023/03/01	6.2	207.00	4	209.38	206.00	2.2	460	0.47%
2023/02/24	2.1	207.93	3	206.83	207.50	-0.9	447	-0.20%
2023/02/23	10	204.00	0.2	204.00	204.50	9.8	440	2.22%
2023/02/22	2.1	200.02	2	200.75	200.00	0.1	442	0.02%
2023/02/21	5	204.00	0	0.00	204.00	5	441	1.13%
2023/02/20	11.5	202.74	1	202.00	202.00	10.5	450	2.33%
2023/02/17	0	0.00	3	202.00	201.50	-3	475	-0.63%
2023/02/16	4.2	202.49	0	0.00	203.50	4.2	487	0.86%
2023/02/15	0.2	200.50	0	0.00	201.50	0.2	510	0.04%
2023/02/14	1	203.00	0	203.50	202.00	1	521	0.19%
2023/02/13	0	0.00	1	201.50	204.00	-1	552	-0.18%
2023/02/10	0	0.00	3	200.33	199.50	-3	556	-0.54%
2023/02/09	1.1	200.45	1	201.00	200.50	0.1	560	0.02%
2023/02/08	1.2	201.67	3	201.50	202.50	-1.8	566	-0.32%
2023/02/07	0	0.00	6	197.92	198.50	-6	552	-1.09%
2023/02/06	2	195.00	1.1	195.95	196.00	0.9	553	0.16%
2023/02/03	2.2	195.05	16	195.31	195.00	-13.9	556	-2.49%
2023/02/02	8	197.88	7	198.00	197.00	1	551	0.18%
2023/02/01	18.2	194.44	4.4	194.89	195.00	13.8	545	2.52%
2023/01/31	0	190.00	9	190.67	192.50	-9	542	-1.65%
2023/01/30	10	190.65	4	190.63	190.00	6	542	1.11%
2023/01/17	0	186.50	0	0.00	186.00	0	547	0.00%
2023/01/16	0	186.50	0	0.00	185.50	0	555	0.00%
2023/01/13	1	185.54	0	0.00	185.00	1	566	0.18%
2023/01/12	0	187.00	0	0.00	186.50	0	572	0.00%
2023/01/11	0	188.00	0	0.00	187.00	0	576	0.00%
2023/01/10	0	0.00	5	187.50	188.00	-5	582	-0.86%
2023/01/09	1	188.00	0	0.00	187.50	1	587	0.17%
2023/01/05	1	183.00	1	183.00	183.50	0	600	0.00%
2023/01/04	0	0.00	1	182.50	181.50	-1	613	-0.16%
2023/01/03	0.1	182.00	4	181.00	181.50	-3.9	623	-0.63%
2022/12/30	1	178.01	7	178.72	178.50	-6	623	-0.96%
2022/12/29	2	176.26	1.4	176.85	177.50	0.7	624	0.10%
2022/12/28	5.2	178.74	3	178.83	178.00	2.2	628	0.36%
2022/12/26	1.1	183.05	0	0.00	183.00	1.1	631	0.17%
2022/12/23	1	183.50	0	0.00	183.50	1	635	0.16%
2022/12/21	0	185.00	0	0.00	184.50	0	656	0.00%
2022/12/20	3.1	185.70	1.1	182.99	182.50	2	656	0.30%
2022/12/19	0	0.00	3	190.00	190.00	-3	655	-0.46%
2022/12/16	4.2	188.49	5	188.90	186.50	-0.8	654	-0.13%
2022/12/13	7	193.07	0	0.00	192.00	7	653	1.07%
2022/12/12	4	194.88	1	194.50	194.50	3	659	0.46%
2022/12/09	1	196.50	1	194.00	197.00	0	667	0.00%
2022/12/08	0	191.50	1	194.00	193.50	-1	678	-0.15%
2022/12/07	2	194.97	4.1	194.86	192.00	-2	700	-0.29%
2022/12/06	2	195.00	15	195.60	192.50	-13	746	-1.74%
2022/12/05	16	198.78	4	198.63	198.50	12	747	1.61%
2022/12/02	0	0.00	1.1	197.00	196.50	-1.1	742	-0.14%
2022/12/01	2	194.00	1.1	194.86	193.50	0.9	736	0.13%
2022/11/30	1	190.00	0.1	190.00	191.50	0.9	728	0.12%
2022/11/29	0	187.00	0	189.00	188.50	0	727	0.00%
2022/11/28	0.1	188.50	0	0.00	188.00	0.1	726	0.01%
2022/11/25	6.2	188.60	1	188.50	188.50	5.2	728	0.71%
2022/11/24	0	0.00	4.1	191.89	192.00	-4.1	725	-0.57%
2022/11/23	1.1	189.52	0.1	190.00	189.50	1	719	0.13%
2022/11/22	1	187.52	1	189.00	189.50	0	719	0.00%
2022/11/21	0	189.50	0	0.00	188.50	0	717	0.00%
2022/11/18	4	189.12	0	0.00	187.00	4	712	0.57%
2022/11/17	2.1	186.77	1	186.50	189.00	1.1	708	0.15%
2022/11/16	1.3	188.73	1.2	189.03	189.00	0.1	708	0.01%
2022/11/15	2	189.25	5.1	188.62	189.50	-3.1	702	-0.44%
2022/11/14	1.2	184.17	1.1	184.50	185.50	0.1	689	0.02%
2022/11/11	2	183.25	2	186.00	183.50	0	676	0.00%
2022/11/10	1.1	178.70	0	0.00	178.50	1.1	652	0.17%
2022/11/09	10.3	181.28	5.1	183.41	182.00	5.2	639	0.82%
2022/11/08	1.2	178.60	0	0.00	176.00	1.2	602	0.20%
2022/11/07	0.1	176.12	0	0.00	177.00	0.1	599	0.02%
2022/11/04	0	0.00	1	176.50	177.00	-1	595	-0.17%
2022/11/02	1	171.00	0	0.00	173.00	1	589	0.17%
2022/11/01	0	168.00	1	169.50	170.00	-1	582	-0.17%
2022/10/31	1	165.00	1	167.00	167.00	0	577	0.00%
2022/10/28	1	163.50	6	164.00	163.50	-5	574	-0.87%
2022/10/27	0	0.00	1	167.00	168.00	-1	570	-0.18%
2022/10/26	0	164.00	1	163.50	164.50	-1	566	-0.17%
2022/10/25	4.1	163.26	4	162.50	162.50	0.1	562	0.02%
2022/10/24	4.1	172.98	0	0.00	170.00	4.1	549	0.75%
2022/10/21	4.1	172.13	2	171.75	170.50	2.1	545	0.38%
2022/10/20	0.1	173.00	0	0.00	180.50	0.1	538	0.01%
2022/10/18	0.1	173.50	2	174.00	174.50	-1.9	531	-0.36%
2022/10/17	2	168.75	1	168.50	171.50	1	525	0.19%
2022/10/14	0	0.00	1	175.00	174.00	-1	525	-0.19%
2022/10/13	2.1	166.90	0	0.00	166.00	2.1	521	0.40%
2022/10/12	1	174.46	1	169.50	174.50	0	512	0.00%
2022/10/11	1	180.50	1	182.00	180.00	0	503	0.00%
2022/10/05	0.1	190.50	0	0.00	190.50	0.1	512	0.02%
2022/09/30	1	180.00	0	0.00	184.50	1	506	0.20%
2022/09/29	0	181.00	0	0.00	181.00	0	505	0.00%
2022/09/28	1.2	188.20	1	183.00	184.00	0.2	497	0.05%
2022/09/27	0.1	192.83	2	194.50	194.50	-1.9	486	-0.39%
2022/09/26	1.1	193.81	2.3	195.43	194.00	-1.2	487	-0.25%
2022/09/23	1	202.50	0	0.00	202.50	1	488	0.20%
2022/09/22	1	205.50	0	0.00	205.50	1	489	0.20%
2022/09/21	5	208.50	2	207.75	208.00	3	489	0.61%
2022/09/19	6	210.25	4	210.00	206.50	2	493	0.41%
2022/09/16	1	211.04	3.1	209.59	207.00	-2.1	487	-0.43%
2022/09/15	4.1	215.77	3	214.83	213.50	1.1	483	0.22%
2022/09/14	1	216.00	4	214.50	216.50	-3	469	-0.64%
2022/09/13	12.1	217.23	16.2	218.29	219.00	-4.1	452	-0.91%
2022/09/12	1	205.00	0	0.00	205.00	1	406	0.25%
2022/09/07	1	191.01	1	191.50	192.50	0	407	0.01%
2022/09/06	1.2	195.59	2	195.50	196.00	-0.8	410	-0.21%
2022/09/05	0	198.50	0	0.00	197.00	0	415	0.00%
2022/09/01	10.2	204.11	10	200.05	200.00	0.2	419	0.05%
2022/08/31	15.2	206.56	13	205.04	205.00	2.2	414	0.52%
2022/08/30	1	206.99	0	0.00	207.00	1	410	0.25%
2022/08/29	0	203.00	1	200.50	203.50	-1	407	-0.24%
2022/08/26	1	208.49	1.4	207.52	206.00	-0.3	404	-0.08%
2022/08/25	2	208.00	2	207.50	207.50	0	405	0.00%
2022/08/24	1	207.00	1	206.50	206.00	0	408	0.00%
2022/08/23	0.1	205.00	1	205.00	205.50	-0.9	410	-0.22%
2022/08/22	1	206.50	1	207.50	205.00	0	416	0.01%
2022/08/19	3.3	207.61	3	210.00	210.00	0.3	412	0.08%
2022/08/18	0.3	203.00	0	0.00	205.00	0.3	402	0.07%
2022/08/17	3.2	204.30	1	204.50	204.50	2.2	403	0.54%
2022/08/16	0.2	204.27	10.1	203.51	204.50	-9.9	400	-2.47%
2022/08/15	0	0.00	0.1	207.50	206.50	-0.1	397	-0.03%
2022/08/12	11	207.32	2	207.75	207.00	9	392	2.29%
2022/08/11	3.1	202.31	2.1	202.51	203.00	1	388	0.26%
2022/08/10	0.1	198.50	0	0.00	200.00	0.1	387	0.01%
2022/08/09	0	0.00	1	195.50	196.50	-1	384	-0.26%
2022/08/08	0	193.50	0	0.00	194.50	0	391	0.01%
2022/08/05	0	0.00	0.3	193.88	194.00	-0.3	397	-0.07%
2022/08/04	0.1	189.27	0	0.00	190.00	0.1	407	0.03%
2022/08/03	1	189.53	0	0.00	189.00	1	413	0.25%
2022/08/02	1	189.50	17	191.00	191.00	-16	428	-3.74%
2022/07/29	0	0.00	1	197.00	196.50	-1	436	-0.23%
2022/07/26	0.1	191.50	1	193.50	191.50	-0.9	432	-0.21%
2022/07/25	0.2	195.50	1	195.00	195.00	-0.8	436	-0.18%
2022/07/22	0.1	196.00	0	0.00	195.00	0.1	440	0.02%
2022/07/21	0.2	196.00	0	0.00	197.00	0.2	446	0.04%
2022/07/20	0.3	194.45	0	0.00	193.50	0.3	442	0.06%
2022/07/18	0.6	190.30	3.2	190.84	192.50	-2.6	456	-0.57%
2022/07/15	0	187.50	1	190.48	189.00	-1	454	-0.22%
2022/07/14	0.2	181.94	4.2	183.99	185.00	-4	450	-0.88%
2022/07/13	1	178.50	0.1	179.50	178.50	1	447	0.22%
2022/07/12	0.1	171.21	0	173.16	173.00	0.1	446	0.02%
2022/07/11	5	180.40	4	177.50	178.00	1	455	0.22%
2022/07/08	0.3	176.50	0	177.00	178.00	0.3	477	0.06%
2022/07/07	1.1	170.14	1	171.50	172.50	0.1	531	0.01%
2022/07/06	0	0.00	0	168.00	169.00	0	590	0.00%
2022/07/04	1	168.51	1	167.50	170.00	0	607	0.00%
2022/07/01	1	174.96	1	175.00	172.00	0	619	0.01%
2022/06/30	1	178.00	0	0.00	178.50	1	616	0.16%
2022/06/29	2.1	181.14	0	0.00	183.50	2.1	617	0.35%
2022/06/28	3	184.67	3	185.00	185.50	0	618	0.00%
2022/06/27	2	193.00	0	0.00	192.50	2	621	0.32%
2022/06/24	13.1	186.77	1	187.50	186.50	12.1	624	1.94%
2022/06/23	2	183.76	2	185.00	184.00	0	627	0.00%
2022/06/22	1.1	191.07	0	0.00	191.00	1.1	630	0.17%
2022/06/21	1.1	198.29	1	198.50	198.50	0.1	633	0.01%
2022/06/20	1.1	189.74	0	0.00	190.00	1.1	648	0.17%
2022/06/17	2	198.53	1	199.00	198.50	1	656	0.16%
2022/06/16	12	209.87	12	205.67	203.50	0	665	0.00%
2022/06/15	0.1	208.00	0	0.00	208.00	0.1	684	0.01%
2022/06/14	1	206.50	0	0.00	210.00	1	701	0.14%
2022/06/13	1	211.00	0	0.00	210.50	1	700	0.14%
2022/06/09	0.2	221.00	0	0.00	220.00	0.2	711	0.03%
2022/06/08	0.1	221.50	0.1	221.00	221.00	0	723	0.01%
2022/06/06	1	224.00	0	0.00	222.50	1	745	0.13%
2022/06/02	0	0.00	0.1	222.00	222.50	-0.1	773	-0.01%
2022/06/01	1	220.00	0	0.00	222.00	1	793	0.13%
2022/05/31	1	217.50	2	221.50	222.50	-1	795	-0.13%
2022/05/30	1	217.03	2	217.75	218.00	-1	797	-0.12%
2022/05/27	3	211.67	0	0.00	210.50	3	803	0.37%
2022/05/26	0	210.00	0	0.00	210.00	0	811	0.00%
2022/05/25	0	0.00	1	212.00	210.50	-1	818	-0.12%
2022/05/24	0	211.00	1	215.00	210.00	-1	832	-0.11%
2022/05/23	0.1	215.00	0	0.00	215.50	0.1	837	0.01%
2022/05/20	1.1	215.03	0	0.00	216.00	1.1	853	0.13%
2022/05/19	0	0.00	1	213.00	217.50	-1	859	-0.12%
2022/05/18	1	217.00	1	217.00	216.50	0	862	0.00%
2022/05/12	3	213.00	4	213.25	210.50	-1	910	-0.11%
2022/05/11	0.1	212.50	3	206.50	212.00	-2.9	907	-0.32%
2022/05/10	3	200.00	3	204.33	206.00	0	911	0.00%
2022/05/09	3	207.83	1	206.52	206.00	2	909	0.22%
2022/05/06	1	210.50	2	210.75	216.50	-1	911	-0.11%
2022/05/05	2.1	216.36	1	217.50	216.00	1.1	917	0.12%
2022/05/03	0.1	214.01	0	0.00	213.50	0.1	964	0.01%
2022/04/29	1	216.50	0	0.00	215.50	1	990	0.10%
2022/04/28	2	212.51	2	213.50	214.00	0	1,036	0.00%
2022/04/27	2	210.50	5.3	212.12	215.00	-3.3	1,086	-0.30%
2022/04/26	0	0.00	1	219.00	219.00	-1	1,198	-0.08%
2022/04/25	4	215.25	3	217.67	219.00	1	1,312	0.08%
2022/04/22	0	0.00	4	223.88	225.00	-4	1,465	-0.27%
2022/04/21	0	0.00	1	232.00	231.00	-1	1,508	-0.07%
2022/04/19	0	0.00	0.3	228.51	229.00	-0.3	1,642	-0.02%
2022/04/18	1	223.00	2	227.50	226.00	-1	1,658	-0.06%
2022/04/15	2	228.50	0	0.00	225.00	2	1,668	0.12%
2022/04/14	4	229.25	4.1	230.26	230.50	-0.1	1,712	-0.01%
2022/04/13	10	224.75	6	224.08	227.00	4	1,719	0.23%
2022/04/12	6	234.58	9.1	235.73	234.50	-3.1	1,729	-0.18%
2022/04/11	1	221.01	3	222.67	221.50	-2	1,688	-0.12%
2022/04/08	0	229.00	0	0.00	229.00	0	1,730	0.00%
2022/04/07	2	226.75	3.1	225.13	225.00	-1.1	1,771	-0.06%
2022/04/06	0.5	231.72	0.1	231.50	233.00	0.4	1,826	0.02%
2022/04/01	3	232.50	2	234.00	234.00	1	1,858	0.05%
2022/03/31	2	234.50	5	234.00	234.00	-3	1,880	-0.16%
2022/03/30	0	237.83	0	0.00	238.00	0	1,892	0.00%
2022/03/29	1.1	236.45	3	236.00	236.50	-1.9	1,922	-0.10%
2022/03/28	1	233.00	1	235.50	234.00	0	1,923	0.00%
2022/03/25	0	0.00	3	238.17	237.00	-3	1,952	-0.15%
2022/03/24	0	233.00	1	233.00	237.00	-1	1,944	-0.05%
2022/03/23	1.3	232.40	3.1	234.69	235.00	-1.9	1,945	-0.10%
2022/03/22	1.1	233.31	2.1	234.83	234.50	-1.1	1,936	-0.05%
2022/03/21	0.1	228.75	1	230.50	230.00	-0.9	1,924	-0.05%
2022/03/18	1	223.50	2	225.25	229.00	-1	1,925	-0.05%
2022/03/17	2	219.25	1.1	222.38	222.50	1	1,918	0.05%
2022/03/16	4	209.25	0	0.00	212.00	4	1,916	0.21%
2022/03/15	0	0.00	1	207.52	207.00	-1	1,932	-0.05%
2022/03/14	1	215.99	1	214.51	214.50	0	1,996	0.00%
2022/03/11	5	213.70	5	214.20	212.50	0	1,999	0.00%
2022/03/10	2.1	213.24	0	212.00	212.50	2.1	2,013	0.10%
2022/03/09	9.1	206.35	6	206.50	207.00	3.1	2,042	0.15%
2022/03/08	2	199.04	1.3	199.77	198.50	0.7	2,050	0.04%
2022/03/07	7.4	205.56	12	205.42	203.00	-4.6	2,047	-0.22%
2022/03/04	2	215.75	7	216.71	214.00	-5	2,055	-0.24%
2022/03/03	2	219.00	2	219.25	219.00	0	2,053	0.00%
2022/03/02	4	215.62	1	214.00	216.00	3	2,052	0.15%
2022/03/01	1.1	218.09	2	219.75	219.00	-0.9	2,044	-0.04%
2022/02/25	2	211.25	2	212.51	215.50	0	2,037	0.00%
2022/02/24	4.1	211.44	2	212.50	211.00	2.1	2,034	0.10%
2022/02/23	0	218.50	0	0.00	218.50	0	2,024	0.00%
2022/02/22	3.1	215.76	3	217.17	219.00	0.1	2,028	0.00%
2022/02/21	0	0.00	8	220.00	221.00	-8	2,025	-0.40%
2022/02/18	0	222.00	1	221.00	222.50	-1	2,033	-0.05%
2022/02/17	14	225.11	6	224.75	225.00	8	2,072	0.39%
2022/02/16	0	221.38	0	0.00	221.00	0	2,075	0.00%
2022/02/15	1	220.50	3	219.50	218.00	-2	2,088	-0.10%
2022/02/14	2	220.75	1.4	220.71	219.00	0.6	2,124	0.03%
2022/02/11	1	225.00	1	226.00	225.00	0	2,119	0.00%
2022/02/10	1	228.50	0	0.00	228.50	1	2,124	0.05%
2022/02/09	0.1	229.64	0	0.00	230.50	0.1	2,118	0.00%
2022/02/08	1	229.50	0	0.00	228.50	1	2,125	0.05%
2022/02/07	1.1	225.57	2.1	227.27	230.00	-1	2,144	-0.05%
2022/01/26	10	226.00	14	221.57	222.00	-4	2,140	-0.19%
2022/01/25	16.4	226.22	14	228.93	223.00	2.4	2,131	0.11%
2022/01/24	15	231.27	5	230.69	231.50	10	2,112	0.47%
2022/01/21	13	237.42	8	238.94	235.00	5	2,090	0.24%
2022/01/20	10.3	241.38	12	239.50	245.50	-1.7	2,041	-0.08%
2022/01/19	34.7	250.12	20.1	251.28	246.50	14.7	1,993	0.74%
2022/01/18	12.1	259.71	10.1	259.11	264.50	2.1	1,881	0.11%
2022/01/17	27.1	258.85	42.3	259.46	259.00	-15.2	1,769	-0.86%
2022/01/14	4	238.88	7	241.07	242.00	-3	1,607	-0.19%
2022/01/13	27.3	249.07	18	252.77	245.00	9.2	1,564	0.59%
2022/01/12	11.1	253.65	10.2	250.44	255.00	1	1,496	0.07%
2022/01/11	2	242.00	2.1	241.65	242.00	-0.1	1,425	-0.01%
2022/01/10	1	246.00	2	243.75	245.50	-1	1,407	-0.07%
2022/01/07	10	243.65	4.1	240.02	240.50	6	1,401	0.43%
2022/01/06	4	247.50	5.2	248.10	247.00	-1.2	1,352	-0.09%
2022/01/05	14	247.25	18	248.72	247.50	-4	1,324	-0.30%
2022/01/04	2	240.00	1	241.50	241.00	1	1,262	0.08%
2022/01/03	11.1	243.24	4.1	244.22	241.50	7	1,247	0.56%
2021/12/30	3.1	256.06	2	257.25	255.00	1.1	1,194	0.09%
2021/12/29	2	258.50	8.2	257.74	258.00	-6.2	1,153	-0.54%
2021/12/28	1.1	251.43	2.3	252.44	252.50	-1.2	1,091	-0.11%
2021/12/27	0.1	246.71	2.2	243.09	248.50	-2.1	1,063	-0.20%
2021/12/24	1.1	242.48	0	0.00	243.00	1.1	1,043	0.10%
2021/12/23	0	0.00	15.3	242.92	243.00	-15.3	1,038	-1.48%
2021/12/21	8.5	236.00	6	236.25	232.50	2.5	1,010	0.25%
2021/12/20	4	234.13	4	231.25	230.50	0	982	0.00%
2021/12/17	1	229.00	2	228.50	229.50	-1	995	-0.10%
2021/12/16	4	236.00	4	235.50	232.50	0	993	0.00%
2021/12/14	3	229.50	2	230.75	230.50	1	994	0.10%
2021/12/13	3	234.50	2	233.00	234.00	1	981	0.10%
2021/12/10	0	0.00	3	239.00	240.00	-3	969	-0.31%
2021/12/09	2.3	240.00	1.1	238.91	238.00	1.2	953	0.13%
2021/12/08	22.1	242.84	10.2	244.83	242.00	11.9	934	1.27%
2021/12/07	0	0.00	1	232.50	232.50	-1	861	-0.12%
2021/12/06	3	235.01	2	233.00	235.50	1	854	0.12%
2021/12/03	13.2	230.13	16.6	233.34	234.00	-3.4	833	-0.41%
2021/12/02	3.7	224.30	2	227.50	225.00	1.7	797	0.21%
2021/12/01	2	226.50	3	230.15	229.50	-1	781	-0.13%
2021/11/30	2.1	224.50	9	223.17	224.00	-7	758	-0.92%
2021/11/29	2	211.00	4	211.13	211.00	-2	735	-0.27%
2021/11/26	2	212.75	0	0.00	213.00	2	737	0.27%
2021/11/25	1	216.50	0	0.00	218.00	1	732	0.14%
2021/11/24	2	214.25	2	215.75	215.00	0	727	0.00%
2021/11/22	1	218.50	5	219.30	219.00	-4	726	-0.55%
2021/11/19	24	219.60	22	217.73	217.50	2	730	0.27%
2021/11/18	2	220.55	4	220.88	221.00	-2	731	-0.27%
2021/11/17	21	224.19	20.1	225.77	224.00	0.9	729	0.12%
2021/11/16	13.1	232.66	6.1	234.53	226.00	7	720	0.97%
2021/11/15	3.1	228.19	24	228.71	230.00	-20.9	688	-3.04%
2021/11/12	23.1	227.10	5.1	226.09	226.00	18.1	673	2.68%
2021/11/11	3.1	220.16	16	224.53	224.00	-12.9	657	-1.96%
2021/11/10	2	216.50	1	215.50	216.50	1	622	0.16%
2021/11/09	0.2	215.10	0	0.00	213.50	0.2	622	0.03%
2021/11/08	1	208.00	1	209.50	212.00	0	616	0.00%
2021/11/05	2	210.00	1	209.50	210.00	1	621	0.16%
2021/11/04	15	213.67	9	210.56	211.50	6	608	0.99%
2021/11/01	0.1	201.50	1	201.50	201.50	-1	578	-0.16%
2021/10/29	2	204.50	3	204.50	204.50	-1	567	-0.18%
2021/10/26	1	204.50	3	205.50	200.50	-2	571	-0.35%
2021/10/25	1	200.05	2	200.75	202.50	-1	571	-0.17%
2021/10/22	7	200.00	7	200.36	201.50	0	595	0.00%
2021/10/21	0.1	202.00	1	201.50	198.50	-1	600	-0.16%
2021/10/20	2	200.75	0	0.00	198.50	2	606	0.33%
2021/10/19	5	199.90	0	0.00	199.00	5	618	0.81%
2021/10/18	0	0.00	4	198.00	197.00	-4	634	-0.63%
2021/10/15	1	199.50	1	200.00	198.50	0	664	0.00%
2021/10/13	0	0.00	1	189.00	189.00	-1	689	-0.14%
2021/10/12	1	190.00	10	189.70	189.50	-9	720	-1.25%
2021/10/08	2	193.25	6	192.58	192.50	-4	752	-0.53%
2021/10/07	7	197.93	0	0.00	196.50	7	799	0.88%
2021/10/06	0	0.00	1	192.50	191.50	-1	926	-0.11%
2021/10/05	1	190.50	1	193.00	198.00	0	978	0.00%
2021/10/04	0	0.00	5	195.50	194.50	-5	985	-0.51%
2021/10/01	4.1	201.41	2.1	201.64	199.50	2	987	0.20%
2021/09/30	2	204.25	0	0.00	205.50	2	995	0.20%
2021/09/29	2	206.00	1	206.02	206.00	1	1,008	0.10%
2021/09/28	3	213.17	1	210.00	211.00	2	1,039	0.19%
2021/09/27	4	220.38	1	224.00	220.50	3	1,049	0.29%
2021/09/24	1	217.02	2	219.50	219.50	-1	1,056	-0.09%
2021/09/22	0	0.00	1	217.50	214.50	-1	1,102	-0.09%
2021/09/16	1	209.00	0	0.00	207.50	1	1,159	0.09%
2021/09/15	1	210.50	0	0.00	209.50	1	1,171	0.09%
2021/09/13	2	216.25	0	0.00	216.00	2	1,195	0.17%
2021/09/10	2	216.00	2	217.25	218.00	0	1,234	0.00%
2021/09/08	2	208.25	4	207.75	208.00	-2	1,258	-0.16%
2021/09/07	1	212.50	0	0.00	213.00	1	1,269	0.08%
2021/09/06	3	219.00	3	218.17	215.50	0	1,309	0.00%
2021/09/03	0	219.50	3.6	219.03	219.50	-3.6	1,356	-0.26%
2021/09/02	4.3	220.70	2	218.25	217.00	2.3	1,408	0.16%
2021/09/01	1	219.50	6	218.75	223.00	-5	1,408	-0.35%
2021/08/31	1	214.50	8	214.00	216.50	-7	1,415	-0.49%
2021/08/30	1	214.50	0	0.00	214.50	1	1,428	0.07%
2021/08/27	0	0.00	0.4	215.50	214.00	-0.4	1,434	-0.03%
2021/08/26	0	0.00	3	213.17	213.00	-3	1,452	-0.21%
2021/08/25	2.1	213.86	1	213.50	215.00	1.1	1,514	0.07%
2021/08/24	1.3	217.50	1	221.00	215.50	0.3	1,555	0.02%
2021/08/23	2.3	216.74	1	220.00	218.00	1.3	1,578	0.08%
2021/08/20	2	212.00	0	0.00	212.50	2	1,599	0.13%
2021/08/19	0	0.00	3	214.17	210.50	-3	1,617	-0.19%
2021/08/18	2	218.00	2	212.00	219.50	0	1,626	0.00%
2021/08/17	6	211.00	10	209.85	207.00	-4	1,663	-0.24%
2021/08/16	2	213.00	1	213.50	213.00	1	1,663	0.06%
2021/08/13	4	220.63	7.3	220.64	219.50	-3.3	1,678	-0.20%
2021/08/12	2	225.75	0	0.00	226.00	2	1,711	0.12%
2021/08/11	5	221.80	3	221.50	221.50	2	1,727	0.12%
2021/08/10	1	225.50	1	228.00	226.00	0	1,752	0.00%
2021/08/09	0	230.50	4	229.50	229.00	-4	1,781	-0.22%
2021/08/06	6	235.42	0	0.00	234.00	6	1,799	0.33%
2021/08/05	2	235.00	0	0.00	236.00	2	1,854	0.11%
2021/08/04	1	237.50	11.3	238.01	238.00	-10.3	1,897	-0.54%
2021/08/03	5.1	237.81	6	238.83	238.50	-1	1,943	-0.05%
2021/08/02	6	239.00	4	238.63	241.00	2	1,965	0.10%
2021/07/30	0.1	235.00	0	0.00	233.00	0.1	1,992	0.01%
2021/07/29	6	236.25	1.1	236.93	237.00	4.9	2,010	0.25%
2021/07/28	10.1	233.17	3	230.33	233.00	7.1	2,026	0.35%
2021/07/27	1	238.00	1	239.00	237.50	0	2,056	0.00%
2021/07/26	3	240.83	1.2	242.43	240.50	1.9	2,092	0.09%
2021/07/23	2	238.25	4	239.88	237.00	-2	2,096	-0.10%
2021/07/22	2	237.75	1	240.97	238.00	1	2,104	0.05%
2021/07/21	7.4	235.03	3	236.67	234.50	4.4	2,113	0.21%
2021/07/20	2	240.99	2.1	241.48	239.00	-0.1	2,113	-0.01%
2021/07/19	4	246.50	1	247.50	246.00	3	2,123	0.14%
2021/07/16	12.2	250.42	15	252.13	252.00	-2.8	2,155	-0.13%
2021/07/15	7	258.50	11.1	259.00	258.00	-4.1	2,161	-0.19%
2021/07/14	38.5	262.02	21	261.57	263.50	17.5	2,149	0.81%
2021/07/13	24.1	258.43	30.3	261.07	263.50	-6.2	2,148	-0.29%
2021/07/12	12	250.71	15	250.07	251.50	-3	2,118	-0.14%
2021/07/09	3	237.17	18	238.11	240.50	-15	2,111	-0.71%
2021/07/08	10	246.00	3.1	242.16	241.00	6.9	2,181	0.32%
2021/07/07	5	243.71	13.1	243.33	244.00	-8.1	2,235	-0.36%
2021/07/06	3	247.00	4.1	246.51	245.50	-1.1	2,273	-0.05%
2021/07/05	3.2	246.30	8.1	246.74	245.50	-4.9	2,330	-0.21%
2021/07/02	3	239.00	2	240.00	239.50	1	2,386	0.04%
2021/07/01	2	239.25	1	239.50	238.50	1	2,551	0.04%
2021/06/30	16	240.84	2	240.00	238.50	14	2,693	0.52%
2021/06/29	5	239.30	10.1	239.70	241.00	-5.1	2,706	-0.19%
2021/06/28	8.2	233.23	2	233.25	232.50	6.2	2,697	0.23%
2021/06/25	5.5	237.16	14.1	238.38	237.50	-8.7	2,701	-0.32%
2021/06/24	3	232.98	0	0.00	233.00	3	2,701	0.11%
2021/06/23	0	0.00	2	230.00	232.50	-2	2,749	-0.07%
2021/06/22	1	228.00	1	224.00	224.00	0	2,768	0.00%
2021/06/21	8.3	226.78	2	222.75	223.00	6.3	2,853	0.22%
2021/06/18	3	235.83	4.1	236.27	236.50	-1.1	2,831	-0.04%
2021/06/17	2.2	235.04	0.1	234.00	234.50	2.1	2,843	0.07%
2021/06/16	16.1	233.56	18.2	230.90	230.50	-2.1	2,854	-0.07%
2021/06/15	11.1	234.77	28	236.86	236.00	-16.9	2,857	-0.59%
2021/06/11	11	238.18	5	238.80	237.50	6	2,855	0.21%
2021/06/10	24.2	237.10	4	237.13	239.00	20.2	2,820	0.72%
2021/06/09	0.1	227.00	1	227.50	228.00	-1	2,779	-0.03%
2021/06/08	4	227.00	1	226.00	225.50	3	2,801	0.11%
2021/06/07	2.1	224.36	2.3	228.29	230.50	-0.2	2,825	-0.01%
2021/06/04	0.2	229.11	1	230.00	229.00	-0.8	2,838	-0.03%
2021/06/03	2	231.00	2	231.00	232.00	0	2,864	0.00%
2021/06/02	17.2	231.87	9	229.56	228.00	8.2	2,879	0.28%
2021/06/01	2	239.75	8.6	239.97	243.50	-6.6	2,838	-0.23%
2021/05/31	1	229.00	1.2	231.21	234.00	-0.2	2,814	-0.01%
2021/05/28	1.1	230.23	1	229.50	229.00	0.1	2,809	0.00%
2021/05/27	0	0.00	1	229.00	233.00	-1	2,801	-0.04%
2021/05/26	21	231.90	21	231.88	229.00	0	2,823	0.00%
2021/05/25	10	227.45	13	227.85	227.50	-3	2,852	-0.11%
2021/05/24	1	221.00	0	0.00	219.50	1	2,885	0.03%
2021/05/21	1	214.00	0	0.00	218.00	1	2,899	0.03%
2021/05/20	2	212.25	3	212.33	213.50	-1	2,924	-0.03%
2021/05/19	3	204.67	2	206.00	206.50	1	2,947	0.03%
2021/05/18	0.1	208.50	6	205.33	210.00	-5.9	2,977	-0.20%
2021/05/17	5	193.50	4	192.50	191.00	1	3,016	0.03%
2021/05/14	13	207.38	14	205.39	204.00	-1	3,008	-0.03%
2021/05/13	2	187.50	7.1	197.62	205.50	-5.1	3,008	-0.17%
2021/05/12	7.1	191.97	3	193.50	193.50	4.1	2,960	0.14%
2021/05/11	8	205.75	9.1	205.56	208.00	-1.1	2,941	-0.04%
2021/05/10	5	219.20	2	221.00	217.50	3	2,914	0.10%
2021/05/07	3	220.67	3	222.33	225.50	0	2,911	0.00%
2021/05/06	3.1	210.00	2	212.50	209.00	1.1	2,916	0.04%
2021/05/05	1	213.00	0	0.00	213.00	1	2,917	0.03%
2021/05/04	2.1	210.86	4.1	216.45	216.50	-2	2,975	-0.07%
2021/05/03	7.1	229.51	2.1	232.21	225.00	4.9	2,989	0.16%
2021/04/29	4.1	239.50	3	239.33	239.50	1.1	3,110	0.04%
2021/04/28	6	239.50	1	240.00	238.00	5	3,236	0.15%
2021/04/27	3.2	240.98	2	239.50	241.00	1.2	3,317	0.04%
2021/04/26	7	244.79	4	245.50	244.00	3	3,314	0.09%
2021/04/23	2	245.00	4	244.25	247.00	-2	3,320	-0.06%
2021/04/22	12.1	247.57	6	249.00	242.00	6.1	3,476	0.18%
2021/04/21	1.1	246.36	1	249.44	250.00	0.1	3,468	0.00%
2021/04/20	1	247.00	5	244.50	247.00	-4	3,458	-0.12%
2021/04/19	10	246.00	8	244.63	243.50	2	3,479	0.06%
2021/04/16	16.3	251.21	7	250.14	246.00	9.3	3,505	0.27%
2021/04/15	4	261.63	2.1	253.79	264.50	1.9	3,444	0.06%
2021/04/14	8	252.82	16.1	255.43	257.00	-8.1	3,437	-0.24%
2021/04/13	10.2	265.58	2	264.75	263.50	8.2	3,400	0.24%
2021/04/12	1	269.00	2	271.26	274.50	-1	3,362	-0.03%
2021/04/09	6.1	275.05	2.1	267.32	272.00	4.1	3,353	0.12%
2021/04/08	14.1	276.56	20	277.47	280.50	-5.9	3,287	-0.18%
2021/04/07	61	269.00	81.5	266.54	273.00	-20.5	3,197	-0.64%
2021/04/06	19	257.50	28.1	255.59	258.50	-9.1	3,015	-0.30%
2021/04/01	8	237.00	10	237.75	235.00	-2	2,868	-0.07%
2021/03/31	6	234.92	12	235.63	233.00	-6	2,831	-0.21%
2021/03/30	7	240.43	1	240.50	240.50	6	2,801	0.21%
2021/03/29	3.1	245.66	8	247.19	244.50	-5	2,779	-0.18%
2021/03/26	9	242.72	17	246.00	245.00	-8	2,753	-0.29%
2021/03/25	7.2	240.03	4	238.25	235.50	3.2	2,708	0.12%
2021/03/24	13	240.15	13	241.23	239.50	0	2,699	0.00%
2021/03/23	2	231.00	0	0.00	227.50	2	2,619	0.08%
2021/03/22	1	229.50	34	232.00	232.00	-33	2,613	-1.26%
2021/03/19	2	226.00	6	226.50	228.50	-4	2,612	-0.15%
2021/03/18	1	225.00	3	226.83	227.00	-2	2,604	-0.08%
2021/03/17	6	225.58	3	226.00	223.50	3	2,626	0.11%
2021/03/16	3.1	222.89	1	222.50	222.50	2.1	2,625	0.08%
2021/03/15	0.3	224.00	0	224.00	223.50	0.3	2,664	0.01%
2021/03/12	11.3	225.33	0	0.00	225.00	11.3	2,713	0.42%
2021/03/11	2.2	221.09	4	221.88	229.00	-1.8	2,769	-0.06%
2021/03/10	3.2	217.77	0	0.00	218.00	3.2	2,834	0.11%
2021/03/09	8	218.81	0	0.00	219.00	8	2,921	0.27%
2021/03/08	14	224.54	1	230.00	223.50	13	2,941	0.44%
2021/03/05	15.5	227.84	10	229.25	227.50	5.5	2,936	0.19%
2021/03/04	8	228.44	1	230.50	229.50	7	2,951	0.24%
2021/03/03	3.1	235.30	0	0.00	235.50	3.1	2,966	0.10%
2021/03/02	8.4	241.59	16	245.70	236.50	-7.6	2,951	-0.26%
2021/02/26	6.1	244.66	2	241.50	241.00	4.1	2,971	0.14%
2021/02/25	17	255.26	7	256.57	254.00	10	3,015	0.33%
2021/02/24	8.1	261.56	13	260.91	258.50	-4.9	3,006	-0.16%
2021/02/23	2	251.00	1	249.50	253.50	1	3,011	0.03%
2021/02/22	17	252.09	11	251.32	250.00	6	3,010	0.20%
2021/02/19	6	243.50	15	245.03	251.50	-9	2,999	-0.30%
2021/02/18	10	242.85	8.4	242.61	244.50	1.7	2,995	0.06%
2021/02/17	38.1	242.40	30	240.98	245.00	8.1	3,048	0.27%
2021/02/05	3	226.00	3	223.17	223.00	0	3,004	0.00%
2021/02/04	10	222.25	13	224.54	227.50	-3	3,019	-0.10%
2021/02/03	4	222.50	5	222.40	222.50	-1	3,009	-0.03%
2021/02/02	0	0.00	2	224.00	224.00	-2	3,026	-0.07%
2021/02/01	4	211.75	4	210.75	213.50	0	3,035	0.00%
2021/01/29	5	222.10	1.1	222.24	216.00	3.9	3,035	0.13%
2021/01/28	8.1	223.56	7.1	223.31	222.00	1	3,018	0.03%
2021/01/27	4	232.75	5	234.10	233.00	-1	2,991	-0.03%
2021/01/26	18	241.97	13	241.65	232.00	5	2,978	0.17%
2021/01/25	21	251.05	13.5	251.36	251.00	7.5	2,902	0.26%
2021/01/22	45.2	250.35	28.3	249.10	252.00	16.9	2,836	0.60%
2021/01/21	5.4	239.98	18.6	242.20	248.50	-13.2	2,676	-0.49%
2021/01/20	10.3	231.33	14.1	230.49	226.00	-3.8	2,539	-0.15%
2021/01/19	3	223.99	1	227.00	223.00	2	2,438	0.08%
2021/01/18	3.3	226.18	10.4	226.16	225.50	-7.2	2,414	-0.30%
2021/01/15	47.1	243.77	28.1	237.76	230.00	19	2,378	0.80%
2021/01/14	18.1	230.83	4	231.38	231.50	14.1	2,207	0.64%
2021/01/13	1.1	229.88	4.4	228.77	229.00	-3.3	2,165	-0.15%
2021/01/12	2.5	229.45	1.1	230.34	224.00	1.4	2,136	0.06%
2021/01/11	10.4	228.78	30.1	229.72	226.50	-19.6	2,098	-0.94%
2021/01/08	2	222.26	8.3	224.82	221.50	-6.3	2,043	-0.31%
2021/01/07	10	221.51	13	223.58	223.00	-3	2,017	-0.15%
2021/01/06	7	219.36	9	221.11	219.50	-2	1,985	-0.10%
2021/01/05	3.1	216.37	5	216.40	218.50	-1.9	1,947	-0.10%
2021/01/04	7.1	213.88	28	211.34	219.50	-21	1,935	-1.08%
2020/12/31	0.1	209.50	1	210.00	210.00	-0.9	1,895	-0.05%
2020/12/30	1.1	205.52	2	204.75	206.00	-1	1,885	-0.05%
2020/12/29	1	205.05	0	0.00	205.00	1	1,896	0.06%
2020/12/28	9	206.45	0.1	208.02	207.00	9	1,915	0.47%
2020/12/25	1	210.00	1	206.50	207.50	0	1,921	0.00%
2020/12/24	1	209.50	9	208.94	209.00	-8	1,953	-0.41%
2020/12/23	7	206.29	4	207.50	209.00	3	1,969	0.15%
2020/12/22	14.1	209.17	1	213.00	203.50	13.1	1,985	0.66%
2020/12/21	1	208.50	3.1	210.44	212.00	-2.1	1,977	-0.11%
2020/12/18	4.1	211.64	0	214.00	210.50	4	1,964	0.21%
2020/12/17	1	219.00	4	218.75	217.00	-3	1,957	-0.15%
2020/12/16	7.1	217.09	3	218.00	216.50	4	1,948	0.21%
2020/12/15	3.1	215.70	4.1	215.38	214.00	-1	1,946	-0.05%
2020/12/14	3.1	219.90	6	220.42	218.00	-2.9	1,929	-0.15%
2020/12/11	7	221.86	5	220.30	220.50	2	1,927	0.10%
2020/12/10	1	226.50	11	227.05	227.00	-10	1,896	-0.53%
2020/12/09	2	230.25	4	231.25	230.50	-2	1,870	-0.11%
2020/12/08	9	228.00	9	225.44	227.50	0	1,832	0.00%
2020/12/07	13	224.12	15	226.47	222.50	-2	1,785	-0.11%
2020/12/04	26	218.19	22.4	218.98	221.00	3.6	1,721	0.21%
2020/12/03	24	215.08	35.1	215.06	215.50	-11.1	1,631	-0.68%
2020/12/02	15	209.10	5.1	208.59	206.50	9.9	1,536	0.64%
2020/12/01	6	204.42	13	205.50	205.50	-7	1,508	-0.46%
2020/11/30	5.1	205.61	1	208.00	204.50	4.1	1,525	0.27%
2020/11/27	6.2	209.17	10	208.40	210.50	-3.9	1,511	-0.25%
2020/11/26	0.1	205.00	1	205.00	205.00	-0.9	1,490	-0.06%
2020/11/25	10	208.20	5	203.70	204.00	5	1,490	0.34%
2020/11/24	25	211.00	23	210.17	209.50	2	1,471	0.14%
2020/11/23	1	207.50	4.1	203.02	204.00	-3.1	1,416	-0.22%
2020/11/20	13	207.35	13.1	207.16	207.00	0	1,431	0.00%
2020/11/19	6.2	203.38	47.2	201.80	202.00	-41	1,377	-2.97%
2020/11/18	4	202.50	5	203.20	202.50	-1	1,371	-0.07%
2020/11/17	11	205.05	5	202.70	200.50	6	1,373	0.44%
2020/11/16	14	199.61	16	199.69	204.00	-2	1,391	-0.14%
2020/11/13	5	191.60	9	194.00	195.00	-4	1,329	-0.30%
2020/11/12	3	190.33	4.1	191.02	191.50	-1.1	1,327	-0.08%
2020/11/11	6	188.25	6	187.83	188.00	0	1,330	0.00%
2020/11/10	6.1	186.17	2	188.25	185.50	4.1	1,358	0.30%
2020/11/09	8	188.31	6	189.75	191.50	2	1,406	0.14%
2020/11/06	3	184.50	3	182.83	183.50	0	1,429	0.00%
2020/11/05	7	179.07	1	179.50	179.00	6	1,446	0.41%
2020/11/04	2	178.25	3	179.17	180.00	-1	1,482	-0.07%
2020/11/03	42	175.90	2	176.00	176.00	40	1,524	2.62%
2020/10/30	2	174.25	0	176.00	173.00	2	1,657	0.12%
2020/10/29	3	175.17	6	175.17	176.00	-3	1,739	-0.17%
2020/10/28	0	0.00	1	178.00	177.50	-1	1,785	-0.06%
2020/10/27	1	179.50	1	180.00	180.00	0	1,805	0.00%
2020/10/23	2	182.00	1	182.00	183.00	1	1,853	0.05%
2020/10/22	5	181.30	1	181.00	180.00	4	1,966	0.20%
2020/10/21	1	182.00	0	0.00	183.00	1	2,056	0.05%
2020/10/20	0	0.00	2	182.00	181.50	-2	2,147	-0.09%
2020/10/19	1	179.50	2	181.75	182.50	-1	2,289	-0.04%
2020/10/16	7	182.07	2.2	184.09	179.00	4.8	2,312	0.21%
2020/10/15	2	184.25	7.2	184.43	184.50	-5.2	2,356	-0.22%
2020/10/14	2	182.50	1	184.00	184.00	1	2,369	0.04%
2020/10/13	6	181.42	12	182.88	184.00	-6	2,432	-0.25%
2020/10/12	4	181.00	3.3	182.45	181.00	0.7	2,484	0.03%
2020/10/08	1	181.50	10.3	181.99	181.50	-9.3	2,538	-0.36%
2020/10/07	0	0.00	3.3	180.94	182.00	-3.3	2,577	-0.13%
2020/10/06	5	180.10	4.2	180.81	180.00	0.8	2,674	0.03%
2020/10/05	3	180.50	4.2	181.55	179.00	-1.2	2,821	-0.04%
2020/09/30	6	178.75	10	178.05	179.50	-4	3,034	-0.13%
2020/09/29	24	176.63	7.2	178.66	176.00	16.8	3,088	0.55%
2020/09/28	4	174.88	2	174.00	173.00	2	3,130	0.06%
2020/09/25	6	180.33	8.2	176.18	174.50	-2.2	3,193	-0.07%
2020/09/24	4	182.25	5	181.50	183.50	-1	3,243	-0.03%
2020/09/23	3	183.83	2.1	183.74	183.50	0.9	3,340	0.03%
2020/09/22	5	183.80	2.1	185.21	184.50	2.9	3,541	0.08%
2020/09/21	2	188.25	14.1	189.36	187.00	-12.1	3,569	-0.34%
2020/09/18	3	189.50	4.3	190.00	190.00	-1.3	3,585	-0.03%
2020/09/17	3	189.33	9.3	190.77	191.50	-6.3	3,651	-0.17%
2020/09/16	3	189.67	1.2	188.75	188.50	1.8	3,771	0.05%
2020/09/15	2	188.50	3	189.33	188.00	-1	3,795	-0.03%
2020/09/14	14	185.14	4	187.25	188.00	10	3,817	0.26%
2020/09/11	2	182.75	2	183.00	183.00	0	3,832	0.00%
2020/09/10	4	185.63	1	184.50	183.50	3	3,850	0.08%
2020/09/09	2	183.25	0	0.00	185.50	2	3,855	0.05%
2020/09/08	12	186.54	14	187.89	187.50	-2	3,847	-0.05%
2020/09/07	8	187.50	3	188.50	186.00	5	3,857	0.13%
2020/09/04	12	189.13	9	190.11	190.50	3	3,882	0.08%
2020/09/03	10	194.85	18.1	194.44	194.00	-8.1	3,903	-0.21%
2020/09/02	5	190.70	1	189.50	189.00	4	3,889	0.10%
2020/09/01	3	190.00	2.1	191.05	192.50	1	3,902	0.02%
2020/08/31	4	191.50	7	193.21	191.00	-3	3,932	-0.08%
2020/08/28	13	191.85	9	192.17	192.00	4	3,959	0.10%
2020/08/27	13	196.81	20.8	196.55	196.50	-7.8	3,974	-0.19%
2020/08/26	26	198.12	18	198.28	198.00	8	4,003	0.20%
2020/08/25	3	192.50	3	191.67	192.50	0	3,971	0.00%
2020/08/24	3	187.50	4	187.75	187.00	-1	3,959	-0.03%
2020/08/21	10	184.15	11	185.05	184.50	-1	3,957	-0.03%
2020/08/20	17	184.44	4	185.88	182.50	13	3,937	0.33%
2020/08/19	12	201.08	3	200.00	198.00	9	3,897	0.23%
2020/08/18	1	203.00	4	204.13	204.50	-3	3,885	-0.08%
2020/08/17	2	209.75	4	208.00	207.50	-2	3,883	-0.05%
2020/08/14	4	200.38	7	200.93	204.50	-3	3,885	-0.08%
2020/08/13	18	199.42	11	198.77	197.00	7	3,859	0.18%
2020/08/12	10	198.40	5	201.10	200.50	5	3,805	0.13%
2020/08/11	3	207.50	4	205.88	205.50	-1	3,780	-0.03%
2020/08/10	3	210.83	4.1	212.99	212.00	-1.1	3,868	-0.03%
2020/08/07	17	218.44	18	219.78	217.50	-1	3,937	-0.03%
2020/08/06	16	219.88	30.1	221.79	223.00	-14.1	3,942	-0.36%
2020/08/05	6	216.33	8	217.13	217.00	-2	3,865	-0.05%
2020/08/04	18	215.25	16	213.66	217.00	2	3,847	0.05%
2020/08/03	6	210.00	8	210.75	208.50	-2	3,839	-0.05%
2020/07/31	3.5	206.21	3	204.50	207.50	0.5	3,803	0.01%
2020/07/30	2	205.00	2	205.25	204.50	0	3,817	0.00%
2020/07/29	3	203.17	2.1	204.21	203.50	0.9	3,835	0.02%
2020/07/28	8	208.31	20	211.78	202.50	-12	3,853	-0.31%
2020/07/27	31	210.68	17.1	209.20	209.00	13.9	3,798	0.37%
2020/07/24	23	207.22	16	209.84	207.00	7	3,735	0.19%
2020/07/23	29.1	212.58	35	210.30	211.50	-5.9	3,698	-0.16%
2020/07/22	5.1	201.71	0	0.00	202.00	5.1	3,636	0.14%
2020/07/21	15.3	201.53	24	200.96	201.50	-8.7	3,689	-0.24%
2020/07/20	5	195.10	8	194.63	195.00	-3	3,660	-0.08%
2020/07/17	14	199.79	13	200.27	198.00	1	3,663	0.03%
2020/07/16	9	199.61	0	0.00	200.00	9	3,625	0.25%
2020/07/15	16	209.78	7	211.00	204.00	9	3,592	0.25%
2020/07/14	4.4	210.18	8	209.75	206.50	-3.7	3,671	-0.10%
2020/07/13	16	214.34	12	215.00	212.00	4	3,696	0.11%
2020/07/10	35	215.98	31	217.97	214.00	4	3,636	0.11%
2020/07/09	20	222.93	31	222.13	228.00	-11	3,519	-0.31%
2020/07/08	10	202.80	9	205.00	207.50	1	3,364	0.03%
2020/07/07	4	199.88	6	200.75	198.00	-2	3,350	-0.06%
2020/07/06	11	198.50	26	197.77	201.50	-15	3,364	-0.45%
2020/07/03	35	195.94	38	196.46	194.00	-3	3,374	-0.09%
2020/07/02	21	189.64	28.1	189.12	193.00	-7.1	3,353	-0.21%
2020/07/01	67	187.54	55	186.90	184.50	12	3,263	0.37%
2020/06/30	8	177.88	3	177.67	180.00	5	3,071	0.16%
2020/06/29	5	175.30	2	176.50	174.50	3	3,048	0.10%
2020/06/24	8	175.94	16	175.84	177.50	-8	3,050	-0.26%
2020/06/23	38	177.89	38	177.58	173.00	0	3,021	0.00%
2020/06/22	7	177.00	12	176.63	178.00	-5	2,958	-0.17%
2020/06/19	2	174.00	9	175.56	173.00	-7	2,991	-0.23%
2020/06/18	9	175.89	12	175.67	175.50	-3	2,991	-0.10%
2020/06/17	10	174.05	4	174.38	175.00	6	2,973	0.20%
2020/06/15	2	167.75	10	165.95	164.00	-8	2,980	-0.27%
2020/06/12	4	163.88	5	165.60	167.00	-1	3,003	-0.03%
2020/06/11	4	169.50	4	171.75	168.00	0	3,026	0.00%
2020/06/10	14	178.61	14	176.32	175.50	0	3,039	0.00%
2020/06/09	9	176.28	6	176.92	176.50	3	3,017	0.10%
2020/06/08	6	176.33	6	176.58	175.00	0	3,024	0.00%
2020/06/05	7	174.36	7	174.79	173.50	0	3,006	0.00%
2020/06/04	2	173.00	13	172.69	172.50	-11	2,993	-0.37%
2020/06/03	6	170.42	5	170.60	171.00	1	2,980	0.03%
2020/06/02	13	169.77	6.2	170.68	171.50	6.8	2,947	0.23%
2020/06/01	4	166.50	2	167.75	166.00	2	2,896	0.07%
2020/05/29	2	164.75	1	164.00	164.00	1	2,880	0.03%
2020/05/28	8	169.19	7	169.07	167.00	1	2,869	0.03%
2020/05/27	4	168.25	3	170.50	169.00	1	2,865	0.03%
2020/05/26	12	169.75	7	170.64	168.50	5	2,862	0.17%
2020/05/25	3	167.00	0	0.00	167.00	3	2,845	0.11%
2020/05/22	4	169.50	8	166.44	165.50	-4	2,838	-0.14%
2020/05/21	7	170.93	2	171.25	168.00	5	2,827	0.18%
2020/05/20	2	167.50	6	167.83	169.00	-4	2,796	-0.14%
2020/05/19	1	167.50	2	168.50	167.00	-1	2,829	-0.04%
2020/05/18	10	165.60	12	165.96	165.00	-2	2,834	-0.07%
2020/05/15	32	172.13	33	172.00	166.00	-1	2,818	-0.04%
2020/05/14	28	174.34	17	173.50	167.00	11	2,711	0.41%
2020/05/13	24	181.58	24	182.04	185.00	0	2,663	0.00%
2020/05/12	5	176.40	15	177.40	177.50	-10	2,635	-0.38%
2020/05/11	25	175.20	18.1	175.83	176.00	7	2,668	0.26%
2020/05/08	20	176.58	12	175.54	173.50	8	2,647	0.30%
2020/05/07	2	169.00	3	168.67	170.00	-1	2,576	-0.04%
2020/05/06	3	171.17	13	170.38	166.50	-10	2,572	-0.39%
2020/05/05	25	168.80	24	168.48	168.00	1	2,557	0.04%
2020/05/04	17	162.65	15	166.70	165.50	2	2,534	0.08%
2020/04/30	13	167.31	35	162.61	165.00	-22	2,497	-0.88%
2020/04/29	28	159.82	26	160.19	160.00	2	2,460	0.08%
2020/04/28	57	158.31	48	157.44	159.50	9	2,441	0.37%
2020/04/27	52	153.13	43	152.40	153.00	9	2,406	0.37%
2020/04/24	30	146.08	30	148.23	147.00	0	2,341	0.00%
2020/04/23	9	143.06	9	143.72	144.50	0	2,367	0.00%
2020/04/22	13	139.65	15	139.37	142.00	-2	2,361	-0.08%
2020/04/21	5	138.20	5	139.90	136.00	0	2,359	0.00%
2020/04/20	10	142.35	2	141.50	141.50	8	2,427	0.33%
2020/04/17	31	147.79	46	146.73	142.00	-15	2,523	-0.59%
2020/04/16	8	140.06	12	140.71	139.00	-4	2,398	-0.17%
2020/04/15	23	138.35	24	138.69	139.50	-1	2,375	-0.04%
2020/04/14	38	136.96	32	136.00	137.50	6	2,358	0.25%
2020/04/13	25	136.66	9	137.17	134.50	16	2,329	0.69%
2020/04/10	13	139.69	17	140.47	142.50	-4	2,266	-0.18%
2020/04/09	7	139.21	15	135.93	140.50	-8	2,262	-0.35%
2020/04/08	20	136.05	17	136.32	138.00	3	2,202	0.14%
2020/04/07	16	126.66	23	127.72	131.00	-7	2,130	-0.33%
2020/04/06	1	118.50	1	118.50	119.50	0	2,113	0.00%
2020/04/01	8	114.50	8	115.50	115.50	0	2,157	0.00%
2020/03/31	7	116.43	5	116.90	116.00	2	2,192	0.09%
2020/03/30	11	110.50	13	111.38	115.00	-2	2,209	-0.09%
2020/03/27	22	122.61	19	121.37	114.50	3	2,208	0.14%
2020/03/26	15	113.30	14	114.29	118.00	1	2,195	0.05%
2020/03/25	4	109.25	3	110.83	112.00	1	2,161	0.05%
2020/03/24	1	100.50	2	101.00	102.00	-1	2,141	-0.05%
2020/03/23	3	93.07	3	95.50	93.00	0	2,163	0.00%
2020/03/20	2	99.75	7	100.79	101.50	-5	2,209	-0.23%
2020/03/19	15	94.33	12	93.39	92.70	3	2,258	0.13%
2020/03/18	18	105.36	20	105.03	103.00	-2	2,441	-0.08%
2020/03/17	8	106.13	8	104.69	104.00	0	2,585	0.00%
2020/03/16	5	117.00	34	120.49	111.00	-29	2,715	-1.07%
2020/03/13	33	120.00	7	120.00	120.00	26	2,705	0.96%
2020/03/12	1	135.50	1	137.00	133.00	0	2,726	0.00%
2020/03/11	11	152.64	11	151.27	147.50	0	2,704	0.00%
2020/03/10	5	146.50	3	147.17	150.50	2	2,696	0.07%
2020/03/09	7	153.43	5	153.20	152.00	2	2,673	0.07%
2020/03/06	3	161.50	1	162.00	161.00	2	2,659	0.08%
2020/03/05	0	0.00	1	166.50	165.00	-1	2,677	-0.04%
2020/03/04	2	164.75	1	166.00	163.50	1	2,687	0.04%
2020/03/03	10	170.90	10	169.70	167.50	0	2,711	0.00%
2020/03/02	9	160.00	9	164.67	166.00	0	2,752	0.00%
2020/02/27	1	168.00	1	166.50	167.00	0	2,776	0.00%
2020/02/26	8	173.31	16	173.75	173.00	-8	2,779	-0.29%
2020/02/25	4	177.25	4	176.88	177.50	0	2,777	0.00%
2020/02/24	5	181.70	4	180.88	181.00	1	2,782	0.04%
2020/02/21	1	189.50	3	187.83	188.00	-2	2,786	-0.07%
2020/02/20	26	191.69	26	192.19	190.00	0	2,838	0.00%
2020/02/19	14	188.82	11	188.41	186.00	3	2,896	0.10%
2020/02/18	4	187.50	16	190.84	187.00	-12	2,915	-0.41%
2020/02/17	5	188.30	2	187.25	189.00	3	2,905	0.10%
2020/02/14	51	190.12	31	190.74	188.50	20	2,893	0.69%
2020/02/13	11.1	184.55	5	185.90	185.00	6.1	2,839	0.21%
2020/02/12	25	184.62	29	185.69	186.00	-4	2,820	-0.14%
2020/02/11	1	175.50	1	176.50	176.00	0	2,770	0.00%
2020/02/10	3	169.67	3	172.00	173.00	0	2,786	0.00%
2020/02/07	7	176.64	4	177.63	175.00	3	2,837	0.11%
2020/02/06	5	178.40	2	178.25	182.50	3	2,844	0.11%
2020/02/05	11	176.64	11.2	174.63	171.50	-0.2	2,855	-0.01%
2020/02/04	7	173.50	5	174.40	174.00	2	2,869	0.07%
2020/02/03	1	168.00	3	165.67	170.00	-2	2,887	-0.07%
2020/01/31	5	176.80	2	175.00	175.00	3	2,918	0.10%
2020/01/30	4	178.00	4	176.88	175.50	0	2,985	0.00%
2020/01/20	6	195.25	4	195.88	194.50	2	3,005	0.07%
2020/01/17	26	204.35	32	202.08	197.00	-6	3,008	-0.20%
2020/01/16	5	199.80	10	199.25	200.50	-5	2,917	-0.17%
2020/01/15	15	195.90	14	195.96	195.50	1	2,911	0.03%
2020/01/14	21	200.05	11	199.95	197.50	10	2,932	0.34%
2020/01/13	59	193.12	74	194.80	197.50	-15	2,860	-0.52%
2020/01/10	7	184.57	9	184.50	184.00	-2	2,870	-0.07%
2020/01/09	16	184.69	7	184.79	185.00	9	2,927	0.31%
2020/01/08	11	178.82	5	176.30	180.00	6	2,889	0.21%
2020/01/07	17	177.76	17	178.44	176.50	0	2,866	0.00%
2020/01/06	5	181.10	11	180.09	181.00	-6	2,851	-0.21%
2020/01/03	19	182.63	10	181.60	180.00	9	2,832	0.32%
2020/01/02	17	182.62	21	182.29	184.50	-4	2,778	-0.14%
2019/12/31	6	179.00	8	180.63	178.00	-2	2,742	-0.07%
2019/12/30	11	179.86	7	179.64	179.00	4	2,718	0.15%
2019/12/27	19	183.42	21	183.02	184.00	-2	2,679	-0.07%
2019/12/26	22	179.41	10	177.75	177.50	12	2,615	0.46%
2019/12/25	8	183.63	6	183.67	184.00	2	2,563	0.08%
2019/12/24	8	182.56	6	183.00	182.00	2	2,520	0.08%
2019/12/23	8	187.88	8	187.75	185.50	0	2,494	0.00%
2019/12/20	7	188.93	10	189.55	188.00	-3	2,462	-0.12%
2019/12/19	22	193.39	8	194.13	191.50	14	2,431	0.58%
2019/12/18	12	198.83	8	200.19	197.00	4	2,380	0.17%
2019/12/17	13	198.77	19	200.66	203.00	-6	2,330	-0.26%
2019/12/16	23	201.07	17	201.50	198.50	6	2,283	0.26%
2019/12/13	90	212.07	87.1	211.05	200.00	3	2,206	0.13%
2019/12/12	59	201.08	70.2	200.81	207.50	-11.2	1,988	-0.56%
2019/12/11	67	180.96	84.1	182.27	189.00	-17.1	1,811	-0.94%
2019/12/10	27	171.00	22	171.48	172.00	5	1,647	0.30%
2019/12/09	43	167.87	50	167.98	168.00	-7	1,598	-0.44%
2019/12/06	4	160.50	10	161.00	162.00	-6	1,552	-0.39%
2019/12/05	2	161.00	2	160.25	159.50	0	1,533	0.00%
2019/12/04	6	159.75	4	158.13	159.50	2	1,517	0.13%
2019/12/03	3	159.33	3	159.17	160.00	0	1,503	0.00%
2019/12/02	17	164.20	10	159.45	159.00	7	1,489	0.47%
2019/11/29	17	168.15	24	165.92	167.50	-7	1,463	-0.48%
2019/11/28	19	171.84	20	172.93	168.00	-1	1,441	-0.07%
2019/11/27	69	173.13	56.6	172.58	171.00	12.4	1,408	0.88%
2019/11/26	23	168.85	35	169.94	167.50	-12	1,355	-0.89%
2019/11/25	32	167.59	18	164.67	164.50	14	1,315	1.06%
2019/11/22	9	164.78	25	166.00	165.00	-16	1,294	-1.24%
2019/11/21	32	165.09	18	165.39	167.50	14	1,274	1.10%
2019/11/20	7	171.07	3	172.50	170.00	4	1,244	0.32%
2019/11/19	21	175.95	17	177.24	174.00	4	1,225	0.33%
2019/11/18	37	173.81	47	174.44	175.50	-10	1,159	-0.86%
2019/11/15	22	163.00	20	163.25	164.00	2	1,052	0.19%
2019/11/14	7	159.36	7	158.93	161.00	0	1,006	0.00%
2019/11/13	0	0.00	1	161.50	159.00	-1	997	-0.10%
2019/11/12	1	158.50	0	0.00	162.50	1	988	0.10%
2019/11/11	1	157.00	1	158.00	157.00	0	981	0.00%
2019/11/08	1	158.00	4	161.13	159.50	-3	967	-0.31%
2019/11/07	5	161.00	3	163.83	160.00	2	956	0.21%
2019/11/06	35	166.61	36	167.58	165.00	-1	931	-0.11%
2019/11/05	5	163.70	7	162.07	164.00	-2	872	-0.23%
2019/11/04	5	164.50	4	165.00	164.00	1	855	0.12%
2019/11/01	1	161.50	1	163.50	164.00	0	822	0.00%
2019/10/31	0	0.00	1	159.00	159.00	-1	796	-0.13%
2019/10/30	38	163.86	38	164.92	165.00	0	763	0.00%
2019/10/29	18	159.72	19	159.47	163.00	-1	709	-0.14%
2019/10/28	2	152.75	6	153.92	154.50	-4	624	-0.64%
2019/10/25	4	148.00	3	147.33	147.00	1	588	0.17%
2019/10/24	4	144.38	4	145.50	148.00	0	568	0.00%
2019/10/23	16	143.56	17	144.38	144.00	-1	549	-0.18%
2019/10/22	21	146.67	23	146.83	147.00	-2	525	-0.38%
2019/10/21	51	142.08	55	140.86	142.50	-4	479	-0.83%
2019/10/18	135	141.53	139	138.27	142.50	-4	460	-0.87%	大買/大賣/
2019/10/17	48	129.89	55.1	131.59	133.00	-7.1	334	-2.11%
2019/10/16	3	121.67	6	122.92	121.00	-3	260	-1.15%
2019/10/14	0	0.00	1	117.00	117.00	-1	259	-0.39%
2019/10/09	1	114.00	0	0.00	112.00	1	258	0.39%
2019/10/02	2	114.25	2	114.50	115.50	0	271	0.00%
2019/09/27	1	115.50	0	0.00	115.50	1	285	0.35%
2019/09/26	1	118.50	0	0.00	117.50	1	287	0.35%
2019/09/24	2	121.25	2	123.50	120.50	0	295	0.00%
2019/09/23	1	120.50	0	0.00	121.00	1	292	0.34%
2019/09/19	2	121.00	1	122.00	121.00	1	288	0.35%
2019/09/12	1	118.00	6	119.67	119.00	-5	314	-1.59%
2019/09/03	2	115.00	0	0.00	114.00	2	335	0.60%
2019/08/30	2	115.00	1	115.00	115.00	1	352	0.28%
2019/08/27	0	0.00	1	113.50	113.50	-1	384	-0.26%
2019/08/21	0	0.00	1	113.50	115.00	-1	426	-0.23%
2019/08/19	1	112.00	0	0.00	112.00	1	429	0.23%
2019/08/16	1	110.50	0	0.00	110.50	1	430	0.23%
2019/08/14	0	0.00	1	114.00	112.00	-1	431	-0.23%
2019/08/08	0	0.00	1	111.50	112.50	-1	439	-0.23%
2019/08/06	2	109.75	1	108.00	110.00	1	459	0.22%
2019/08/05	1	111.50	0	0.00	111.50	1	476	0.21%
2019/08/02	1	116.00	0	0.00	115.00	1	497	0.20%
2019/08/01	2	119.00	0	0.00	119.00	2	506	0.39%
2019/07/31	1	119.50	0	0.00	119.00	1	509	0.20%
2019/07/26	0	0.00	1	124.50	124.50	-1	519	-0.19%
2019/07/23	1	126.50	1	123.50	123.50	0	522	0.00%
2019/07/22	2	123.00	4	123.25	122.50	-2	523	-0.38%
2019/07/19	4	130.25	2	130.25	130.50	2	514	0.40%
2019/07/11	0	0.00	2	128.25	128.50	-2	606	-0.33%
2019/07/10	0	0.00	1	126.50	127.50	-1	613	-0.16%
2019/07/09	1	125.00	0	0.00	125.00	1	613	0.16%
2019/07/04	4	128.13	0	0.00	127.00	4	636	0.63%
2019/06/26	0	0.00	1	119.50	119.50	-1	754	-0.13%
2019/06/24	1	119.50	1	120.00	120.50	0	757	0.00%
2019/06/21	4	125.00	2	126.00	121.00	2	758	0.26%
2019/06/20	0	0.00	3	124.00	124.50	-3	738	-0.41%
2019/06/19	0	0.00	1	119.00	119.50	-1	741	-0.13%
2019/06/18	2	116.75	0	0.00	116.00	2	748	0.27%
2019/06/13	1	118.50	1	118.00	118.00	0	779	0.00%
2019/06/12	3	118.00	3	117.50	118.00	0	782	0.00%
2019/06/11	4	115.63	4	115.13	115.00	0	789	0.00%
2019/06/10	2	116.00	2	116.50	116.00	0	782	0.00%
2019/06/05	4	117.50	3	116.50	117.00	1	782	0.13%
2019/06/04	1	113.50	1	113.00	113.50	0	767	0.00%
2019/06/03	1	113.00	2	114.00	112.50	-1	793	-0.13%
2019/05/31	16.1	114.72	14	115.21	116.00	2.1	791	0.26%
2019/05/30	13	112.77	11	115.41	116.50	2	784	0.25%
2019/05/29	3	106.00	3	105.00	106.00	0	781	0.00%
2019/05/28	0.4	106.50	0	0.00	106.50	0.4	794	0.04%
2019/05/23	0	0.00	2	111.00	110.50	-2	885	-0.23%
2019/05/21	0	0.00	3	111.00	114.00	-3	907	-0.33%
2019/05/15	0	0.00	1	117.50	117.00	-1	926	-0.11%
2019/05/14	3	112.00	2	113.50	113.50	1	933	0.11%
2019/05/13	3	117.80	1	114.00	115.00	2	944	0.22%
2019/05/10	7	126.29	5	125.60	124.50	2	936	0.21%
2019/05/09	2	132.75	1	134.00	132.50	1	936	0.11%
2019/05/08	0	0.00	1	137.00	138.00	-1	970	-0.10%
2019/05/07	3	139.50	1	138.50	139.50	2	1,067	0.19%
2019/05/06	1	138.00	7	137.86	137.50	-6	1,080	-0.56%
2019/05/03	2	141.50	0	0.00	141.50	2	1,069	0.19%
2019/05/02	1	141.50	0	0.00	141.50	1	1,069	0.09%
2019/04/30	1	143.00	1	140.00	143.00	0	1,068	0.00%
2019/04/26	1	143.00	1	143.50	143.00	0	1,064	0.00%
2019/04/24	0.8	145.00	1	145.00	145.00	-0.2	1,072	-0.02%
2019/04/23	3	149.33	1	148.50	146.50	2	1,069	0.19%
2019/04/22	2	150.75	1	150.50	149.50	1	1,057	0.09%
2019/04/19	1	146.00	2	147.50	147.50	-1	1,052	-0.10%
2019/04/18	19	151.84	12	148.67	144.50	7	1,041	0.67%
2019/04/17	2	147.99	3	147.50	147.50	-1	998	-0.10%
2019/04/16	0	0.00	1	147.00	146.00	-1	985	-0.10%
2019/04/12	2	141.75	1	142.50	141.50	1	993	0.10%
2019/04/11	1	140.50	1	143.50	141.00	0	993	0.00%
2019/04/09	1	147.00	1	147.00	147.50	0	977	0.00%
2019/04/08	4	148.63	4	148.50	147.00	0	978	0.00%
2019/04/02	10	148.25	12	148.21	147.50	-2	957	-0.21%
2019/04/01	8	143.31	18	144.83	143.50	-10	912	-1.10%
2019/03/28	1	138.50	0	0.00	138.50	1	876	0.11%
2019/03/27	1	141.00	2	140.50	139.00	-1	881	-0.11%
2019/03/26	1	136.50	0	0.00	138.00	1	886	0.11%
2019/03/22	2	142.50	4	142.88	142.00	-2	883	-0.23%
2019/03/21	3	141.33	2	141.50	141.00	1	872	0.11%
2019/03/20	3	139.33	0	0.00	138.50	3	863	0.35%
2019/03/19	4	138.00	2	139.75	140.50	2	868	0.23%
2019/03/14	4	133.00	1	137.00	132.00	3	857	0.35%
2019/03/13	1	133.50	1	135.00	135.50	0	858	0.00%
2019/03/12	0	0.00	1	135.50	134.50	-1	872	-0.11%
2019/03/11	2	133.75	1	133.00	132.50	1	883	0.11%
2019/03/08	2	134.75	1	136.00	135.00	1	903	0.11%
2019/03/07	2	136.50	0	0.00	137.00	2	905	0.22%
2019/03/05	1	143.50	1	143.50	143.00	0	927	0.00%
2019/03/04	5	144.60	2	144.50	146.00	3	948	0.32%
2019/02/27	3	142.67	1	142.50	141.50	2	945	0.21%
2019/02/26	1	143.50	3	144.67	143.50	-2	966	-0.21%
2019/02/25	6	146.08	14	146.07	147.00	-8	1,019	-0.78%
2019/02/22	6	142.92	6	142.58	141.00	0	998	0.00%
2019/02/21	1	140.00	6	140.00	140.00	-5	989	-0.51%
2019/02/20	6	141.58	4	141.63	141.00	2	993	0.20%
2019/02/19	1	138.00	0	0.00	139.50	1	994	0.10%
2019/02/18	10	138.60	10	140.05	138.50	0	1,004	0.00%
2019/02/14	1	140.00	2	140.50	139.00	-1	1,034	-0.10%
2019/02/13	6	142.08	8	141.31	140.50	-2	1,073	-0.19%
2019/02/12	15	143.77	15	143.80	143.00	0	1,066	0.00%
2019/02/11	1	140.00	0	0.00	142.00	1	1,052	0.09%
2019/01/30	17	140.79	7	141.29	138.00	10	1,050	0.95%
2019/01/29	11	142.05	4	139.63	141.00	7	1,037	0.67%
2019/01/28	31	140.81	43.1	140.86	145.00	-12.1	998	-1.21%
2019/01/25	6	131.17	7	132.79	132.00	-1	930	-0.11%
2019/01/22	1	130.00	0	0.00	128.00	1	965	0.10%
2019/01/21	0	0.00	1	131.50	129.50	-1	972	-0.10%
2019/01/18	1	128.00	1	128.50	129.00	0	984	0.00%
2019/01/17	2	128.75	0	0.00	127.50	2	1,008	0.20%
2019/01/16	0	0.00	2	130.75	130.00	-2	1,011	-0.20%
2019/01/15	1	126.00	2	126.75	127.00	-1	1,008	-0.10%
2019/01/11	3	127.17	1	126.00	125.50	2	1,024	0.20%
2019/01/10	3	130.17	2	131.00	130.00	1	1,016	0.10%
2019/01/09	3	133.00	0	0.00	131.00	3	1,023	0.29%
2019/01/08	0	0.00	1	132.00	131.50	-1	1,025	-0.10%
2019/01/07	0.5	132.00	3	132.33	133.00	-2.5	1,032	-0.24%
2019/01/04	0.5	125.50	0	0.00	125.50	0.5	1,033	0.05%
2019/01/03	0	0.00	1	129.00	129.50	-1	1,046	-0.10%
2019/01/02	0	0.00	1	129.50	132.00	-1	1,057	-0.09%
2018/12/27	1	130.50	3	130.67	130.50	-2	1,090	-0.18%
2018/12/26	2	128.25	4	131.75	125.50	-2	1,085	-0.18%
2018/12/24	0	0.00	4	126.38	126.00	-4	1,081	-0.37%
2018/12/20	2	125.00	3	124.00	122.50	-1	1,117	-0.09%
2018/12/19	3	125.50	0	0.00	126.50	3	1,129	0.27%
2018/12/14	1	131.00	0	0.00	130.50	1	1,157	0.09%
2018/12/13	1	134.00	0	0.00	134.00	1	1,158	0.09%
2018/12/12	0	0.00	6	135.58	136.00	-6	1,168	-0.51%
2018/12/11	3	127.83	0	0.00	130.00	3	1,167	0.26%
2018/12/10	1	126.00	6	127.58	127.00	-5	1,185	-0.42%
2018/12/07	7	133.21	0	0.00	131.50	7	1,185	0.59%
2018/12/06	6	132.33	5	130.80	130.50	1	1,192	0.08%
2018/12/05	8	136.56	4	137.13	136.00	4	1,210	0.33%
2018/12/04	4	141.50	2	143.00	141.50	2	1,227	0.16%
2018/12/03	6	144.00	17	143.32	145.00	-11	1,231	-0.89%
2018/11/30	11	136.95	0	0.00	136.50	11	1,214	0.91%
2018/11/29	4	138.75	1	137.00	137.00	3	1,225	0.24%
2018/11/28	5	139.00	7	139.29	138.00	-2	1,224	-0.16%
2018/11/27	5	135.10	7	134.57	135.50	-2	1,198	-0.17%
2018/11/26	11	132.27	7	134.07	132.00	4	1,173	0.34%
2018/11/23	6	131.17	7	132.14	130.00	-1	1,160	-0.09%
2018/11/22	26	132.23	34	132.88	132.00	-8	1,130	-0.71%
2018/11/21	4	122.38	11	121.95	125.00	-7	1,061	-0.66%
2018/11/20	1	118.00	2	119.00	118.00	-1	1,049	-0.10%
2018/11/19	7	119.93	7	119.14	120.00	0	1,044	0.00%
2018/11/16	5	118.80	1	118.00	118.00	4	1,039	0.38%
2018/11/15	2	120.00	7	120.64	120.50	-5	1,033	-0.48%
2018/11/14	5	119.90	15	122.40	118.50	-10	1,036	-0.96%
2018/11/13	30	119.90	10	119.65	123.00	20	1,077	1.86%
2018/11/12	12	120.13	25	120.58	122.00	-13	1,063	-1.22%
2018/11/09	1	108.50	2	109.75	112.50	-1	1,029	-0.10%
2018/11/08	6	112.50	1	115.50	110.00	5	1,047	0.48%
2018/11/07	2	111.50	6	111.58	114.00	-4	1,054	-0.38%
2018/11/06	6	111.17	3	114.00	108.50	3	1,077	0.28%
2018/11/05	4	112.75	1	113.50	113.00	3	1,073	0.28%
2018/11/02	6	115.92	3	117.67	114.50	3	1,079	0.28%
2018/11/01	11	112.59	23	113.48	114.00	-12	1,064	-1.13%
2018/10/31	6	102.25	8	103.56	107.50	-2	1,036	-0.19%
2018/10/30	0	0.00	1	98.40	98.10	-1	1,026	-0.10%
2018/10/29	1	96.70	2	97.10	96.70	-1	1,029	-0.10%
2018/10/26	1	98.20	0	0.00	96.40	1	1,029	0.10%
2018/10/25	12	98.50	11.1	97.71	98.00	0.9	1,025	0.09%
2018/10/24	1	104.50	2	108.25	107.00	-1	1,017	-0.10%
2018/10/23	2	111.00	0	0.00	107.50	2	1,017	0.20%
2018/10/22	1	112.50	1	115.00	114.50	0	1,021	0.00%
2018/10/19	2	108.75	5	109.80	113.50	-3	1,026	-0.29%
2018/10/18	5	114.10	3	116.50	113.00	2	1,022	0.20%
2018/10/17	4	114.38	4	117.88	114.50	0	1,041	0.00%
2018/10/16	6	115.58	6	115.83	114.00	0	1,058	0.00%
2018/10/15	2	111.50	9	111.89	112.50	-7	1,062	-0.66%
2018/10/12	4	105.25	14	106.18	108.50	-10	1,058	-0.94%
2018/10/11	3	107.50	9	108.50	107.50	-6	1,061	-0.57%
2018/10/09	8	120.94	6	122.08	119.00	2	1,065	0.19%
2018/10/08	5	120.50	10	120.40	120.50	-5	1,072	-0.47%
2018/10/05	2	129.25	4	126.50	127.00	-2	1,072	-0.19%
2018/10/04	4	136.13	0	0.00	136.50	4	1,074	0.37%
2018/10/03	4	138.00	2	136.50	136.00	2	1,085	0.18%
2018/10/02	3	139.50	1	141.50	139.00	2	1,099	0.18%
2018/10/01	1	141.00	3	139.67	141.00	-2	1,106	-0.18%
2018/09/28	0	0.00	8	139.50	138.50	-8	1,110	-0.72%
2018/09/27	12	138.54	4	139.00	137.50	8	1,111	0.72%
2018/09/26	4	137.25	6	140.50	140.50	-2	1,113	-0.18%
2018/09/25	6	135.50	12	138.25	138.00	-6	1,112	-0.54%
2018/09/21	1	135.50	0	0.00	135.50	1	1,113	0.09%
2018/09/20	2	134.50	0	0.00	132.50	2	1,116	0.18%
2018/09/19	0	0.00	1	137.00	137.00	-1	1,140	-0.09%
2018/09/18	10	136.00	2	137.00	135.00	8	1,147	0.70%
2018/09/17	5	142.20	0	0.00	140.00	5	1,152	0.43%
2018/09/14	8	140.50	24	140.56	143.00	-16	1,147	-1.39%
2018/09/13	6	136.42	6	138.50	134.50	0	1,128	0.00%
2018/09/12	5	137.70	1	138.50	137.50	4	1,125	0.36%
2018/09/11	13	136.58	11	136.64	140.50	2	1,129	0.18%
2018/09/10	18	143.83	16	138.63	138.50	2	1,111	0.18%
2018/09/07	12	153.08	6	150.92	152.00	6	1,084	0.55%
2018/09/06	4	159.75	3	161.00	158.50	1	1,073	0.09%
2018/09/05	4	156.50	10	159.60	161.00	-6	1,070	-0.56%
2018/09/04	7	152.93	1	155.00	154.50	6	1,066	0.56%
2018/09/03	5	158.50	3	161.17	156.00	2	1,058	0.19%
2018/08/31	3.5	159.43	5	161.00	162.00	-1.5	1,071	-0.14%
2018/08/30	4	160.63	3	160.83	160.50	1	1,082	0.09%
2018/08/28	4.4	160.43	1.1	161.95	160.50	3.3	1,123	0.29%
2018/08/27	2	157.25	6	158.50	159.50	-4	1,130	-0.35%
2018/08/24	1	153.00	1	153.00	153.00	0	1,126	0.00%
2018/08/23	2	154.00	2	153.75	153.50	0	1,151	0.00%
2018/08/22	0	0.00	1	155.50	154.50	-1	1,185	-0.08%
2018/08/21	0	0.00	3	153.67	154.50	-3	1,246	-0.24%
2018/08/20	13	155.81	4	156.00	150.50	9	1,284	0.70%
2018/08/17	7	165.50	3	167.17	164.00	4	1,242	0.32%
2018/08/16	3	162.17	4	161.50	164.00	-1	1,269	-0.08%
2018/08/15	9	166.00	7	165.71	164.00	2	1,273	0.16%
2018/08/14	7	166.86	9	168.61	172.00	-2	1,270	-0.16%
2018/08/13	6	168.42	8	172.31	166.00	-2	1,293	-0.15%
2018/08/10	2	179.00	4	179.25	177.50	-2	1,299	-0.15%
2018/08/09	5	179.80	1	180.00	179.50	4	1,311	0.30%
2018/08/08	11	183.00	6	182.17	183.00	5	1,320	0.38%
2018/08/07	4	179.13	2	178.75	178.50	2	1,327	0.15%
2018/08/06	6	180.42	9	180.00	181.00	-3	1,362	-0.22%
2018/08/03	2	176.50	1	177.50	178.50	1	1,401	0.07%
2018/08/02	0	0.00	2	177.00	176.00	-2	1,416	-0.14%
2018/08/01	2	180.00	1	180.50	179.00	1	1,421	0.07%
2018/07/31	8	180.56	5	181.60	179.00	3	1,424	0.21%
2018/07/30	1	177.00	0	0.00	176.00	1	1,426	0.07%
2018/07/27	4	177.13	7	177.21	181.00	-3	1,422	-0.21%
2018/07/26	2	181.00	2	177.50	177.50	0	1,416	0.00%
2018/07/25	10.5	180.83	2	181.25	179.00	8.5	1,414	0.60%
2018/07/24	5	179.30	17	179.29	180.50	-12	1,423	-0.84%
2018/07/23	12	191.21	1	193.00	191.00	11	1,417	0.78%
2018/07/20	4	192.25	3	194.00	194.00	1	1,414	0.07%
2018/07/19	3	195.50	5.1	193.69	193.00	-2.1	1,434	-0.15%
2018/07/18	2	192.50	1	196.00	194.50	1	1,482	0.07%
2018/07/17	18	195.97	12	192.58	191.50	6	1,486	0.40%
2018/07/16	1	198.00	3.1	196.19	197.00	-2.1	1,485	-0.14%
2018/07/13	3	192.50	3	192.67	193.00	0	1,478	0.00%
2018/07/12	1	188.00	6	185.26	189.00	-5	1,479	-0.34%
2018/07/11	5	178.70	1	179.50	179.00	4	1,497	0.27%
2018/07/10	3	180.17	5.1	180.62	181.50	-2.1	1,507	-0.14%
2018/07/06	4	174.26	2	175.75	173.00	2	1,487	0.14%
2018/07/05	3	175.67	3	176.83	174.00	0	1,481	0.00%
2018/07/04	6	183.25	2	180.50	180.00	4	1,476	0.27%
2018/07/03	1	188.50	7	188.64	186.50	-6	1,478	-0.41%
2018/07/02	4	185.75	1	184.50	184.00	3	1,474	0.20%
2018/06/29	9	190.67	3	189.83	189.50	6	1,478	0.41%
2018/06/28	7	189.00	12	188.88	194.50	-5	1,463	-0.34%
2018/06/27	12	183.17	1	181.50	180.00	11	1,442	0.76%
2018/06/26	6.1	182.44	3	182.50	184.00	3.1	1,439	0.21%
2018/06/25	3	192.50	3	191.00	189.50	0	1,431	0.00%
2018/06/22	2	190.00	0	0.00	190.00	2	1,453	0.14%
2018/06/21	2	193.25	1	193.00	193.00	1	1,463	0.07%
2018/06/20	1.1	191.67	1	191.50	192.00	0.1	1,496	0.00%
2018/06/19	2	197.00	1.2	200.00	193.50	0.8	1,502	0.05%
2018/06/15	0	0.00	2	203.00	202.50	-2	1,501	-0.13%
2018/06/14	2	201.25	2	203.50	200.50	0	1,520	0.00%
2018/06/13	2	205.00	2	206.50	204.00	0	1,527	0.00%
2018/06/12	3	207.83	14	207.61	205.50	-11	1,536	-0.72%
2018/06/11	5.1	210.40	0	0.00	209.50	5.1	1,540	0.33%
2018/06/08	6	216.17	6.1	215.48	213.00	-0.1	1,547	0.00%
2018/06/07	2	216.25	4	215.50	215.00	-2	1,558	-0.13%
2018/06/06	1	216.00	8	214.94	214.50	-7	1,593	-0.44%
2018/06/05	0.1	213.00	1	212.50	211.00	-0.9	1,601	-0.06%
2018/06/04	2	210.50	1	211.50	210.00	1	1,600	0.06%
2018/06/01	3	209.00	2	207.75	208.50	1	1,616	0.06%
2018/05/31	3	209.50	7	209.00	211.00	-4	1,618	-0.25%
2018/05/30	7	212.57	8	213.31	211.00	-1	1,615	-0.06%
2018/05/29	7	214.71	13	215.38	219.00	-6	1,591	-0.38%
2018/05/28	1	212.00	10	209.85	212.50	-9	1,542	-0.58%
2018/05/25	2	204.00	0	0.00	203.00	2	1,544	0.13%
2018/05/24	9	208.00	9	208.50	206.00	0	1,541	0.00%
2018/05/23	0	0.00	1	204.50	204.50	-1	1,529	-0.07%
2018/05/22	3	203.00	2	206.00	201.50	1	1,543	0.06%
2018/05/21	10	204.60	5	206.10	204.00	5	1,585	0.32%
2018/05/18	4.4	205.18	3	207.50	208.00	1.4	1,623	0.09%
2018/05/17	2	202.25	4	202.38	201.50	-2	1,667	-0.12%
2018/05/16	3	201.83	1	203.00	200.00	2	1,690	0.12%
2018/05/15	5	209.90	9	208.44	206.00	-4	1,714	-0.23%
2018/05/14	2	211.50	6	213.17	214.50	-4	1,753	-0.23%
2018/05/11	30	208.48	30.1	208.88	204.00	-0.1	1,738	-0.01%
2018/05/10	3	195.67	3	197.17	198.00	0	1,716	0.00%
2018/05/09	1	191.50	1	191.50	191.50	0	1,719	0.00%
2018/05/08	2	196.25	6	197.25	193.50	-4	1,749	-0.23%
2018/05/07	7	195.21	8	196.44	198.50	-1	1,793	-0.06%
2018/05/04	3	190.67	1	189.00	191.50	2	1,806	0.11%
2018/05/03	4	191.00	2	189.50	189.00	2	1,846	0.11%
2018/05/02	7	194.36	1	194.00	193.00	6	1,905	0.31%
2018/04/30	13	192.77	0	0.00	194.50	13	1,964	0.66%
2018/04/27	29	188.14	5	189.40	190.00	24	2,114	1.14%
2018/04/26	1	192.00	1.1	191.64	185.00	-0.1	2,245	0.00%
2018/04/25	11.1	185.86	5	186.00	187.50	6.1	2,284	0.27%
2018/04/24	14	189.86	14	191.00	191.50	0	2,421	0.00%
2018/04/23	14.5	201.67	5	203.20	200.50	9.5	2,406	0.39%
2018/04/20	7	208.64	5.1	209.50	208.50	1.9	2,458	0.08%
2018/04/19	3	215.50	7.1	215.95	215.00	-4.1	2,482	-0.16%
2018/04/18	5.1	217.88	7	218.07	217.00	-1.9	2,529	-0.08%
2018/04/17	8	213.94	3	219.50	214.00	5	2,543	0.20%
2018/04/16	4	225.38	0	0.00	224.00	4	2,546	0.16%
2018/04/13	7.1	232.12	27	231.83	230.50	-19.9	2,563	-0.78%
2018/04/12	1	232.50	7	234.29	232.00	-6	2,628	-0.23%
2018/04/11	8	238.56	7	235.29	234.00	1	2,661	0.04%
2018/04/10	5	236.00	2	235.00	235.00	3	2,758	0.11%
2018/04/09	3	236.33	2	238.25	238.00	1	2,837	0.04%
2018/04/03	1	226.00	0	0.00	228.00	1	2,836	0.04%
2018/04/02	1	233.00	4	231.63	232.00	-3	2,850	-0.10%
2018/03/31	4.1	231.95	2	229.00	229.50	2.1	2,876	0.07%
2018/03/30	1	234.00	0	0.00	232.50	1	2,888	0.03%
2018/03/29	2	232.25	0	0.00	231.00	2	2,912	0.07%
2018/03/28	1	234.50	0	0.00	232.00	1	2,950	0.03%
2018/03/27	7	236.71	8	237.94	237.00	-1	2,948	-0.03%
2018/03/26	7	227.79	1	227.50	228.00	6	2,958	0.20%
2018/03/23	5	229.50	9	231.00	227.00	-4	2,979	-0.13%
2018/03/22	3	246.17	1	241.50	242.00	2	2,956	0.07%
2018/03/21	2	247.50	2	248.25	245.00	0	2,950	0.00%
2018/03/20	10	243.65	8	247.63	245.00	2	2,954	0.07%
2018/03/19	4	252.88	7	253.79	252.00	-3	2,960	-0.10%
2018/03/16	1	250.50	5	253.30	250.50	-4	2,962	-0.14%
2018/03/15	1	253.00	6	252.25	253.50	-5	2,978	-0.17%
2018/03/14	0	0.00	4	250.38	250.50	-4	3,037	-0.13%
2018/03/13	13	251.35	9	250.67	249.00	4	3,069	0.13%
2018/03/12	28	249.43	9	250.94	244.50	19	3,111	0.61%
2018/03/09	4	241.75	6	243.17	248.00	-2	3,085	-0.06%
2018/03/08	6	238.42	4	237.88	236.50	2	3,072	0.07%
2018/03/07	8	239.06	9	238.06	236.00	-1	3,074	-0.03%
2018/03/06	3	233.83	0	0.00	233.50	3	3,083	0.10%
2018/03/05	2	235.50	0	0.00	232.00	2	3,121	0.06%
2018/03/02	1	236.50	5	237.90	237.00	-4	3,138	-0.13%
2018/03/01	3	233.67	3	234.17	240.00	0	3,140	0.00%
2018/02/27	6	243.92	15	240.20	238.00	-9	3,152	-0.29%
2018/02/26	10	234.45	4	236.50	232.00	6	3,115	0.19%
2018/02/23	4	235.25	2	241.25	232.00	2	3,147	0.06%
2018/02/22	4	236.13	2	238.00	236.00	2	3,185	0.06%
2018/02/21	14	236.11	14	237.86	240.00	0	3,208	0.00%
2018/02/12	16	218.81	18	218.39	220.00	-2	3,204	-0.06%
2018/02/09	5	203.10	7	200.57	205.50	-2	3,266	-0.06%
2018/02/08	6	220.83	3	220.00	217.00	3	3,335	0.09%
2018/02/07	9	232.50	10	232.70	229.00	-1	3,440	-0.03%
2018/02/06	10	227.45	5.1	231.11	221.50	4.9	3,433	0.14%
2018/02/05	6.1	244.45	3	245.50	246.00	3.1	3,379	0.09%
2018/02/02	3	253.17	2	254.75	253.00	1	3,389	0.03%
2018/02/01	4	258.38	1	257.00	256.00	3	3,386	0.09%
2018/01/31	7	260.07	7	261.21	260.00	0	3,365	0.00%
2018/01/30	7	263.50	3	263.00	258.00	4	3,335	0.12%
2018/01/29	12	269.79	12.1	272.61	269.00	-0.1	3,294	0.00%
2018/01/26	9	269.22	5	271.20	268.00	4	3,271	0.12%
2018/01/25	17	281.68	14	279.54	273.50	3	3,238	0.09%
2018/01/24	11	281.64	10	280.65	280.00	1	3,199	0.03%
2018/01/23	38	278.04	38	279.75	279.50	0	3,148	0.00%
2018/01/22	20	263.70	20	262.03	273.50	0	2,995	0.00%
2018/01/19	3	249.00	8	248.88	249.00	-5	2,870	-0.17%
2018/01/18	33	246.39	30	249.60	243.00	3	2,824	0.11%
2018/01/17	2	235.75	11.1	238.04	239.00	-9.1	2,715	-0.34%
2018/01/16	14	237.18	18	237.92	234.50	-4	2,692	-0.15%
2018/01/15	4	231.88	2	232.00	230.50	2	2,631	0.08%
2018/01/12	8	231.56	9	231.83	231.00	-1	2,612	-0.04%
2018/01/11	9	226.78	5	228.00	224.50	4	2,565	0.16%
2018/01/10	1	230.50	1	230.50	225.00	0	2,561	0.00%
2018/01/09	1	230.50	1.1	224.82	233.00	-0.1	2,555	0.00%
2018/01/08	6	230.83	9	232.83	228.50	-3	2,562	-0.12%
2018/01/05	12.1	226.26	7.1	224.96	227.00	5	2,518	0.20%
2018/01/04	12.1	228.55	24	229.10	230.00	-11.9	2,498	-0.48%
2018/01/03	3	221.67	10	216.20	219.50	-7	2,423	-0.29%
2018/01/02	2	208.25	0	0.00	207.00	2	2,378	0.08%