京鼎 (3413)-國泰-敦南券商分點個股進出

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
318.0
漲跌
▲2.5
漲幅
+0.79%
成交量
928張
產業
上市半導體類股
561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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	319.68	4.3	319.70	318.00	15.6	1,798	0.87%
2024/11/21	2.4	315.47	1.3	314.56	315.50	1.1	1,806	0.06%
2024/11/20	8.2	314.59	6.1	313.76	314.50	2.1	1,810	0.11%
2024/11/19	9.1	311.45	7.1	312.46	313.50	2	1,809	0.11%
2024/11/18	4.5	307.49	8.1	305.83	305.50	-3.7	1,806	-0.20%
2024/11/15	8.4	312.35	18.5	313.35	310.50	-10.1	1,808	-0.56%
2024/11/14	38.8	314.01	31	310.95	309.50	7.8	1,844	0.42%
2024/11/13	22.2	320.48	17.1	321.34	321.00	5.1	1,839	0.28%
2024/11/12	38.3	323.03	15.6	322.36	319.00	22.8	1,897	1.20%
2024/11/11	34.1	330.43	39.1	331.77	332.00	-5	1,951	-0.26%
2024/11/08	35.8	337.67	32.7	340.59	335.00	3.1	1,955	0.16%
2024/11/07	101.7	341.43	42	340.71	339.00	59.6	1,962	3.04%	大買/
2024/11/06	41.6	351.94	42.8	356.55	357.50	-1.2	1,903	-0.06%
2024/11/05	4.3	351.66	10.4	353.13	354.00	-6.1	1,901	-0.32%
2024/11/04	18.1	342.10	18.5	345.45	348.00	-0.4	1,898	-0.02%
2024/11/01	5.5	345.37	5.2	346.96	348.50	0.3	1,908	0.02%
2024/10/30	4.4	341.05	8.1	342.69	344.50	-3.7	1,911	-0.19%
2024/10/29	21.8	336.22	14.5	338.04	341.50	7.3	1,944	0.38%
2024/10/28	13.7	345.68	18.5	346.87	346.50	-4.8	1,933	-0.25%
2024/10/25	5.5	349.33	5	351.04	351.50	0.5	1,932	0.03%
2024/10/24	35.2	354.30	15	352.13	348.00	20.3	1,935	1.05%
2024/10/23	8.3	357.05	29.6	354.01	361.50	-21.4	1,937	-1.10%
2024/10/22	22.1	344.99	12	346.44	347.00	10.1	1,913	0.53%
2024/10/21	30.4	352.31	41.6	353.53	352.50	-11.2	1,921	-0.58%
2024/10/18	21.2	346.88	5.6	348.54	344.00	15.6	1,940	0.80%
2024/10/17	38.5	346.20	23.8	346.48	346.00	14.7	1,970	0.75%
2024/10/16	30.3	358.16	16.1	359.40	357.00	14.2	1,929	0.74%
2024/10/15	30	368.53	38.2	370.63	368.50	-8.2	1,896	-0.43%
2024/10/14	8.3	362.98	2.4	361.68	364.50	5.9	1,887	0.31%
2024/10/11	25.6	363.99	34	365.45	366.00	-8.4	1,909	-0.44%
2024/10/09	34.9	358.72	16.8	357.84	353.00	18.1	1,917	0.94%
2024/10/08	61.3	363.27	57	363.94	363.00	4.3	1,929	0.22%
2024/10/07	22	350.34	20.5	353.27	347.50	1.5	1,935	0.08%
2024/10/04	5	349.64	7.3	348.81	345.00	-2.3	1,967	-0.12%
2024/10/01	5.5	352.79	6.1	352.19	351.50	-0.7	2,010	-0.03%
2024/09/30	11.5	357.86	13.5	359.19	356.50	-2.1	2,086	-0.10%
2024/09/27	45	375.17	46.7	368.99	365.00	-1.7	2,142	-0.08%
2024/09/26	55.5	378.02	65.6	377.32	373.50	-10.1	2,204	-0.46%
2024/09/25	24.8	364.47	9.8	364.20	359.00	15	2,227	0.67%
2024/09/24	4.8	363.33	8.2	362.50	362.00	-3.4	2,232	-0.15%
2024/09/23	6.6	367.22	19.8	368.31	366.50	-13.2	2,243	-0.59%
2024/09/20	25.9	367.77	9.2	365.63	363.00	16.7	2,271	0.73%
2024/09/19	21.2	368.70	39.4	367.31	369.50	-18.2	2,288	-0.79%
2024/09/18	21	358.19	20.7	355.55	355.50	0.4	2,287	0.02%
2024/09/16	38.8	368.91	16.4	369.07	366.00	22.4	2,296	0.97%
2024/09/13	24.3	365.58	51.6	365.92	368.00	-27.3	2,303	-1.18%
2024/09/12	66.7	363.59	58.5	364.07	366.50	8.2	2,306	0.35%
2024/09/11	27.9	357.18	35.1	359.52	362.50	-7.2	2,263	-0.32%
2024/09/10	68.9	358.54	66.9	354.96	352.00	2	2,226	0.09%
2024/09/09	122.5	355.83	103.2	353.95	362.50	19.4	2,197	0.88%	大買/大賣/
2024/09/06	13.2	340.88	34.3	342.49	345.00	-21.1	2,112	-1.00%
2024/09/05	24	316.54	16.8	316.00	314.00	7.2	2,065	0.35%
2024/09/04	30.9	319.25	18.2	320.31	318.50	12.7	2,061	0.62%
2024/09/03	6.7	341.18	14.1	343.08	342.00	-7.3	2,048	-0.36%
2024/09/02	7.3	343.74	8.3	346.08	343.50	-0.9	2,046	-0.05%
2024/08/30	23.9	351.22	12.1	352.16	351.00	11.9	2,041	0.58%
2024/08/29	13.8	346.33	8.3	348.79	355.00	5.5	2,026	0.27%
2024/08/28	18.7	347.76	20.7	349.15	351.00	-2	2,013	-0.10%
2024/08/27	16.1	333.77	10.5	334.83	339.50	5.7	2,001	0.28%
2024/08/26	16.6	340.04	9.8	339.47	335.00	6.7	1,999	0.34%
2024/08/23	9.9	335.62	27.5	335.93	342.00	-17.6	1,993	-0.88%
2024/08/22	4.3	333.80	5.1	335.01	333.50	-0.9	1,995	-0.04%
2024/08/21	3.3	335.00	3.3	336.15	336.00	0	1,999	0.00%
2024/08/20	5.2	338.34	13.6	340.06	338.50	-8.3	2,007	-0.42%
2024/08/19	11.1	337.36	11.8	338.91	334.50	-0.7	2,028	-0.03%
2024/08/16	32.9	342.20	30.5	341.46	341.00	2.4	2,033	0.12%
2024/08/15	29.3	339.08	23.8	339.24	339.50	5.6	2,000	0.28%
2024/08/14	55.9	344.32	43.7	340.35	336.50	12.2	2,007	0.61%
2024/08/13	37.1	326.26	60.9	327.47	342.00	-23.8	1,948	-1.22%
2024/08/12	9.5	311.03	7.1	311.80	311.00	2.4	1,893	0.12%
2024/08/09	33.3	301.58	25.4	305.75	308.00	7.9	1,876	0.42%
2024/08/08	21.6	291.93	6.2	290.01	289.00	15.4	1,854	0.83%
2024/08/07	8.5	293.92	10.2	292.51	297.50	-1.8	1,843	-0.10%
2024/08/06	5	273.76	22.4	259.69	270.50	-17.3	1,834	-0.94%
2024/08/05	19.2	272.72	14.5	274.74	271.00	4.7	1,843	0.25%
2024/08/02	18.7	306.77	12	304.92	301.00	6.7	1,842	0.36%
2024/08/01	14.6	325.54	15	323.49	322.00	-0.4	1,892	-0.02%
2024/07/31	16.1	304.72	8.2	306.13	304.50	7.8	1,864	0.42%
2024/07/30	9.5	303.75	4.2	305.50	312.00	5.3	1,874	0.28%
2024/07/29	12.8	312.72	10.1	309.36	309.00	2.7	1,872	0.14%
2024/07/26	21.2	310.01	11.2	312.37	315.00	10	1,889	0.53%
2024/07/23	17.6	323.83	10.6	324.07	325.00	7	1,875	0.37%
2024/07/22	12.1	323.95	2.6	324.67	317.00	9.5	1,864	0.51%
2024/07/19	16	332.66	8.1	333.54	330.50	7.9	1,844	0.43%
2024/07/18	27	336.55	7.6	341.01	334.50	19.4	1,829	1.06%
2024/07/17	21.1	364.23	12.2	361.98	363.00	8.9	1,790	0.50%
2024/07/16	6.7	364.75	12.8	363.47	361.00	-6.1	1,799	-0.34%
2024/07/15	12.6	366.68	14.3	366.74	366.00	-1.7	1,841	-0.09%
2024/07/12	29.6	362.73	31.1	361.77	364.00	-1.5	1,872	-0.08%
2024/07/11	19.3	381.68	7.3	385.70	377.00	12	1,856	0.65%
2024/07/10	25.6	383.15	13.9	385.31	384.00	11.6	1,843	0.63%
2024/07/09	27.1	387.21	21.9	387.76	390.00	5.2	1,824	0.28%
2024/07/08	26.1	389.81	29.6	391.20	396.50	-3.6	1,811	-0.20%
2024/07/05	52.7	395.15	36.2	395.67	397.50	16.6	1,781	0.93%
2024/07/04	33.9	379.03	31	383.28	387.50	2.9	1,742	0.16%
2024/07/03	35.6	356.17	47.3	356.78	363.50	-11.8	1,690	-0.70%
2024/07/02	47.8	345.59	37.5	347.48	345.00	10.3	1,633	0.63%
2024/07/01	35.1	331.96	63	331.71	338.00	-27.9	1,576	-1.77%
2024/06/28	25.1	312.07	12.1	311.05	308.50	12.9	1,533	0.84%
2024/06/27	4.5	318.04	7.7	319.12	317.00	-3.1	1,538	-0.20%
2024/06/26	3	318.64	13.1	318.22	313.00	-10.1	1,548	-0.65%
2024/06/25	38	301.66	12.1	302.99	307.50	25.9	1,536	1.69%
2024/06/24	20.1	320.66	11.4	321.19	324.50	8.7	1,548	0.56%
2024/06/21	10.6	327.00	12.4	324.24	327.50	-1.7	1,582	-0.11%
2024/06/20	25	320.14	13.8	320.29	328.00	11.3	1,576	0.72%
2024/06/19	3.4	313.71	10.9	313.98	313.50	-7.5	1,568	-0.48%
2024/06/18	2.3	305.72	5.1	306.01	307.00	-2.8	1,601	-0.17%
2024/06/17	4.4	306.51	4.1	306.24	306.50	0.2	1,667	0.01%
2024/06/14	10.8	311.06	4.6	309.07	308.00	6.2	1,766	0.35%
2024/06/13	5.6	315.44	8.8	315.66	317.00	-3.2	1,803	-0.18%
2024/06/12	6.4	311.67	9.1	310.94	312.00	-2.7	1,885	-0.14%
2024/06/11	2.2	308.05	13.5	311.68	308.00	-11.2	1,952	-0.58%
2024/06/07	2.6	302.15	2	306.25	306.50	0.6	1,967	0.03%
2024/06/06	1.1	312.52	9.5	308.33	303.50	-8.5	1,973	-0.43%
2024/06/05	1.2	305.29	7.1	305.78	305.50	-5.8	1,988	-0.29%
2024/06/04	3.2	305.81	13.5	305.14	304.00	-10.3	2,031	-0.51%
2024/06/03	2.6	297.87	11.3	299.50	301.50	-8.7	2,055	-0.42%
2024/05/31	25.1	296.22	4.2	295.26	294.50	21	2,063	1.02%
2024/05/30	5.3	299.37	2	300.02	298.50	3.3	2,069	0.16%
2024/05/29	11.7	301.55	4.1	301.76	300.50	7.7	2,121	0.36%
2024/05/28	24.2	305.65	5.2	305.49	303.50	19	2,146	0.89%
2024/05/27	3.2	310.47	7.9	314.28	315.50	-4.7	2,146	-0.22%
2024/05/24	7.2	307.64	4.1	305.93	309.00	3.1	2,155	0.15%
2024/05/23	4.1	301.40	4.3	302.81	304.00	-0.3	2,196	-0.01%
2024/05/22	5.7	298.28	1.4	298.20	299.00	4.3	2,238	0.19%
2024/05/21	7.1	303.27	2.1	302.05	300.00	5	2,280	0.22%
2024/05/20	11.4	314.62	11.2	314.02	304.50	0.2	2,271	0.01%
2024/05/17	8.2	307.25	8	308.74	307.00	0.1	2,248	0.00%
2024/05/16	4.2	314.57	8.1	313.93	313.00	-3.9	2,253	-0.17%
2024/05/15	1.2	305.15	4	308.00	304.50	-2.8	2,303	-0.12%
2024/05/14	9.4	304.68	12.3	304.37	304.50	-2.9	2,320	-0.12%
2024/05/13	5	312.59	2.5	311.54	311.50	2.5	2,309	0.11%
2024/05/10	4.1	311.44	3.1	308.83	312.00	1	2,305	0.04%
2024/05/09	5.3	310.62	6.2	311.53	311.50	-1	2,298	-0.04%
2024/05/08	22.5	317.23	19.6	319.72	318.50	2.9	2,280	0.13%
2024/05/07	4.2	313.77	18.8	313.74	319.50	-14.6	2,270	-0.64%
2024/05/06	3.3	297.24	4.4	299.37	297.50	-1.2	2,209	-0.05%
2024/05/03	2.1	297.18	7.4	300.18	297.50	-5.3	2,208	-0.24%
2024/05/02	6.4	292.20	6	294.17	291.00	0.4	2,202	0.02%
2024/04/30	8.3	298.77	13.4	300.36	302.00	-5.1	2,195	-0.23%
2024/04/29	1.3	289.38	5.4	293.19	294.50	-4.1	2,179	-0.19%
2024/04/26	7.3	290.48	8.2	292.83	290.00	-0.9	2,211	-0.04%
2024/04/25	2.7	289.78	1.1	288.93	288.00	1.6	2,211	0.07%
2024/04/24	12.3	290.69	8	292.15	292.00	4.2	2,210	0.19%
2024/04/23	4.1	283.88	2.7	282.13	284.00	1.4	2,208	0.06%
2024/04/22	7.8	282.99	9.6	279.90	279.00	-1.8	2,204	-0.08%
2024/04/19	18.6	285.61	26.1	284.05	288.00	-7.4	2,180	-0.34%
2024/04/18	21.6	294.03	8.2	296.51	294.00	13.4	2,134	0.63%
2024/04/17	21.8	307.54	14.8	306.66	308.50	7.1	2,098	0.34%
2024/04/16	6.7	295.83	9.6	296.35	295.50	-3	2,086	-0.14%
2024/04/15	4.5	307.94	12.7	305.60	305.00	-8.2	2,079	-0.39%
2024/04/12	16.5	309.60	23.9	308.30	307.50	-7.4	2,064	-0.36%
2024/04/11	10.3	293.97	7.7	295.04	296.00	2.6	2,027	0.13%
2024/04/10	10.6	299.58	8.1	300.34	298.50	2.5	2,012	0.12%
2024/04/09	13	302.35	4.7	302.89	297.00	8.3	2,000	0.41%
2024/04/08	9.3	306.71	8.4	308.32	309.50	1	1,976	0.05%
2024/04/03	13.1	310.03	15	309.83	308.00	-1.9	1,998	-0.10%
2024/04/02	12.5	313.97	17.2	312.16	314.00	-4.7	1,973	-0.24%
2024/04/01	22.1	303.87	22.2	305.64	304.00	-0.2	1,937	-0.01%
2024/03/29	20.2	296.06	38.6	295.79	297.00	-18.4	1,912	-0.96%
2024/03/28	23.6	301.77	8.3	302.27	299.50	15.3	1,878	0.81%
2024/03/27	28.8	308.05	29	308.08	307.50	-0.2	1,846	-0.01%
2024/03/26	29	308.78	36.9	304.43	299.50	-7.9	1,797	-0.44%
2024/03/25	20.7	297.59	19.3	298.09	297.50	1.4	1,728	0.08%
2024/03/22	27.4	295.36	8.5	294.31	297.50	18.9	1,707	1.11%
2024/03/21	51.8	297.35	39.6	296.00	294.00	12.1	1,676	0.72%
2024/03/20	31.6	291.09	34.9	291.67	290.00	-3.3	1,628	-0.20%
2024/03/19	56.9	284.79	47.4	286.81	291.50	9.5	1,580	0.60%
2024/03/18	14.8	270.95	9.9	272.65	273.50	4.9	1,484	0.33%
2024/03/15	52.8	270.40	58.2	270.04	270.00	-5.4	1,435	-0.37%
2024/03/14	18.5	256.50	33.2	258.75	263.00	-14.8	1,324	-1.12%
2024/03/13	12.8	250.68	17.1	248.58	246.50	-4.3	1,239	-0.35%
2024/03/12	3.1	247.95	6.1	247.57	248.50	-3	1,206	-0.25%
2024/03/11	12.2	245.92	2.9	244.74	244.00	9.3	1,186	0.78%
2024/03/08	31.5	252.25	26.8	250.47	248.00	4.7	1,161	0.41%
2024/03/07	16.7	260.82	18	256.07	253.50	-1.3	1,113	-0.12%
2024/03/06	3.3	253.98	9.1	255.41	255.00	-5.9	1,078	-0.54%
2024/03/05	14	251.14	17.4	251.61	252.50	-3.4	1,055	-0.32%
2024/03/04	22.4	252.20	23.9	254.77	257.00	-1.6	1,030	-0.15%
2024/03/01	15.2	249.07	15.9	249.80	247.50	-0.7	979	-0.07%
2024/02/29	9.4	241.74	5.6	240.71	240.00	3.8	946	0.40%
2024/02/27	22.8	243.75	16.8	244.35	244.00	6	924	0.65%
2024/02/26	14	253.49	42.9	251.56	248.50	-29	904	-3.20%
2024/02/23	96.3	249.68	64.9	251.04	250.00	31.4	848	3.70%
2024/02/22	27.2	242.07	25	242.64	245.00	2.2	789	0.27%
2024/02/21	10.5	229.33	0.4	230.36	230.00	10.1	734	1.38%
2024/02/20	6.4	231.68	0.3	234.32	231.00	6.1	726	0.84%
2024/02/19	2.7	230.93	4	231.89	231.00	-1.3	713	-0.18%
2024/02/16	15.6	233.44	34.5	233.65	233.50	-18.9	695	-2.72%
2024/02/15	5.5	215.40	5.2	218.70	221.00	0.3	638	0.04%
2024/02/05	2.9	212.73	1	212.00	212.50	1.9	621	0.31%
2024/02/02	0	213.18	2	214.25	212.50	-2	619	-0.32%
2024/02/01	3.3	213.65	4.1	213.83	212.50	-0.8	612	-0.13%
2024/01/31	1.1	216.48	0.2	217.77	216.00	0.9	605	0.16%
2024/01/30	1.1	217.51	6	217.94	217.50	-4.9	595	-0.83%
2024/01/29	2.1	213.81	2.1	214.83	214.00	0	582	0.00%
2024/01/26	6.9	214.21	11.1	214.01	213.50	-4.2	579	-0.73%
2024/01/25	19.7	218.57	19.3	217.36	217.50	0.4	568	0.07%
2024/01/24	4.5	213.83	7.4	214.88	213.00	-2.8	552	-0.51%
2024/01/23	3	214.49	13	214.92	215.00	-10	546	-1.83%
2024/01/22	7.2	212.71	16.1	213.86	211.00	-8.9	533	-1.66%
2024/01/19	2.5	206.22	3.1	206.97	207.50	-0.6	496	-0.12%
2024/01/18	3.4	204.01	5	203.80	203.50	-1.6	493	-0.33%
2024/01/17	11.9	206.04	2.1	205.18	203.50	9.7	488	1.99%
2024/01/16	0.1	209.86	1.7	209.50	210.00	-1.6	472	-0.34%
2024/01/15	3	208.50	0	0.00	208.00	3	464	0.65%
2024/01/12	3.5	207.15	7	208.78	207.00	-3.5	465	-0.75%
2024/01/11	2.4	208.77	1.1	208.64	210.00	1.3	462	0.28%
2024/01/10	3.6	209.04	3.1	208.41	211.00	0.5	460	0.11%
2024/01/09	2.4	209.24	4.1	209.01	209.00	-1.7	449	-0.38%
2024/01/08	1.8	205.54	0.5	205.80	204.50	1.3	437	0.29%
2024/01/05	0	208.50	0.8	206.67	207.00	-0.8	432	-0.18%
2024/01/04	1.1	206.93	1.2	206.95	206.50	-0.1	427	-0.02%
2024/01/03	0.7	207.14	1.1	207.52	207.00	-0.4	429	-0.09%
2024/01/02	6	209.73	0.3	208.97	210.50	5.7	426	1.33%
2023/12/29	3.7	211.49	11.9	210.15	210.50	-8.2	416	-1.97%
2023/12/28	3.4	205.64	3	207.50	206.00	0.4	380	0.11%
2023/12/27	8.1	201.55	10.6	204.47	205.50	-2.5	366	-0.69%
2023/12/26	1.2	200.92	0.2	201.00	201.50	1.1	356	0.29%
2023/12/25	0.2	199.15	0.9	199.40	199.00	-0.8	353	-0.21%
2023/12/22	0.1	200.00	0.2	200.00	199.50	-0.1	353	-0.03%
2023/12/21	1.9	199.72	1.6	199.08	200.00	0.3	353	0.09%
2023/12/20	3.1	200.44	0	201.00	200.00	3.1	354	0.87%
2023/12/19	7.1	203.73	7.6	200.55	201.00	-0.5	351	-0.15%
2023/12/18	0.1	203.67	2	204.75	204.00	-1.9	349	-0.53%
2023/12/15	7.6	205.19	3	205.83	203.00	4.6	345	1.34%
2023/12/14	6.8	204.61	16.8	205.88	205.50	-10	334	-3.00%
2023/12/13	3.5	198.89	2.1	200.24	201.50	1.4	309	0.46%
2023/12/12	2.5	199.06	7.2	200.22	198.00	-4.7	303	-1.55%
2023/12/11	3	193.67	3.7	194.47	194.50	-0.6	291	-0.22%
2023/12/08	2.3	194.00	1.7	194.54	193.50	0.6	291	0.21%
2023/12/07	2.4	193.99	0	193.69	193.00	2.3	293	0.80%
2023/12/06	2.1	195.52	2.2	195.55	195.00	-0.1	295	-0.03%
2023/12/05	1.1	196.04	0.3	197.11	196.00	0.8	306	0.25%
2023/12/04	0.3	198.92	0	198.50	198.00	0.3	313	0.10%
2023/12/01	0	197.54	7.8	197.87	198.00	-7.7	315	-2.45%
2023/11/30	0.1	196.98	0.1	198.00	197.50	0	314	0.00%
2023/11/29	2.8	197.40	0.1	198.21	197.50	2.7	314	0.85%
2023/11/28	0.2	198.50	2.5	198.31	199.00	-2.3	330	-0.69%
2023/11/27	0	196.43	2.3	197.35	195.50	-2.3	326	-0.69%
2023/11/24	0.4	197.78	2.1	197.82	197.50	-1.7	323	-0.53%
2023/11/23	5.2	197.46	0.1	196.76	198.50	5.1	321	1.59%
2023/11/22	2.8	196.72	4.3	196.80	197.00	-1.5	320	-0.46%
2023/11/21	2.3	195.94	9.7	197.62	197.50	-7.4	324	-2.30%
2023/11/20	6	193.17	1.2	193.68	194.00	4.8	314	1.53%
2023/11/17	3.2	192.36	5.1	192.41	192.50	-1.9	311	-0.61%
2023/11/16	1.6	191.84	2.1	191.81	193.00	-0.5	313	-0.17%
2023/11/15	1.7	193.00	8.1	192.68	192.50	-6.4	316	-2.03%
2023/11/14	8.1	191.02	4	192.46	192.00	4.1	321	1.27%
2023/11/13	3.4	189.11	6.5	189.73	188.00	-3.1	316	-0.98%
2023/11/10	2.1	185.07	3.1	185.03	185.00	-1	311	-0.31%
2023/11/09	5.1	186.50	1	186.50	186.50	4.1	314	1.29%
2023/11/08	0.3	186.50	1	187.00	187.00	-0.7	327	-0.21%
2023/11/07	1	186.50	0	0.00	186.00	1	333	0.30%
2023/11/06	0.1	186.55	1	187.50	187.50	-0.9	347	-0.27%
2023/11/03	1.1	185.05	1	186.50	185.00	0.1	354	0.02%
2023/11/02	4	184.75	1	184.00	184.00	3	363	0.83%
2023/11/01	4	182.63	1	183.50	182.50	3	365	0.83%
2023/10/31	1.2	183.20	6	183.17	182.50	-4.8	366	-1.32%
2023/10/30	0	0.00	0.2	184.50	184.50	-0.2	371	-0.05%
2023/10/27	2	183.75	0.1	185.00	183.00	2	375	0.52%
2023/10/26	2.2	184.73	0	0.00	184.00	2.2	381	0.57%
2023/10/25	0	0.00	1	188.00	188.00	-1	394	-0.25%
2023/10/24	1	184.52	2.4	184.86	185.50	-1.4	396	-0.35%
2023/10/23	2	185.75	0	0.00	185.50	2	395	0.51%
2023/10/20	0.3	185.49	1.1	185.02	187.50	-0.7	397	-0.19%
2023/10/19	3.2	187.17	4	187.88	187.50	-0.8	397	-0.20%
2023/10/18	2.6	187.81	9	187.50	186.50	-6.4	398	-1.61%
2023/10/17	2.2	191.45	0	0.00	190.50	2.2	393	0.57%
2023/10/16	1.1	190.45	1	191.50	191.50	0.1	394	0.03%
2023/10/13	1.1	191.00	3	191.50	191.50	-1.9	394	-0.49%
2023/10/12	1.8	189.06	4.1	190.24	191.00	-2.3	395	-0.58%
2023/10/11	1.1	189.50	0.4	190.00	190.00	0.7	394	0.18%
2023/10/06	3.3	189.13	3.1	189.32	190.00	0.2	390	0.04%
2023/10/05	0	0.00	3	187.99	188.00	-3	388	-0.78%
2023/10/04	0.1	185.50	6	185.17	186.00	-5.9	391	-1.52%
2023/10/03	1.2	186.50	1.1	187.48	186.50	0.1	398	0.04%
2023/10/02	0	186.67	0	0.00	186.50	0	404	0.00%
2023/09/28	2	186.50	1	187.50	185.50	1	417	0.24%
2023/09/27	1.1	185.06	0	0.00	187.00	1.1	427	0.26%
2023/09/26	4.6	186.15	1	187.50	186.00	3.6	433	0.83%
2023/09/25	0	0.00	4	187.13	188.00	-4	459	-0.87%
2023/09/22	0.1	184.07	1.1	182.57	185.00	-1	481	-0.21%
2023/09/21	3.5	184.50	1.2	184.21	184.00	2.3	494	0.47%
2023/09/20	0	187.00	2	187.25	187.50	-2	499	-0.40%
2023/09/19	3.1	187.18	1	188.00	187.00	2.1	509	0.41%
2023/09/18	0.1	187.84	0	0.00	187.00	0.1	515	0.02%
2023/09/15	1.1	188.56	2	189.00	188.50	-0.9	534	-0.16%
2023/09/14	1.1	189.00	3.7	188.54	188.50	-2.7	537	-0.49%
2023/09/13	0.1	187.05	0	187.00	187.00	0.1	542	0.02%
2023/09/12	1	187.50	2	188.25	187.50	-1	554	-0.18%
2023/09/11	1.1	186.66	12	187.42	185.50	-10.9	569	-1.91%
2023/09/08	1.2	188.02	4.3	187.92	189.50	-3.1	587	-0.52%
2023/09/07	5.6	186.98	4.8	188.25	186.50	0.8	598	0.13%
2023/09/06	2.1	187.00	1	187.00	186.50	1.1	619	0.17%
2023/09/05	1	184.00	12	184.58	185.00	-11	619	-1.78%
2023/09/04	4.2	184.75	1	183.51	184.50	3.2	625	0.51%
2023/09/01	1.1	185.99	10.6	186.56	186.00	-9.5	628	-1.51%
2023/08/31	0.2	181.85	1.3	182.12	182.50	-1.1	613	-0.18%
2023/08/30	0.2	181.04	7	181.00	181.50	-6.8	616	-1.10%
2023/08/29	0.2	179.62	1	180.50	180.00	-0.8	618	-0.14%
2023/08/28	3.1	179.35	1	179.50	179.50	2.1	621	0.34%
2023/08/25	0.2	179.91	1.1	181.05	182.00	-0.9	634	-0.15%
2023/08/24	2.1	180.05	9.7	180.31	181.00	-7.6	630	-1.20%
2023/08/23	0	181.00	0	180.50	180.00	0	630	0.00%
2023/08/22	4	180.13	3.2	180.31	181.00	0.8	633	0.13%
2023/08/21	8.1	178.52	0	0.00	178.50	8.1	635	1.28%
2023/08/18	8.2	179.58	8.5	180.22	179.00	-0.3	630	-0.04%
2023/08/17	2	174.26	0.9	174.97	175.50	1.2	618	0.19%
2023/08/16	1.4	173.38	0	174.50	174.00	1.4	613	0.23%
2023/08/15	0.3	175.03	1	175.00	174.50	-0.7	613	-0.12%
2023/08/14	6.2	174.33	0	0.00	173.50	6.2	613	1.00%
2023/08/11	1.8	178.90	4	181.00	179.50	-2.2	604	-0.37%
2023/08/10	4.2	179.15	8.5	179.14	181.00	-4.3	599	-0.71%
2023/08/09	9.7	175.60	3.1	175.87	176.50	6.6	589	1.12%
2023/08/08	16.1	179.14	3.6	179.61	178.50	12.5	582	2.15%
2023/08/07	2.4	182.42	1	183.00	183.50	1.4	575	0.24%
2023/08/04	7.1	182.44	0	183.50	183.00	7	576	1.22%
2023/08/02	3.1	181.29	3.6	181.65	182.00	-0.5	580	-0.08%
2023/08/01	5.2	183.41	2.1	183.26	183.50	3.1	580	0.53%
2023/07/31	2.4	185.82	5	184.60	184.50	-2.6	577	-0.45%
2023/07/28	4.3	187.79	8.2	188.55	188.00	-4	569	-0.70%
2023/07/27	1	182.55	0	184.00	183.50	1	556	0.18%
2023/07/26	3.2	181.69	0	0.00	182.00	3.2	554	0.57%
2023/07/25	3.6	181.49	8	182.44	181.50	-4.4	556	-0.80%
2023/07/24	2.1	180.77	2.1	181.49	181.00	0	555	0.00%
2023/07/21	1.1	182.11	0.1	183.00	181.50	1	557	0.19%
2023/07/20	0.4	185.00	0.1	185.75	183.50	0.3	561	0.06%
2023/07/19	4.3	183.30	1.2	185.01	182.50	3	563	0.53%
2023/07/18	1.2	185.24	3	184.33	184.50	-1.8	563	-0.31%
2023/07/17	8.1	186.00	6	186.86	185.50	2.1	563	0.37%
2023/07/14	9.3	186.27	7.1	186.21	186.50	2.2	566	0.39%
2023/07/13	0.2	185.78	5.3	184.56	184.00	-5	569	-0.88%
2023/07/12	3.3	183.32	4.1	184.04	184.00	-0.8	568	-0.13%
2023/07/11	3.3	182.24	3	183.67	184.50	0.3	565	0.05%
2023/07/10	12.8	182.07	3.9	182.69	181.00	9	565	1.59%
2023/07/07	4.4	182.72	1.2	183.08	183.50	3.2	558	0.57%
2023/07/06	13.1	185.64	10.6	186.67	185.50	2.5	555	0.46%
2023/07/05	13.7	188.89	5.3	189.59	188.00	8.4	543	1.55%
2023/07/04	12.4	190.40	9.8	190.81	190.00	2.6	536	0.48%
2023/07/03	10.9	191.42	11.2	191.88	191.00	-0.3	532	-0.05%
2023/06/30	9	202.10	1.1	202.05	202.00	7.9	508	1.56%
2023/06/29	4.5	202.33	1	203.00	202.50	3.5	486	0.71%
2023/06/28	3.1	202.18	10.8	203.56	202.00	-7.7	474	-1.62%
2023/06/27	18.5	202.90	6.5	204.61	201.00	12	468	2.57%
2023/06/26	6.5	205.86	5.7	205.54	204.50	0.8	459	0.17%
2023/06/21	6.1	205.92	23.3	206.17	207.50	-17.3	461	-3.74%
2023/06/20	2.1	204.01	8.1	204.66	204.00	-6	445	-1.34%
2023/06/19	12.4	203.96	5.1	203.91	203.50	7.4	446	1.65%
2023/06/16	21.6	202.91	13.6	203.14	202.50	8	442	1.81%
2023/06/15	9	205.11	5	205.61	205.00	3.9	433	0.90%
2023/06/14	15.8	205.14	16.4	205.92	205.00	-0.5	423	-0.13%
2023/06/13	19.6	203.25	14.1	202.47	202.50	5.5	408	1.34%
2023/06/12	15.5	200.57	19.6	201.82	201.00	-4.1	388	-1.06%
2023/06/09	3.1	196.52	4	196.63	196.50	-0.9	359	-0.25%
2023/06/08	2.3	195.26	6	196.50	195.50	-3.7	361	-1.03%
2023/06/07	8.1	196.12	1.3	196.46	195.50	6.8	368	1.84%
2023/06/06	4.1	194.01	2.9	193.83	194.00	1.2	378	0.32%
2023/06/05	2.3	196.74	1.3	196.57	196.50	1.1	388	0.27%
2023/06/02	1.1	195.54	1	195.50	195.50	0.1	415	0.03%
2023/06/01	2.1	194.53	1.1	195.04	195.00	1.1	426	0.25%
2023/05/31	5.8	197.78	4.1	195.17	196.00	1.6	430	0.38%
2023/05/30	0.6	191.23	1.1	191.55	191.50	-0.4	414	-0.10%
2023/05/29	5.4	192.25	2.3	192.74	193.00	3	430	0.70%
2023/05/26	3.5	190.66	0.9	191.80	190.50	2.6	438	0.60%
2023/05/25	1.3	188.41	1.7	189.90	190.00	-0.4	438	-0.09%
2023/05/24	0.1	188.04	0	0.00	187.50	0.1	438	0.03%
2023/05/23	1.1	187.55	0	0.00	187.50	1.1	438	0.24%
2023/05/22	2	187.51	1.5	188.68	187.50	0.5	437	0.11%
2023/05/19	3.4	188.49	1	189.55	187.50	2.4	438	0.55%
2023/05/18	3.1	188.84	1	189.50	188.50	2	442	0.46%
2023/05/17	1.2	186.50	0.2	186.50	187.00	1	444	0.22%
2023/05/16	1.3	184.06	1.5	185.08	184.50	-0.3	451	-0.06%
2023/05/15	1.2	183.20	15.3	183.26	183.00	-14.1	456	-3.08%
2023/05/12	2.3	185.55	6	185.71	185.50	-3.8	457	-0.82%
2023/05/11	2.1	187.26	1	187.70	186.00	1.1	459	0.23%
2023/05/10	3.3	187.78	3	188.38	188.00	0.3	472	0.07%
2023/05/09	9.1	189.28	1	190.01	190.00	8.1	474	1.70%
2023/05/08	17.2	189.99	3	188.83	191.00	14.2	473	3.00%
2023/05/05	4.1	187.29	2.1	188.04	187.00	2	473	0.43%
2023/05/04	3.3	187.39	2	187.61	188.00	1.3	482	0.26%
2023/05/03	2.2	186.85	2	187.75	187.00	0.2	490	0.04%
2023/05/02	2	187.01	2.1	187.03	187.50	-0.1	493	-0.02%
2023/04/28	2	187.25	1.9	187.76	187.00	0.1	504	0.03%
2023/04/27	5.3	185.65	1.2	186.26	185.50	4.1	502	0.82%
2023/04/26	0.5	183.19	3.5	184.00	185.00	-3	501	-0.61%
2023/04/25	6.3	185.72	4	187.50	185.00	2.3	500	0.46%
2023/04/24	1.5	188.69	0	0.00	188.00	1.5	493	0.31%
2023/04/21	5.9	190.96	4.7	190.67	190.00	1.2	491	0.25%
2023/04/20	2.4	190.42	1.3	191.64	190.50	1.1	489	0.23%
2023/04/19	2.3	191.67	3.3	192.27	191.00	-1	491	-0.21%
2023/04/18	3.3	193.80	3.5	194.11	194.00	-0.2	489	-0.05%
2023/04/17	2.3	196.29	0	197.00	196.00	2.3	488	0.47%
2023/04/14	2.2	197.01	3.4	197.27	197.00	-1.3	486	-0.26%
2023/04/13	15.1	197.30	0	0.00	196.00	15.1	488	3.09%
2023/04/12	0.2	198.50	5	198.50	198.50	-4.8	486	-0.98%
2023/04/11	1.1	199.05	1.1	199.05	199.00	0	490	0.00%
2023/04/10	2	197.50	2	198.00	198.50	0	494	0.00%
2023/04/07	2	198.25	1.1	198.55	197.50	0.9	492	0.19%
2023/04/06	1.1	197.50	0	198.50	196.50	1.1	491	0.22%
2023/03/31	2	198.00	14	198.50	198.00	-12	492	-2.44%
2023/03/30	0	199.00	2.1	198.01	197.00	-2.1	494	-0.43%
2023/03/29	2	195.75	2.1	195.56	195.00	0	496	-0.01%
2023/03/28	3.6	195.72	2.8	196.68	195.50	0.8	501	0.16%
2023/03/27	4.1	198.38	2.5	198.83	198.50	1.6	504	0.32%
2023/03/24	3.4	200.95	13.2	200.97	201.00	-9.9	510	-1.93%
2023/03/23	3.1	197.69	2.6	198.23	198.00	0.5	503	0.09%
2023/03/22	4.1	197.40	5	198.30	197.50	-0.9	503	-0.18%
2023/03/21	8.3	196.17	7.3	196.47	197.50	1.1	502	0.21%
2023/03/20	1.1	192.68	2.6	194.47	195.50	-1.5	508	-0.29%
2023/03/17	4.5	192.86	2.2	193.22	192.50	2.4	513	0.47%
2023/03/16	2.4	192.50	5.5	191.91	191.50	-3.1	507	-0.60%
2023/03/15	0.2	194.96	1.5	194.99	193.00	-1.4	509	-0.27%
2023/03/14	4.3	192.43	2.8	192.44	192.50	1.5	513	0.30%
2023/03/13	9.1	192.46	2.8	193.35	194.00	6.4	521	1.23%
2023/03/10	9.4	193.79	6.2	194.30	194.00	3.2	523	0.61%
2023/03/09	16	198.43	11	197.87	196.50	5	518	0.97%
2023/03/08	5.2	199.96	2.1	199.04	200.00	3.1	504	0.62%
2023/03/07	25.1	203.59	10.5	203.54	202.50	14.6	493	2.95%
2023/03/06	8.4	210.62	4.4	211.66	210.00	4	464	0.87%
2023/03/03	3	206.67	16.1	208.00	207.50	-13.1	458	-2.85%
2023/03/02	1.3	205.20	2	205.50	205.00	-0.7	460	-0.16%
2023/03/01	25	206.96	4	208.00	206.00	21	460	4.57%
2023/02/24	4.4	206.62	1	207.99	207.50	3.4	447	0.76%
2023/02/23	2	203.26	2.3	204.02	204.50	-0.3	440	-0.06%
2023/02/22	10.3	200.03	1	200.01	200.00	9.3	442	2.10%
2023/02/21	1	202.05	3.1	203.85	204.00	-2.1	441	-0.47%
2023/02/20	3.2	202.22	3	202.67	202.00	0.2	450	0.04%
2023/02/17	1.3	202.00	0.1	202.50	201.50	1.1	475	0.24%
2023/02/16	1.2	202.75	23.5	203.81	203.50	-22.3	487	-4.58%
2023/02/15	2.1	200.73	2	201.51	201.50	0	510	0.00%
2023/02/14	2.3	202.88	11	203.91	202.00	-8.7	521	-1.68%
2023/02/13	4.2	201.58	2.1	200.89	204.00	2.1	552	0.38%
2023/02/10	3.2	199.57	4.6	201.16	199.50	-1.3	556	-0.24%
2023/02/09	1.1	201.13	0	0.00	200.50	1.1	560	0.20%
2023/02/08	1.2	201.37	3.2	201.17	202.50	-2	566	-0.35%
2023/02/07	1	198.50	2.1	197.50	198.50	-1.1	552	-0.19%
2023/02/06	1	195.50	3	196.00	196.00	-2	553	-0.36%
2023/02/03	3	195.50	0	196.50	195.00	3	556	0.54%
2023/02/02	1.2	197.44	11	197.46	197.00	-9.9	551	-1.79%
2023/02/01	2	195.25	1.2	195.83	195.00	0.8	545	0.15%
2023/01/31	1	192.50	2.6	190.69	192.50	-1.6	542	-0.30%
2023/01/30	0.3	189.50	2	190.00	190.00	-1.7	542	-0.32%
2023/01/17	32	186.00	0	0.00	186.00	32	547	5.84%
2023/01/16	0.4	186.51	1	185.50	185.50	-0.6	555	-0.11%
2023/01/13	0	186.25	1	189.50	185.00	-1	566	-0.17%
2023/01/12	0	186.00	0	0.00	186.50	0	572	0.00%
2023/01/11	0	186.51	1	187.00	187.00	-1	576	-0.17%
2023/01/10	1	188.00	1.1	187.52	188.00	-0.1	582	-0.01%
2023/01/09	3.2	188.02	4.1	187.76	187.50	-0.9	587	-0.15%
2023/01/06	0	184.80	1	185.49	185.50	-1	593	-0.17%
2023/01/05	2	183.75	0	0.00	183.50	2	600	0.33%
2023/01/04	1	181.00	0	0.00	181.50	1	613	0.16%
2023/01/03	1	179.50	0	182.00	181.50	1	623	0.16%
2022/12/30	1	179.50	2.2	179.07	178.50	-1.2	623	-0.19%
2022/12/29	4	175.51	3	177.67	177.50	1	624	0.16%
2022/12/28	0.1	179.33	1.5	178.77	178.00	-1.4	628	-0.23%
2022/12/27	2	184.75	0	0.00	183.00	2	629	0.32%
2022/12/23	3	183.67	2.2	183.86	183.50	0.8	635	0.13%
2022/12/22	1	186.50	2.1	187.98	186.50	-1.1	645	-0.17%
2022/12/21	2	183.00	0	184.00	184.50	2	656	0.30%
2022/12/20	3.3	184.23	1.1	183.12	182.50	2.2	656	0.33%
2022/12/19	1	190.00	0.1	189.93	190.00	0.9	655	0.14%
2022/12/16	2	188.01	4	189.13	186.50	-2	654	-0.30%
2022/12/15	0.1	193.50	0.1	193.50	192.50	-0.1	648	-0.01%
2022/12/14	2	193.75	2	194.00	194.00	0	652	0.00%
2022/12/13	2.1	193.54	2.5	192.90	192.00	-0.5	653	-0.07%
2022/12/12	3.2	195.16	0.7	195.22	194.50	2.5	659	0.38%
2022/12/09	2.1	196.30	2.1	196.51	197.00	0	667	0.01%
2022/12/08	0.1	191.50	12.1	192.26	193.50	-12.1	678	-1.77%
2022/12/07	0.6	194.80	13	195.00	192.00	-12.4	700	-1.77%
2022/12/06	3.7	194.00	3.1	194.76	192.50	0.6	746	0.07%
2022/12/05	2.2	198.50	2	198.25	198.50	0.2	747	0.03%
2022/12/02	5.1	196.89	3	195.84	196.50	2.1	742	0.28%
2022/12/01	11	194.00	4.1	194.50	193.50	6.9	736	0.94%
2022/11/30	0	0.00	0	193.00	191.50	0	728	0.00%
2022/11/29	1.1	187.00	14	188.14	188.50	-12.9	727	-1.77%
2022/11/28	11	187.01	1.3	187.85	188.00	9.7	726	1.34%
2022/11/25	11.7	190.17	5	189.25	188.50	6.7	728	0.92%
2022/11/24	8.2	191.63	1.1	192.00	192.00	7.1	725	0.97%
2022/11/23	2.1	189.98	1	189.50	189.50	1.1	719	0.15%
2022/11/22	2.1	188.00	1	189.50	189.50	1.1	719	0.15%
2022/11/21	2	189.75	3.1	189.49	188.50	-1	717	-0.15%
2022/11/18	6	190.58	3	189.83	187.00	3	712	0.42%
2022/11/17	3.2	187.62	1	189.50	189.00	2.2	708	0.31%
2022/11/16	9.4	189.53	3.1	187.82	189.00	6.3	708	0.89%
2022/11/15	14.1	187.72	12.1	189.37	189.50	2	702	0.28%
2022/11/14	2.4	183.66	1.1	183.53	185.50	1.3	689	0.19%
2022/11/11	5	185.59	5	185.00	183.50	0	676	0.00%
2022/11/10	1.2	180.00	0.1	179.00	178.50	1.2	652	0.18%
2022/11/09	5.1	180.22	3.4	181.47	182.00	1.7	639	0.26%
2022/11/08	2	177.00	1	175.52	176.00	1	602	0.17%
2022/11/07	2.1	176.50	2	176.75	177.00	0.1	599	0.01%
2022/11/04	1	173.09	4	175.50	177.00	-3	595	-0.50%
2022/11/03	0.1	171.00	0	171.00	172.00	0.1	590	0.02%
2022/11/02	0	0.00	5.3	172.06	173.00	-5.3	589	-0.90%
2022/11/01	0	169.50	17.7	169.34	170.00	-17.7	582	-3.03%
2022/10/28	3.1	165.01	0	0.00	163.50	3.1	574	0.54%
2022/10/27	1	167.01	2	167.00	168.00	-1	570	-0.17%
2022/10/26	2	165.99	3	163.67	164.50	-1	566	-0.17%
2022/10/25	3.2	162.20	2	162.25	162.50	1.2	562	0.21%
2022/10/24	3	172.83	3.2	171.73	170.00	-0.2	549	-0.03%
2022/10/21	7.2	171.88	2	171.25	170.50	5.2	545	0.94%
2022/10/20	0	174.00	1.1	180.11	180.50	-1.1	538	-0.20%
2022/10/19	1	173.54	2.1	173.61	173.50	-1.1	534	-0.21%
2022/10/18	2.1	172.80	4	171.75	174.50	-1.9	531	-0.36%
2022/10/17	2.1	168.66	1	166.08	171.50	1.1	525	0.21%
2022/10/14	0.1	174.18	0.3	174.24	174.00	-0.2	525	-0.04%
2022/10/13	6.8	168.37	0.1	168.00	166.00	6.7	521	1.28%
2022/10/12	5.2	174.34	3	174.00	174.50	2.2	512	0.42%
2022/10/11	16	180.28	4	180.25	180.00	12	503	2.39%
2022/10/07	0	193.00	2	191.00	190.00	-2	502	-0.40%
2022/10/06	7	192.71	8	193.31	193.50	-1	508	-0.20%
2022/10/05	2	195.22	6.2	192.80	190.50	-4.1	512	-0.81%
2022/10/04	4	189.38	3.1	190.00	191.00	0.9	505	0.17%
2022/10/03	1	181.53	5	182.60	183.50	-4	502	-0.79%
2022/09/30	7	183.00	2.1	180.54	184.50	5	506	0.98%
2022/09/29	2.1	181.98	0	0.00	181.00	2.1	505	0.41%
2022/09/28	3.2	186.31	3.1	190.89	184.00	0.2	497	0.03%
2022/09/27	4.1	194.27	0	0.00	194.50	4.1	486	0.84%
2022/09/26	3.2	196.56	5	197.80	194.00	-1.8	487	-0.37%
2022/09/23	8	205.25	15.1	201.97	202.50	-7.1	488	-1.45%
2022/09/22	7.1	204.93	6.1	205.16	205.50	1	489	0.20%
2022/09/21	3	207.83	2	207.76	208.00	1	489	0.20%
2022/09/20	2	208.75	2	208.50	208.50	0	490	0.00%
2022/09/19	6	210.25	3	207.88	206.50	3	493	0.60%
2022/09/16	16	212.43	14.2	210.66	207.00	1.8	487	0.37%
2022/09/15	16.2	216.36	6.5	216.74	213.50	9.7	483	2.01%
2022/09/14	6.2	215.20	4.9	215.27	216.50	1.2	469	0.26%
2022/09/13	28.3	215.93	26.2	217.39	219.00	2.1	452	0.46%
2022/09/12	3.1	204.85	2.7	206.14	205.00	0.3	406	0.08%
2022/09/08	0	202.00	0.1	196.43	202.50	0	406	-0.01%
2022/09/07	0	193.50	0	0.00	192.50	0	407	0.00%
2022/09/06	1	194.50	0.1	196.00	196.00	1	410	0.23%
2022/09/05	1	198.50	0	0.00	197.00	1	415	0.24%
2022/09/02	0	200.00	0.2	200.50	200.50	-0.1	421	-0.04%
2022/09/01	1	203.01	4	203.38	200.00	-3	419	-0.71%
2022/08/31	1	206.50	1	205.00	205.00	0	414	0.00%
2022/08/29	0	201.50	1	200.50	203.50	-1	407	-0.24%
2022/08/26	1	207.50	4	207.63	206.00	-3	404	-0.74%
2022/08/25	5	207.50	0	0.00	207.50	5	405	1.23%
2022/08/24	4.1	207.73	2	206.50	206.00	2	408	0.50%
2022/08/23	0	0.00	8	202.00	205.50	-8	410	-1.95%
2022/08/22	0	207.30	0	0.00	205.00	0	416	0.00%
2022/08/19	1.2	208.79	7.4	209.04	210.00	-6.2	412	-1.50%
2022/08/18	0	202.52	0	0.00	205.00	0	402	0.01%
2022/08/17	0.5	203.73	3.3	204.17	204.50	-2.8	403	-0.69%
2022/08/16	1.5	203.99	1.2	206.25	204.50	0.3	400	0.08%
2022/08/15	0	206.50	0.6	206.33	206.50	-0.6	397	-0.16%
2022/08/12	3	206.33	3	205.17	207.00	0	392	0.00%
2022/08/11	2	202.50	0.5	202.20	203.00	1.5	388	0.39%
2022/08/10	1.1	198.55	9.2	198.44	200.00	-8.1	387	-2.09%
2022/08/09	4	193.75	0.1	194.00	196.50	3.9	384	1.02%
2022/08/08	4.2	193.30	0	0.00	194.50	4.2	391	1.08%
2022/08/05	0.4	193.97	0.2	192.75	194.00	0.2	397	0.04%
2022/08/04	1.1	189.02	0	0.00	190.00	1.1	407	0.26%
2022/08/03	0.1	188.57	0	190.00	189.00	0.1	413	0.02%
2022/08/02	1.2	191.93	1	190.00	191.00	0.2	428	0.04%
2022/08/01	0	0.00	1.1	197.88	194.50	-1.1	432	-0.26%
2022/07/29	1	196.01	1.1	196.09	196.50	-0.1	436	-0.01%
2022/07/28	1.1	196.33	0	0.00	193.50	1.1	439	0.24%
2022/07/27	1	191.00	3.6	191.96	195.00	-2.6	436	-0.58%
2022/07/26	0.3	191.79	0.1	191.79	191.50	0.2	432	0.05%
2022/07/25	0	195.30	2	193.75	195.00	-2	436	-0.45%
2022/07/22	5	195.51	1	195.00	195.00	4	440	0.92%
2022/07/21	0	0.00	2.1	196.74	197.00	-2.1	446	-0.46%
2022/07/20	3.1	193.16	4.4	194.48	193.50	-1.3	442	-0.29%
2022/07/19	0	191.00	1.2	190.65	192.50	-1.2	449	-0.26%
2022/07/18	1	190.00	9.3	190.02	192.50	-8.3	456	-1.81%
2022/07/15	0.2	188.11	4.3	186.43	189.00	-4.2	454	-0.91%
2022/07/14	1	182.48	1	184.50	185.00	0	450	0.01%
2022/07/13	4.7	176.65	2.2	177.68	178.50	2.5	447	0.57%
2022/07/12	1.1	172.91	0	0.00	173.00	1.1	446	0.25%
2022/07/11	1	179.95	0.3	180.48	178.00	0.7	455	0.16%
2022/07/08	1.4	175.88	3.3	177.55	178.00	-1.8	477	-0.39%
2022/07/07	2	169.22	2	170.25	172.50	0	531	0.01%
2022/07/06	0.1	167.81	3	167.33	169.00	-2.9	590	-0.49%
2022/07/05	2.2	172.45	0.2	175.00	173.00	2	605	0.33%
2022/07/04	1.1	167.22	2.3	172.87	170.00	-1.2	607	-0.19%
2022/07/01	8	174.46	4	175.00	172.00	4	619	0.64%
2022/06/30	0.2	179.49	5	178.30	178.50	-4.8	616	-0.78%
2022/06/29	6.2	182.73	1.1	182.59	183.50	5.1	617	0.82%
2022/06/28	3	184.67	2	185.00	185.50	1	618	0.16%
2022/06/27	2	190.75	0.1	192.63	192.50	1.9	621	0.30%
2022/06/24	0.1	186.86	0	0.00	186.50	0.1	624	0.01%
2022/06/23	4.5	187.35	1	185.00	184.00	3.5	627	0.55%
2022/06/22	1.4	191.70	0.1	192.00	191.00	1.3	630	0.21%
2022/06/21	6.2	198.12	0.1	195.03	198.50	6.1	633	0.96%
2022/06/20	5.5	191.87	2	190.25	190.00	3.5	648	0.54%
2022/06/17	4.2	199.07	0	0.00	198.50	4.2	656	0.64%
2022/06/16	2.1	207.71	1.3	203.67	203.50	0.9	665	0.13%
2022/06/15	0	208.24	0	0.00	208.00	0	684	0.01%
2022/06/14	4.2	207.29	0	0.00	210.00	4.2	701	0.61%
2022/06/13	2	211.51	0	213.31	210.50	2	700	0.28%
2022/06/10	1	218.00	1	218.50	219.50	0	703	0.00%
2022/06/09	0.2	220.00	0	0.00	220.00	0.2	711	0.02%
2022/06/08	1.2	221.42	0	0.00	221.00	1.2	723	0.17%
2022/06/06	0.1	222.50	0	223.00	222.50	0	745	0.01%
2022/06/02	0	0.00	0.1	222.67	222.50	-0.1	773	-0.01%
2022/06/01	4.5	221.61	1	220.50	222.00	3.5	793	0.44%
2022/05/31	0	0.00	1	221.50	222.50	-1	795	-0.13%
2022/05/30	1.1	217.50	6	218.42	218.00	-5	797	-0.62%
2022/05/26	0.1	210.50	0	0.00	210.00	0.1	811	0.01%
2022/05/25	0.2	211.25	0	0.00	210.50	0.2	818	0.02%
2022/05/24	0	211.72	1	211.00	210.00	-1	832	-0.12%
2022/05/23	0	0.00	0	216.50	215.50	0	837	0.00%
2022/05/20	0	0.00	0.1	216.00	216.00	-0.1	853	-0.01%
2022/05/19	0	0.00	1	214.00	217.50	-1	859	-0.12%
2022/05/18	5	216.80	0.2	217.68	216.50	4.8	862	0.56%
2022/05/17	0	0.00	0.2	216.05	217.00	-0.2	885	-0.02%
2022/05/16	0.2	214.00	0	213.00	214.50	0.2	899	0.02%
2022/05/13	1	213.00	1	212.50	212.50	0	900	0.00%
2022/05/12	1.1	214.86	0.1	214.00	210.50	1	910	0.11%
2022/05/11	0	0.00	1.5	211.83	212.00	-1.5	907	-0.16%
2022/05/10	1.1	203.90	2.2	201.51	206.00	-1.1	911	-0.12%
2022/05/09	3.5	208.07	1.1	206.14	206.00	2.5	909	0.27%
2022/05/06	1.4	210.52	0	0.00	216.50	1.4	911	0.15%
2022/05/05	0.1	216.00	2	218.50	216.00	-2	917	-0.21%
2022/05/04	0	213.55	0	0.00	214.00	0	931	0.00%
2022/05/03	0.1	214.60	1.1	215.45	213.50	-1.1	964	-0.11%
2022/04/29	0	216.15	1	216.00	215.50	-1	990	-0.10%
2022/04/28	0	213.71	2	210.75	214.00	-2	1,036	-0.19%
2022/04/27	1.1	210.66	1	210.00	215.00	0.1	1,086	0.01%
2022/04/26	4	218.00	4	217.25	219.00	0	1,198	0.00%
2022/04/25	2.1	215.57	5.6	215.86	219.00	-3.5	1,312	-0.27%
2022/04/22	2	224.76	3	224.00	225.00	-1	1,465	-0.07%
2022/04/21	2.1	229.31	1	231.50	231.00	1.1	1,508	0.07%
2022/04/20	0	0.00	1	230.50	230.00	-1	1,573	-0.07%
2022/04/19	2.1	228.50	3	228.83	229.00	-0.9	1,642	-0.05%
2022/04/18	0.1	226.65	3	224.83	226.00	-2.9	1,658	-0.17%
2022/04/15	7.1	228.52	4	225.00	225.00	3.1	1,668	0.19%
2022/04/14	7	227.86	14	227.75	230.50	-7	1,712	-0.41%
2022/04/13	15.4	226.29	11.5	225.79	227.00	4	1,719	0.23%
2022/04/12	24	235.56	18.4	234.91	234.50	5.6	1,729	0.32%
2022/04/11	8.4	225.59	5	221.70	221.50	3.4	1,688	0.20%
2022/04/08	1	228.00	4	226.63	229.00	-3	1,730	-0.17%
2022/04/07	5.5	228.22	5.1	224.41	225.00	0.4	1,771	0.02%
2022/04/06	2.2	232.46	1.1	231.96	233.00	1.1	1,826	0.06%
2022/04/01	2.6	234.02	2.3	234.04	234.00	0.3	1,858	0.02%
2022/03/31	2	234.50	2	234.50	234.00	0	1,880	0.00%
2022/03/30	2.5	238.19	6.5	238.82	238.00	-4	1,892	-0.21%
2022/03/29	3	237.33	3.1	237.00	236.50	-0.1	1,922	0.00%
2022/03/28	0	233.50	3.1	233.64	234.00	-3.1	1,923	-0.16%
2022/03/25	6.2	238.07	3.4	238.02	237.00	2.7	1,952	0.14%
2022/03/24	1	236.90	8	234.00	237.00	-7	1,944	-0.36%
2022/03/23	5.1	233.90	11.4	235.94	235.00	-6.4	1,945	-0.33%
2022/03/22	3.3	232.40	9.4	232.79	234.50	-6.1	1,936	-0.31%
2022/03/21	9	230.03	5.1	229.30	230.00	3.9	1,924	0.20%
2022/03/18	3.1	222.93	3.9	226.74	229.00	-0.8	1,925	-0.04%
2022/03/17	3.5	219.57	5	220.99	222.50	-1.5	1,918	-0.08%
2022/03/16	0	210.00	2	210.24	212.00	-2	1,916	-0.11%
2022/03/15	4.1	207.05	4	208.75	207.00	0.1	1,932	0.00%
2022/03/14	0	214.12	1.1	213.09	214.50	-1.1	1,996	-0.05%
2022/03/11	2.3	212.26	2	214.25	212.50	0.3	1,999	0.02%
2022/03/10	4.1	212.97	2.1	213.48	212.50	2.1	2,013	0.10%
2022/03/09	3	206.83	2	208.50	207.00	1	2,042	0.05%
2022/03/08	4.6	199.93	2	199.50	198.50	2.6	2,050	0.13%
2022/03/07	6.1	207.25	2.2	206.14	203.00	3.9	2,047	0.19%
2022/03/04	5.5	215.18	1	214.50	214.00	4.5	2,055	0.22%
2022/03/03	1.1	218.92	9	220.00	219.00	-7.9	2,053	-0.38%
2022/03/02	2.1	215.23	1	216.00	216.00	1.1	2,052	0.05%
2022/03/01	3	218.17	4.1	217.78	219.00	-1	2,044	-0.05%
2022/02/25	4.1	213.35	3	213.33	215.50	1.1	2,037	0.05%
2022/02/24	6.8	213.23	6.1	212.00	211.00	0.8	2,034	0.04%
2022/02/23	1	218.00	2	220.25	218.50	-1	2,024	-0.05%
2022/02/22	5.3	215.81	7	219.14	219.00	-1.7	2,028	-0.09%
2022/02/21	2.1	219.05	2.2	221.00	221.00	-0.1	2,025	0.00%
2022/02/18	2.2	221.60	1.3	221.70	222.50	1	2,033	0.05%
2022/02/17	6.3	224.00	11.7	226.41	225.00	-5.5	2,072	-0.26%
2022/02/16	6.5	222.30	3.1	221.18	221.00	3.4	2,075	0.17%
2022/02/15	2.5	218.65	2.1	220.05	218.00	0.4	2,088	0.02%
2022/02/14	6.9	219.07	0	0.00	219.00	6.9	2,124	0.32%
2022/02/11	3.5	226.05	4	226.00	225.00	-0.5	2,119	-0.02%
2022/02/10	9.1	228.89	1.1	227.68	228.50	8	2,124	0.38%
2022/02/09	2	228.53	3	229.50	230.50	-1	2,118	-0.05%
2022/02/08	4.1	228.53	4.1	228.51	228.50	0.1	2,125	0.00%
2022/02/07	2.3	227.20	1.1	227.12	230.00	1.3	2,144	0.06%
2022/01/26	16.3	223.73	13	223.42	222.00	3.3	2,140	0.16%
2022/01/25	25.2	228.12	20	224.75	223.00	5.1	2,131	0.24%
2022/01/24	29	230.03	20.2	231.12	231.50	8.9	2,112	0.42%
2022/01/21	25	237.88	17	236.59	235.00	8	2,090	0.38%
2022/01/20	25.3	240.88	24.3	244.25	245.50	1	2,041	0.05%
2022/01/19	106.1	248.65	49	247.33	246.50	57.1	1,993	2.86%	大買/
2022/01/18	34.9	258.57	48.9	259.56	264.50	-14	1,881	-0.74%
2022/01/17	70.4	257.39	117.7	256.77	259.00	-47.2	1,769	-2.67%	大賣/
2022/01/14	28.5	238.27	36	238.76	242.00	-7.5	1,607	-0.46%
2022/01/13	48.5	248.81	26.1	246.26	245.00	22.3	1,564	1.43%
2022/01/12	17.1	250.06	25.5	250.85	255.00	-8.5	1,496	-0.57%
2022/01/11	7.7	243.97	2.6	248.17	242.00	5.2	1,425	0.36%
2022/01/10	3.3	242.89	14.1	242.82	245.50	-10.8	1,407	-0.76%
2022/01/07	26.7	243.22	10.3	242.11	240.50	16.4	1,401	1.17%
2022/01/06	8.1	248.06	7.2	248.99	247.00	0.9	1,352	0.06%
2022/01/05	21.2	248.45	28	246.66	247.50	-6.8	1,324	-0.52%
2022/01/04	13.1	239.81	5.2	241.33	241.00	7.9	1,262	0.63%
2022/01/03	43.3	242.45	21.6	242.04	241.50	21.7	1,247	1.74%
2021/12/30	21.3	256.81	18	256.72	255.00	3.3	1,194	0.28%
2021/12/29	11.7	258.43	24.7	257.72	258.00	-13	1,153	-1.13%
2021/12/28	11.5	251.03	19.6	251.67	252.50	-8	1,091	-0.74%
2021/12/27	3.4	243.30	4.4	243.81	248.50	-1	1,063	-0.09%
2021/12/24	2.7	241.99	3.4	241.97	243.00	-0.7	1,043	-0.07%
2021/12/23	5.5	238.64	12.9	241.11	243.00	-7.5	1,038	-0.72%
2021/12/22	2	234.51	0	0.00	234.00	2	1,008	0.20%
2021/12/21	5	235.91	4	237.89	232.50	1	1,010	0.10%
2021/12/20	0	233.00	0.4	234.36	230.50	-0.4	982	-0.04%
2021/12/17	1	228.00	0	0.00	229.50	1	995	0.10%
2021/12/16	2.3	234.80	1.1	237.00	232.50	1.2	993	0.12%
2021/12/15	0.2	233.45	0	230.50	235.00	0.2	994	0.02%
2021/12/14	1.3	230.15	2	230.50	230.50	-0.7	994	-0.07%
2021/12/13	0.1	234.88	1	233.50	234.00	-0.9	981	-0.09%
2021/12/10	4.1	237.24	5.3	238.19	240.00	-1.1	969	-0.12%
2021/12/09	9.2	240.29	9.5	240.68	238.00	-0.3	953	-0.03%
2021/12/08	11.1	241.96	15	243.23	242.00	-3.9	934	-0.41%
2021/12/07	3.3	232.80	5.2	232.18	232.50	-1.9	861	-0.22%
2021/12/06	4.4	234.88	2.6	235.78	235.50	1.8	854	0.21%
2021/12/03	3.5	234.81	16	233.41	234.00	-12.5	833	-1.50%
2021/12/02	8.2	225.51	3	228.65	225.00	5.2	797	0.65%
2021/12/01	0.2	226.90	9.2	227.96	229.50	-9	781	-1.15%
2021/11/30	1.2	224.23	4.2	222.83	224.00	-3.1	758	-0.41%
2021/11/29	1.1	210.96	0.5	211.35	211.00	0.6	735	0.08%
2021/11/26	1.1	214.08	2	213.50	213.00	-0.9	737	-0.13%
2021/11/25	2.1	216.79	1.1	217.98	218.00	1.1	732	0.14%
2021/11/24	3	215.52	5	214.90	215.00	-2	727	-0.27%
2021/11/23	2	214.50	0	214.08	214.50	2	728	0.27%
2021/11/22	2.1	219.46	1	220.96	219.00	1.1	726	0.15%
2021/11/19	0.1	218.07	2.5	218.93	217.50	-2.4	730	-0.32%
2021/11/18	8.1	222.74	6.1	220.48	221.00	1.9	731	0.26%
2021/11/17	2.1	225.95	7.2	225.27	224.00	-5.1	729	-0.70%
2021/11/16	17.3	232.43	9.9	231.48	226.00	7.4	720	1.03%
2021/11/15	8.4	230.80	8.1	229.67	230.00	0.3	688	0.04%
2021/11/12	16.2	225.81	11.4	225.78	226.00	4.8	673	0.72%
2021/11/11	6.3	222.82	16.3	219.59	224.00	-9.9	657	-1.51%
2021/11/10	0	0.00	5.3	215.14	216.50	-5.3	622	-0.85%
2021/11/09	2.3	215.41	5	214.90	213.50	-2.7	622	-0.44%
2021/11/08	2.1	210.22	3	211.00	212.00	-0.9	616	-0.15%
2021/11/05	10.1	212.85	9.4	210.09	210.00	0.7	621	0.11%
2021/11/04	6.5	212.41	20.2	210.82	211.50	-13.7	608	-2.25%
2021/11/03	0	0.00	0	203.50	203.00	0	589	0.00%
2021/11/02	16.1	201.85	2	198.01	199.00	14.1	584	2.41%
2021/11/01	1	199.50	0	201.50	201.50	1	578	0.17%
2021/10/29	0	204.00	2.1	203.50	204.50	-2.1	567	-0.37%
2021/10/28	2	202.50	3	202.00	202.50	-1	567	-0.18%
2021/10/27	2	200.50	0.2	202.28	203.00	1.8	571	0.32%
2021/10/26	3	205.82	1	200.65	200.50	2	571	0.34%
2021/10/25	2	201.25	2.2	201.82	202.50	-0.2	571	-0.04%
2021/10/22	0.2	201.50	0.7	197.93	201.50	-0.5	595	-0.08%
2021/10/21	0	198.50	1.1	199.48	198.50	-1.1	600	-0.18%
2021/10/20	1	198.50	0.1	199.50	198.50	0.9	606	0.16%
2021/10/19	0	200.00	1.1	198.17	199.00	-1.1	618	-0.18%
2021/10/18	1.1	197.55	1	197.00	197.00	0.1	634	0.02%
2021/10/15	7	199.22	6.1	199.09	198.50	0.9	664	0.14%
2021/10/14	2.3	192.12	0.1	192.50	192.50	2.2	673	0.33%
2021/10/13	0	190.50	0	191.50	189.00	0	689	0.00%
2021/10/12	0	191.00	0	0.00	189.50	0	720	0.01%
2021/10/08	3.5	192.89	0	0.00	192.50	3.5	752	0.47%
2021/10/07	0.2	197.09	0.1	196.00	196.50	0.1	799	0.02%
2021/10/06	3.2	198.35	0.1	196.59	191.50	3.1	926	0.34%
2021/10/05	1.2	192.93	0.1	192.00	198.00	1.2	978	0.12%
2021/10/04	6.1	197.59	1.1	196.90	194.50	5	985	0.50%
2021/10/01	3.6	200.32	0.4	201.64	199.50	3.2	987	0.33%
2021/09/30	8.6	204.24	1	205.50	205.50	7.6	995	0.76%
2021/09/29	12.1	206.38	1	206.50	206.00	11.1	1,008	1.10%
2021/09/28	6.3	214.94	4.3	211.50	211.00	2	1,039	0.20%
2021/09/27	4.4	222.16	1	220.54	220.50	3.4	1,049	0.32%
2021/09/24	1.2	220.13	6.4	219.48	219.50	-5.2	1,056	-0.49%
2021/09/23	0	214.89	1.7	217.45	212.00	-1.6	1,062	-0.15%
2021/09/22	3	217.00	3	216.16	214.50	0	1,102	0.00%
2021/09/17	0.3	212.13	1	213.00	212.50	-0.7	1,119	-0.06%
2021/09/16	0.4	208.53	0	0.00	207.50	0.4	1,159	0.03%
2021/09/15	2	211.25	0.1	211.00	209.50	1.9	1,171	0.17%
2021/09/14	1.1	214.01	0	0.00	212.50	1.1	1,186	0.09%
2021/09/13	2.1	217.46	1	216.00	216.00	1.1	1,195	0.09%
2021/09/10	1.3	216.50	2	216.50	218.00	-0.7	1,234	-0.05%
2021/09/09	1	210.50	3	212.33	213.00	-2	1,248	-0.16%
2021/09/08	1.1	210.92	0	208.23	208.00	1	1,258	0.08%
2021/09/07	0	212.91	1.1	213.01	213.00	-1	1,269	-0.08%
2021/09/06	1.4	219.03	4.1	217.41	215.50	-2.7	1,309	-0.21%
2021/09/03	2	218.50	0.1	219.70	219.50	1.9	1,356	0.14%
2021/09/02	2.1	218.32	0	0.00	217.00	2.1	1,408	0.15%
2021/09/01	3.4	220.05	2.3	220.32	223.00	1	1,408	0.07%
2021/08/31	1.1	214.00	1	213.50	216.50	0.1	1,415	0.01%
2021/08/30	1.2	214.63	2.1	215.50	214.50	-0.9	1,428	-0.06%
2021/08/27	0.1	215.00	0	0.00	214.00	0.1	1,434	0.01%
2021/08/26	1.1	213.55	0.1	218.00	213.00	1.1	1,452	0.07%
2021/08/25	1	214.50	0.1	215.50	215.00	0.9	1,514	0.06%
2021/08/24	5.2	217.48	1	218.04	215.50	4.2	1,555	0.27%
2021/08/23	0.1	218.14	1.1	218.05	218.00	-1	1,578	-0.06%
2021/08/20	0.1	213.00	0	0.00	212.50	0.1	1,599	0.00%
2021/08/19	2.2	212.98	0.1	216.50	210.50	2.1	1,617	0.13%
2021/08/18	7.2	217.24	14	215.36	219.50	-6.9	1,626	-0.42%
2021/08/17	3.1	209.03	7.2	210.26	207.00	-4.2	1,663	-0.25%
2021/08/16	0.1	214.41	1.2	213.34	213.00	-1.1	1,663	-0.06%
2021/08/13	3.3	219.77	0	221.00	219.50	3.3	1,678	0.19%
2021/08/12	2	225.99	1	226.47	226.00	1	1,711	0.06%
2021/08/11	6.2	223.43	2.4	224.21	221.50	3.8	1,727	0.22%
2021/08/10	0	225.90	0.1	226.04	226.00	-0.1	1,752	0.00%
2021/08/09	3.2	229.45	6.3	229.74	229.00	-3.2	1,781	-0.18%
2021/08/06	1	234.02	1	236.50	234.00	0	1,799	0.00%
2021/08/05	1.1	235.99	0	237.05	236.00	1.1	1,854	0.06%
2021/08/04	0	235.45	0	0.00	238.00	0	1,897	0.00%
2021/08/03	0	238.50	0	0.00	238.50	0	1,943	0.00%
2021/08/02	0	238.00	1	240.49	241.00	-1	1,965	-0.05%
2021/07/30	0	235.25	1.2	236.06	233.00	-1.2	1,992	-0.06%
2021/07/29	1	236.94	2.1	236.68	237.00	-1	2,010	-0.05%
2021/07/28	9.2	228.37	20.1	226.23	233.00	-10.8	2,026	-0.53%
2021/07/27	2.2	238.67	2	238.75	237.50	0.2	2,056	0.01%
2021/07/26	0	242.42	1	242.49	240.50	-1	2,092	-0.05%
2021/07/23	3	238.33	1	238.00	237.00	2	2,096	0.10%
2021/07/22	4.1	239.37	9.2	238.97	238.00	-5.1	2,104	-0.24%
2021/07/21	14	238.42	2.2	237.56	234.50	11.8	2,113	0.56%
2021/07/20	2.3	240.47	13.2	242.72	239.00	-10.9	2,113	-0.52%
2021/07/19	9.2	247.89	5.9	247.02	246.00	3.3	2,123	0.16%
2021/07/16	5.7	252.08	6.4	251.62	252.00	-0.7	2,155	-0.03%
2021/07/15	12.8	262.55	10.6	259.60	258.00	2.2	2,161	0.10%
2021/07/14	20.5	261.74	12.3	261.82	263.50	8.2	2,149	0.38%
2021/07/13	82.8	258.03	83.8	259.29	263.50	-0.9	2,148	-0.04%
2021/07/12	8.8	250.30	14.7	248.21	251.50	-5.9	2,118	-0.28%
2021/07/09	1.1	237.96	5.5	237.09	240.50	-4.4	2,111	-0.21%
2021/07/08	15.6	245.62	17.1	243.33	241.00	-1.5	2,181	-0.07%
2021/07/07	0.1	244.08	9.3	245.57	244.00	-9.2	2,235	-0.41%
2021/07/06	5.2	246.33	7.8	247.12	245.50	-2.6	2,273	-0.12%
2021/07/05	11.3	245.32	16.3	246.09	245.50	-5	2,330	-0.22%
2021/07/02	1	236.58	8	239.87	239.50	-7	2,386	-0.29%
2021/07/01	5.2	238.63	10.1	239.59	238.50	-4.9	2,551	-0.19%
2021/06/30	16.5	239.14	8	239.69	238.50	8.5	2,693	0.32%
2021/06/29	15.1	240.35	13.4	239.61	241.00	1.7	2,706	0.06%
2021/06/28	9.2	234.81	6.3	234.59	232.50	2.9	2,697	0.11%
2021/06/25	8.1	237.22	14.8	237.78	237.50	-6.7	2,701	-0.25%
2021/06/24	3.5	231.65	3	231.01	233.00	0.4	2,701	0.02%
2021/06/23	2.2	229.85	13.5	231.13	232.50	-11.3	2,749	-0.41%
2021/06/22	9.1	227.05	4.2	225.24	224.00	5	2,768	0.18%
2021/06/21	15.7	225.18	12	226.99	223.00	3.6	2,853	0.13%
2021/06/18	4.1	236.73	6.1	236.50	236.50	-1.9	2,831	-0.07%
2021/06/17	5	234.79	2.4	234.43	234.50	2.6	2,843	0.09%
2021/06/16	5.8	233.66	4	232.00	230.50	1.8	2,854	0.06%
2021/06/15	6.2	237.38	5.1	236.10	236.00	1.1	2,857	0.04%
2021/06/11	8.2	237.89	10.5	239.57	237.50	-2.4	2,855	-0.08%
2021/06/10	7.1	231.07	16.6	236.93	239.00	-9.5	2,820	-0.34%
2021/06/09	6	227.17	5	227.30	228.00	1	2,779	0.04%
2021/06/08	4.3	226.03	8.2	227.26	225.50	-3.8	2,801	-0.14%
2021/06/07	3.2	227.87	6	226.35	230.50	-2.8	2,825	-0.10%
2021/06/04	3.1	229.65	5	229.30	229.00	-1.9	2,838	-0.07%
2021/06/03	13	231.08	5.8	231.58	232.00	7.2	2,864	0.25%
2021/06/02	19.4	231.20	7.3	229.42	228.00	12.1	2,879	0.42%
2021/06/01	7.9	237.87	16	241.18	243.50	-8.1	2,838	-0.29%
2021/05/31	6	233.58	5.5	233.94	234.00	0.6	2,814	0.02%
2021/05/28	9.3	230.15	6.1	231.99	229.00	3.3	2,809	0.12%
2021/05/27	2.2	229.79	5.2	229.25	233.00	-2.9	2,801	-0.10%
2021/05/26	6	229.92	6	229.25	229.00	0	2,823	0.00%
2021/05/25	7.4	228.34	15.6	228.76	227.50	-8.1	2,852	-0.28%
2021/05/24	2	217.28	8	218.32	219.50	-6	2,885	-0.21%
2021/05/21	4.1	218.46	6.4	217.22	218.00	-2.3	2,899	-0.08%
2021/05/20	7.1	213.76	13.5	212.56	213.50	-6.4	2,924	-0.22%
2021/05/19	18	205.22	5.5	205.84	206.50	12.5	2,947	0.43%
2021/05/18	5.2	207.18	5	208.50	210.00	0.2	2,977	0.01%
2021/05/17	7.3	193.09	8.3	193.60	191.00	-1	3,016	-0.03%
2021/05/14	7.2	208.74	5.3	210.11	204.00	1.9	3,008	0.06%
2021/05/13	5.2	202.25	4.6	197.62	205.50	0.6	3,008	0.02%
2021/05/12	13.7	196.54	27.4	199.50	193.50	-13.7	2,960	-0.46%
2021/05/11	22.7	205.07	14.8	207.17	208.00	7.9	2,941	0.27%
2021/05/10	22	219.87	9.1	220.75	217.50	12.9	2,914	0.44%
2021/05/07	3.5	224.91	19.1	218.88	225.50	-15.6	2,911	-0.54%
2021/05/06	9.2	210.09	7.6	210.85	209.00	1.6	2,916	0.05%
2021/05/05	15.4	216.32	10.2	217.01	213.00	5.2	2,917	0.18%
2021/05/04	19.1	216.20	9.2	214.46	216.50	9.9	2,975	0.33%
2021/05/03	25.1	227.92	9.5	231.01	225.00	15.6	2,989	0.52%
2021/04/29	0.2	240.20	2.3	238.80	239.50	-2.1	3,110	-0.07%
2021/04/28	5.2	239.55	8	240.49	238.00	-2.8	3,236	-0.09%
2021/04/27	11.2	241.11	4.1	240.60	241.00	7.1	3,317	0.22%
2021/04/26	14.2	245.49	4.1	245.47	244.00	10.1	3,314	0.30%
2021/04/23	2.7	244.07	1.1	245.00	247.00	1.6	3,320	0.05%
2021/04/22	6.5	244.53	8.6	245.55	242.00	-2.1	3,476	-0.06%
2021/04/21	6.3	247.83	3.1	249.19	250.00	3.2	3,468	0.09%
2021/04/20	7.5	246.27	14.9	245.70	247.00	-7.4	3,458	-0.22%
2021/04/19	21.5	244.32	11.4	245.95	243.50	10.1	3,479	0.29%
2021/04/16	43.1	251.93	10.1	254.57	246.00	32.9	3,505	0.94%
2021/04/15	11.4	259.79	10.7	263.02	264.50	0.7	3,444	0.02%
2021/04/14	26.8	255.29	12.4	256.17	257.00	14.4	3,437	0.42%
2021/04/13	21.9	268.91	17.3	267.14	263.50	4.6	3,400	0.13%
2021/04/12	11.4	272.32	6.2	269.71	274.50	5.2	3,362	0.16%
2021/04/09	25.3	272.05	17.2	269.69	272.00	8.1	3,353	0.24%
2021/04/08	30.6	275.36	26.1	275.88	280.50	4.5	3,287	0.14%
2021/04/07	80.9	265.93	85.7	268.01	273.00	-4.8	3,197	-0.15%
2021/04/06	16	254.66	38.7	255.00	258.50	-22.7	3,015	-0.75%
2021/04/01	3	237.17	3.2	237.17	235.00	-0.2	2,868	-0.01%
2021/03/31	8	234.94	7.6	236.52	233.00	0.4	2,831	0.01%
2021/03/30	16.1	240.51	6	241.66	240.50	10.1	2,801	0.36%
2021/03/29	12.5	246.42	10.7	249.23	244.50	1.7	2,779	0.06%
2021/03/26	11.3	243.76	21.7	244.29	245.00	-10.4	2,753	-0.38%
2021/03/25	9.7	240.85	9.2	239.91	235.50	0.6	2,708	0.02%
2021/03/24	17.3	240.84	16.3	240.64	239.50	0.9	2,699	0.04%
2021/03/23	2	231.22	0.3	232.00	227.50	1.8	2,619	0.07%
2021/03/22	4.2	232.38	9	232.50	232.00	-4.8	2,613	-0.18%
2021/03/19	8	228.69	7.1	226.85	228.50	1	2,612	0.04%
2021/03/18	1.1	225.16	10	226.50	227.00	-8.9	2,604	-0.34%
2021/03/17	10.2	224.33	6	227.17	223.50	4.2	2,626	0.16%
2021/03/16	5.4	222.78	0	0.00	222.50	5.4	2,625	0.21%
2021/03/15	1.1	223.06	0.1	224.90	223.50	0.9	2,664	0.03%
2021/03/12	8.4	227.09	2	225.75	225.00	6.4	2,713	0.24%
2021/03/11	16.1	222.40	18.1	223.00	229.00	-2	2,769	-0.07%
2021/03/10	7.2	218.45	2.2	218.41	218.00	5	2,834	0.17%
2021/03/09	12.7	217.58	2.2	217.74	219.00	10.6	2,921	0.36%
2021/03/08	10.1	226.80	4.2	226.78	223.50	5.9	2,941	0.20%
2021/03/05	6.1	227.77	0	228.83	227.50	6.1	2,936	0.21%
2021/03/04	5.2	227.94	0	0.00	229.50	5.2	2,951	0.18%
2021/03/03	3.3	232.96	0	237.00	235.50	3.3	2,966	0.11%
2021/03/02	5	242.01	9	242.28	236.50	-4	2,951	-0.14%
2021/02/26	10.3	243.00	5.1	244.09	241.00	5.2	2,971	0.17%
2021/02/25	18.7	256.89	4.4	257.92	254.00	14.3	3,015	0.47%
2021/02/24	22.3	260.57	29	261.02	258.50	-6.8	3,006	-0.22%
2021/02/23	4.1	246.81	4	249.97	253.50	0.1	3,011	0.00%
2021/02/22	12.2	253.69	4.2	253.72	250.00	8	3,010	0.26%
2021/02/19	3.4	251.63	12.3	248.03	251.50	-9	2,999	-0.30%
2021/02/18	8.3	241.10	10.3	242.10	244.50	-1.9	2,995	-0.06%
2021/02/17	10.6	243.61	29.1	240.94	245.00	-18.5	3,048	-0.61%
2021/02/05	5.4	223.48	1	223.00	223.00	4.4	3,004	0.15%
2021/02/04	3.1	226.33	2	224.77	227.50	1	3,019	0.03%
2021/02/03	9	221.44	0.1	221.00	222.50	8.9	3,009	0.30%
2021/02/02	4	221.00	12.1	221.97	224.00	-8	3,026	-0.27%
2021/02/01	7	210.94	4.2	214.01	213.50	2.9	3,035	0.09%
2021/01/29	7.7	219.49	2.1	218.62	216.00	5.7	3,035	0.19%
2021/01/28	9.7	225.38	9.1	225.66	222.00	0.6	3,018	0.02%
2021/01/27	7.2	232.86	10.2	231.76	233.00	-3	2,991	-0.10%
2021/01/26	28.4	240.74	34.3	238.32	232.00	-5.9	2,978	-0.20%
2021/01/25	13.4	249.26	15.3	249.02	251.00	-1.9	2,902	-0.06%
2021/01/22	54.8	249.69	40.7	249.35	252.00	14.1	2,836	0.50%
2021/01/21	31	244.39	58	240.09	248.50	-26.9	2,676	-1.01%
2021/01/20	27.2	232.66	30.2	231.22	226.00	-3	2,539	-0.12%
2021/01/19	5.1	224.52	4	226.13	223.00	1.1	2,438	0.05%
2021/01/18	9.1	225.84	7	226.05	225.50	2.2	2,414	0.09%
2021/01/15	61.5	240.18	36.9	235.52	230.00	24.6	2,378	1.03%
2021/01/14	4.6	229.14	6.4	229.73	231.50	-1.8	2,207	-0.08%
2021/01/13	4.3	227.61	7.1	228.78	229.00	-2.8	2,165	-0.13%
2021/01/12	7.2	225.14	4	227.38	224.00	3.2	2,136	0.15%
2021/01/11	15.4	229.72	19.4	227.87	226.50	-4.1	2,098	-0.19%
2021/01/08	3.4	223.48	2.2	223.95	221.50	1.2	2,043	0.06%
2021/01/07	6.1	223.17	11.1	223.77	223.00	-5	2,017	-0.25%
2021/01/06	4.3	220.33	9.6	220.93	219.50	-5.3	1,985	-0.27%
2021/01/05	6.5	216.84	7.3	216.42	218.50	-0.8	1,947	-0.04%
2021/01/04	7.6	214.98	5.3	216.17	219.50	2.3	1,935	0.12%
2020/12/31	1.1	207.63	6.3	209.82	210.00	-5.2	1,895	-0.28%
2020/12/30	1.1	205.92	0	0.00	206.00	1.1	1,885	0.06%
2020/12/29	2.1	205.28	0	0.00	205.00	2.1	1,896	0.11%
2020/12/28	3.2	207.21	2.1	206.55	207.00	1.1	1,915	0.05%
2020/12/25	3	208.83	0	209.00	207.50	3	1,921	0.16%
2020/12/24	2.3	210.39	1	212.50	209.00	1.3	1,953	0.07%
2020/12/23	1	207.54	3	208.33	209.00	-2	1,969	-0.10%
2020/12/22	6.4	206.57	4	207.00	203.50	2.4	1,985	0.12%
2020/12/21	2.2	206.06	3	210.33	212.00	-0.8	1,977	-0.04%
2020/12/18	18.8	213.38	13.1	210.99	210.50	5.6	1,964	0.29%
2020/12/17	3	217.50	3	219.50	217.00	0	1,957	0.00%
2020/12/16	1.1	215.91	3	217.17	216.50	-1.9	1,948	-0.10%
2020/12/15	3.1	214.23	0.1	215.21	214.00	3	1,946	0.15%
2020/12/14	0	218.00	0	0.00	218.00	0	1,929	0.00%
2020/12/11	6.2	221.86	4.1	222.56	220.50	2.1	1,927	0.11%
2020/12/10	10.4	225.21	7	226.50	227.00	3.4	1,896	0.18%
2020/12/09	14.5	227.93	15	229.07	230.50	-0.5	1,870	-0.03%
2020/12/08	18.1	228.93	17.3	226.10	227.50	0.8	1,832	0.05%
2020/12/07	30.1	226.36	16.1	223.41	222.50	14.1	1,785	0.79%
2020/12/04	14.1	217.22	22	219.73	221.00	-7.9	1,721	-0.46%
2020/12/03	13.1	215.28	34.6	214.26	215.50	-21.5	1,631	-1.31%
2020/12/02	2.1	207.52	5	209.20	206.50	-2.9	1,536	-0.19%
2020/12/01	1.2	204.31	4	204.13	205.50	-2.8	1,508	-0.19%
2020/11/30	10.2	205.17	4	207.50	204.50	6.2	1,525	0.40%
2020/11/27	8	208.94	7.5	209.82	210.50	0.5	1,511	0.04%
2020/11/26	4	204.63	6	205.58	205.00	-2	1,490	-0.13%
2020/11/25	4.1	206.38	2	203.50	204.00	2.1	1,490	0.14%
2020/11/24	25	210.84	28	209.36	209.50	-3	1,471	-0.20%
2020/11/23	5.2	203.80	3.3	204.82	204.00	1.9	1,416	0.13%
2020/11/20	11.6	206.26	9.2	207.42	207.00	2.4	1,431	0.17%
2020/11/19	1.5	202.34	1	204.00	202.00	0.5	1,377	0.04%
2020/11/18	3.1	203.48	8	203.81	202.50	-4.9	1,371	-0.36%
2020/11/17	18.2	203.95	3.2	203.88	200.50	15	1,373	1.09%
2020/11/16	12.4	202.39	23	201.01	204.00	-10.6	1,391	-0.76%
2020/11/13	11.2	195.39	4.1	193.87	195.00	7.1	1,329	0.54%
2020/11/12	0	0.00	7	191.36	191.50	-7	1,327	-0.53%
2020/11/11	0.1	188.00	3	188.50	188.00	-2.9	1,330	-0.22%
2020/11/10	9.1	188.10	4	185.75	185.50	5.1	1,358	0.37%
2020/11/09	4	189.50	12	191.16	191.50	-8	1,406	-0.57%
2020/11/06	0	0.00	2.1	184.00	183.50	-2.1	1,429	-0.15%
2020/11/05	1	179.00	0.1	180.00	179.00	0.9	1,446	0.06%
2020/11/04	2	176.50	3	179.00	180.00	-1	1,482	-0.07%
2020/11/03	1	179.00	2	177.00	176.00	-1	1,524	-0.07%
2020/11/02	2	170.50	0	0.00	172.50	2	1,617	0.12%
2020/10/30	0.3	174.00	0	0.00	173.00	0.3	1,657	0.02%
2020/10/29	0	171.50	0	0.00	176.00	0	1,739	0.00%
2020/10/28	2.1	177.55	1	177.50	177.50	1.1	1,785	0.06%
2020/10/26	1	181.00	1	183.50	180.50	0	1,823	0.00%
2020/10/22	3	180.83	0.1	181.50	180.00	2.9	1,966	0.15%
2020/10/21	0	0.00	2	182.50	183.00	-2	2,056	-0.10%
2020/10/20	0	0.00	1	183.00	181.50	-1	2,147	-0.05%
2020/10/19	0	0.00	2	182.50	182.50	-2	2,289	-0.09%
2020/10/16	7	181.43	1	183.00	179.00	6	2,312	0.26%
2020/10/15	0	0.00	2	185.00	184.50	-2	2,356	-0.08%
2020/10/14	2	183.25	0	0.00	184.00	2	2,369	0.08%
2020/10/13	0.1	185.00	1	183.50	184.00	-0.9	2,432	-0.04%
2020/10/12	1	180.50	6	182.75	181.00	-5	2,484	-0.20%
2020/10/07	1	180.00	0	0.00	182.00	1	2,577	0.04%
2020/10/06	2	180.75	1.3	181.60	180.00	0.7	2,674	0.03%
2020/10/05	3	179.00	4	180.50	179.00	-1	2,821	-0.04%
2020/09/29	15	177.07	11	176.91	176.00	4	3,088	0.13%
2020/09/28	4	173.00	1	175.00	173.00	3	3,130	0.10%
2020/09/25	5	174.20	0	0.00	174.50	5	3,193	0.16%
2020/09/22	3	183.50	1	187.00	184.50	2	3,541	0.06%
2020/09/21	1	188.00	0	0.00	187.00	1	3,569	0.03%
2020/09/17	0	0.00	1	190.00	191.50	-1	3,651	-0.03%
2020/09/15	2	188.25	1	188.50	188.00	1	3,795	0.03%
2020/09/14	0	0.00	1	187.50	188.00	-1	3,817	-0.03%
2020/09/11	0	0.00	15	183.10	183.00	-15	3,832	-0.39%
2020/09/10	1	185.50	0	0.00	183.50	1	3,850	0.03%
2020/09/09	1	183.50	0	0.00	185.50	1	3,855	0.03%
2020/09/08	1	187.50	2	187.25	187.50	-1	3,847	-0.03%
2020/09/07	3.1	186.50	0	0.00	186.00	3.1	3,857	0.08%
2020/09/04	1.1	188.23	0	0.00	190.50	1.1	3,882	0.03%
2020/09/03	1	195.00	7.1	194.85	194.00	-6.1	3,903	-0.16%
2020/09/02	15.1	189.14	1	194.00	189.00	14.1	3,889	0.36%
2020/08/28	5	192.10	3	191.33	192.00	2	3,959	0.05%
2020/08/27	3	196.33	7	195.57	196.50	-4	3,974	-0.10%
2020/08/26	22	198.55	15	198.13	198.00	7	4,003	0.17%
2020/08/25	0	0.00	2	192.25	192.50	-2	3,971	-0.05%
2020/08/24	2	186.00	1	183.50	187.00	1	3,959	0.03%
2020/08/21	9	184.50	1	185.50	184.50	8	3,957	0.20%
2020/08/20	11	182.86	8	186.50	182.50	3	3,937	0.08%
2020/08/19	4	198.00	0	0.00	198.00	4	3,897	0.10%
2020/08/18	1	203.50	11	204.86	204.50	-10	3,885	-0.26%
2020/08/17	2.1	207.95	6	209.17	207.50	-3.9	3,883	-0.10%
2020/08/14	14	201.00	5	202.20	204.50	9	3,885	0.23%
2020/08/13	14	200.36	15	197.17	197.00	-1	3,859	-0.03%
2020/08/12	14	198.43	6	199.33	200.50	8	3,805	0.21%
2020/08/11	5	205.50	6	204.92	205.50	-1	3,780	-0.03%
2020/08/10	4	212.63	2	216.75	212.00	2	3,868	0.05%
2020/08/07	7	217.29	7	217.36	217.50	0	3,937	0.00%
2020/08/06	9	221.06	15	222.83	223.00	-6	3,942	-0.15%
2020/08/05	4	216.63	3	216.83	217.00	1	3,865	0.03%
2020/08/04	11	214.73	29	213.53	217.00	-18	3,847	-0.47%
2020/08/03	14	209.82	8	210.13	208.50	6	3,839	0.16%
2020/07/31	2	204.75	6	206.50	207.50	-4	3,803	-0.11%
2020/07/30	1	205.50	1	204.00	204.50	0	3,817	0.00%
2020/07/29	5	203.70	6	204.58	203.50	-1	3,835	-0.03%
2020/07/28	26	208.52	23	206.72	202.50	3	3,853	0.08%
2020/07/27	9.1	210.04	6	209.25	209.00	3.1	3,798	0.08%
2020/07/24	8	208.00	9	209.00	207.00	-1	3,735	-0.03%
2020/07/23	18	209.19	19	212.03	211.50	-1	3,698	-0.03%
2020/07/22	2.1	202.48	1	203.50	202.00	1.1	3,636	0.03%
2020/07/21	8	201.50	9	199.94	201.50	-1	3,689	-0.03%
2020/07/20	0	0.00	5	193.50	195.00	-5	3,660	-0.14%
2020/07/17	9	200.22	16	198.69	198.00	-7	3,663	-0.19%
2020/07/16	17	200.71	19	198.79	200.00	-2	3,625	-0.06%
2020/07/15	12	209.92	9	213.50	204.00	3	3,592	0.08%
2020/07/14	13.1	209.94	1	210.91	206.50	12.1	3,671	0.33%
2020/07/13	18.1	214.05	11	213.14	212.00	7.1	3,696	0.19%
2020/07/10	31.3	217.82	23	214.85	214.00	8.3	3,636	0.23%
2020/07/09	29	222.29	27	224.74	228.00	2	3,519	0.06%
2020/07/08	8	205.50	14.2	203.27	207.50	-6.2	3,364	-0.18%
2020/07/07	10	201.60	9.3	200.58	198.00	0.7	3,350	0.02%
2020/07/06	12	198.83	11	199.68	201.50	1	3,364	0.03%
2020/07/03	18	194.31	18	193.89	194.00	0	3,374	0.00%
2020/07/02	27	189.28	32	189.03	193.00	-5	3,353	-0.15%
2020/07/01	37	187.55	35	185.94	184.50	2	3,263	0.06%
2020/06/30	13.2	177.80	4	178.50	180.00	9.2	3,071	0.30%
2020/06/29	3	174.50	3	177.00	174.50	0	3,048	0.00%
2020/06/24	5	177.90	10	177.15	177.50	-5	3,050	-0.16%
2020/06/23	14	176.36	9	178.33	173.00	5	3,021	0.17%
2020/06/22	2	175.00	2	177.00	178.00	0	2,958	0.00%
2020/06/19	3	175.17	1	177.50	173.00	2	2,991	0.07%
2020/06/18	4	176.50	3	176.83	175.50	1	2,991	0.03%
2020/06/17	1	173.50	6	173.92	175.00	-5	2,973	-0.17%
2020/06/16	2	167.50	4	169.25	171.00	-2	2,966	-0.07%
2020/06/15	3	166.50	0	0.00	164.00	3	2,980	0.10%
2020/06/12	1	165.00	0	0.00	167.00	1	3,003	0.03%
2020/06/11	3	172.50	3	173.83	168.00	0	3,026	0.00%
2020/06/10	4	176.25	0	0.00	175.50	4	3,039	0.13%
2020/06/09	3	176.17	1	175.00	176.50	2	3,017	0.07%
2020/06/08	2	176.25	5	176.70	175.00	-3	3,024	-0.10%
2020/06/05	3	175.83	3	174.83	173.50	0	3,006	0.00%
2020/06/04	1	172.50	9	172.72	172.50	-8	2,993	-0.27%
2020/06/03	4	171.88	3	170.83	171.00	1	2,980	0.03%
2020/06/02	14	169.86	9	169.33	171.50	5	2,947	0.17%
2020/06/01	1	166.50	2	167.25	166.00	-1	2,896	-0.03%
2020/05/29	2	166.00	1	164.00	164.00	1	2,880	0.03%
2020/05/28	2	169.25	2	169.50	167.00	0	2,869	0.00%
2020/05/27	2	169.00	0	0.00	169.00	2	2,865	0.07%
2020/05/26	5	170.50	6	170.50	168.50	-1	2,862	-0.03%
2020/05/25	2	165.25	4	165.25	167.00	-2	2,845	-0.07%
2020/05/22	3	167.17	6	167.92	165.50	-3	2,838	-0.11%
2020/05/21	11	171.00	6	171.58	168.00	5	2,827	0.18%
2020/05/20	1	167.50	2	167.75	169.00	-1	2,796	-0.04%
2020/05/19	3	167.00	1	167.50	167.00	2	2,829	0.07%
2020/05/18	2	166.00	6	166.00	165.00	-4	2,834	-0.14%
2020/05/15	15	169.80	24	174.75	166.00	-9	2,818	-0.32%
2020/05/14	37	175.36	13	171.23	167.00	24	2,711	0.88%
2020/05/13	15.3	182.13	18	179.75	185.00	-2.7	2,663	-0.10%
2020/05/12	14	175.75	18	176.78	177.50	-4	2,635	-0.15%
2020/05/11	3	176.67	0	0.00	176.00	3	2,668	0.11%
2020/05/08	12	177.08	5	175.20	173.50	7	2,647	0.26%
2020/05/07	4	168.50	5	169.50	170.00	-1	2,576	-0.04%
2020/05/06	5	168.60	5	170.00	166.50	0	2,572	0.00%
2020/05/05	5	168.90	4	168.88	168.00	1	2,557	0.04%
2020/05/04	5	165.60	8	167.88	165.50	-3	2,534	-0.12%
2020/04/30	11	166.91	13	167.46	165.00	-2	2,497	-0.08%
2020/04/29	8	160.13	10	160.05	160.00	-2	2,460	-0.08%
2020/04/28	7	157.00	7	157.50	159.50	0	2,441	0.00%
2020/04/27	13	152.81	9	153.72	153.00	4	2,406	0.17%
2020/04/24	5	147.30	10	146.20	147.00	-5	2,341	-0.21%
2020/04/23	7	143.57	5	143.60	144.50	2	2,367	0.08%
2020/04/22	4	139.88	3	135.33	142.00	1	2,361	0.04%
2020/04/21	2	139.75	4	138.38	136.00	-2	2,359	-0.08%
2020/04/20	3	142.00	2	142.00	141.50	1	2,427	0.04%
2020/04/17	5	146.10	10	150.85	142.00	-5	2,523	-0.20%
2020/04/16	10	140.75	6	140.42	139.00	4	2,398	0.17%
2020/04/15	2	138.00	3	140.50	139.50	-1	2,375	-0.04%
2020/04/14	6	136.00	7	137.07	137.50	-1	2,358	-0.04%
2020/04/13	9	136.33	8	136.13	134.50	1	2,329	0.04%
2020/04/10	5	139.50	4	140.75	142.50	1	2,266	0.04%
2020/04/09	10	141.35	17	141.44	140.50	-7	2,262	-0.31%
2020/04/08	26	135.42	15	135.27	138.00	11	2,202	0.50%
2020/04/07	6	125.75	7	129.36	131.00	-1	2,130	-0.05%
2020/04/06	2	117.00	3	116.67	119.50	-1	2,113	-0.05%
2020/04/01	0	0.00	2	115.50	115.50	-2	2,157	-0.09%
2020/03/31	2	115.00	12	116.92	116.00	-10	2,192	-0.46%
2020/03/27	3	120.50	2	115.50	114.50	1	2,208	0.05%
2020/03/26	13	115.27	12	114.79	118.00	1	2,195	0.05%
2020/03/25	14	108.64	3.1	110.39	112.00	10.9	2,161	0.50%
2020/03/24	1	98.00	3	100.30	102.00	-2	2,141	-0.09%
2020/03/23	2	93.85	1	94.50	93.00	1	2,163	0.05%
2020/03/20	2.1	97.50	4	101.25	101.50	-1.9	2,209	-0.09%
2020/03/19	3	94.90	2	96.60	92.70	1	2,258	0.04%
2020/03/18	5	104.00	5	105.10	103.00	0	2,441	0.00%
2020/03/17	6	106.50	6	105.75	104.00	0	2,585	0.00%
2020/03/16	2	120.75	2	117.00	111.00	0	2,715	0.00%
2020/03/12	2	136.75	0	0.00	133.00	2	2,726	0.07%
2020/03/11	1	148.00	0	0.00	147.50	1	2,704	0.04%
2020/03/10	1	151.00	1	147.00	150.50	0	2,696	0.00%
2020/03/09	3	155.17	0	0.00	152.00	3	2,673	0.11%
2020/03/06	0	0.00	1	162.00	161.00	-1	2,659	-0.04%
2020/03/05	1	167.00	0	0.00	165.00	1	2,677	0.04%
2020/03/04	1	165.50	1	164.50	163.50	0	2,687	0.00%
2020/02/27	0	0.00	1	171.00	167.00	-1	2,776	-0.04%
2020/02/26	2	172.50	6	172.58	173.00	-4	2,779	-0.14%
2020/02/21	9	189.22	7	190.29	188.00	2	2,786	0.07%
2020/02/20	4	191.00	10	190.85	190.00	-6	2,838	-0.21%
2020/02/19	5	190.00	10	187.70	186.00	-5	2,896	-0.17%
2020/02/18	10	189.00	10	187.00	187.00	0	2,915	0.00%
2020/02/17	0	0.00	3	188.67	189.00	-3	2,905	-0.10%
2020/02/14	7	190.43	4	190.38	188.50	3	2,893	0.10%
2020/02/13	11	186.55	1	184.00	185.00	10	2,839	0.35%
2020/02/12	6	184.83	4	186.13	186.00	2	2,820	0.07%
2020/02/10	0	0.00	2	175.00	173.00	-2	2,786	-0.07%
2020/02/07	1	178.50	1	175.00	175.00	0	2,837	0.00%
2020/02/06	1	178.50	1	179.50	182.50	0	2,844	0.00%
2020/02/05	4	175.75	2	174.75	171.50	2	2,855	0.07%
2020/02/04	2	174.25	2	173.75	174.00	0	2,869	0.00%
2020/01/31	1	174.50	3	174.50	175.00	-2	2,918	-0.07%
2020/01/30	2	176.25	0	0.00	175.50	2	2,985	0.07%
2020/01/20	2	196.00	3	196.50	194.50	-1	3,005	-0.03%
2020/01/17	11	205.50	10	199.15	197.00	1	3,008	0.03%
2020/01/16	2	195.75	0	0.00	200.50	2	2,917	0.07%
2020/01/15	1	199.00	5	196.20	195.50	-4	2,911	-0.14%
2020/01/14	17	198.94	12	200.92	197.50	5	2,932	0.17%
2020/01/13	12	185.25	14	195.96	197.50	-2	2,860	-0.07%
2020/01/09	4	183.75	5	185.50	185.00	-1	2,927	-0.03%
2020/01/08	2	176.75	4	180.50	180.00	-2	2,889	-0.07%
2020/01/06	1	178.50	2	181.25	181.00	-1	2,851	-0.04%
2020/01/03	3	184.83	4	181.38	180.00	-1	2,832	-0.04%
2020/01/02	2	181.00	0	0.00	184.50	2	2,778	0.07%
2019/12/31	0	0.00	1	181.50	178.00	-1	2,742	-0.04%
2019/12/30	13	181.35	11	179.27	179.00	2	2,718	0.07%
2019/12/27	5	182.60	6	183.17	184.00	-1	2,679	-0.04%
2019/12/26	0	0.00	1	180.50	177.50	-1	2,615	-0.04%
2019/12/25	8	184.63	4	183.63	184.00	4	2,563	0.16%
2019/12/24	1	185.50	1	186.50	182.00	0	2,520	0.00%
2019/12/23	3	190.67	3	186.17	185.50	0	2,494	0.00%
2019/12/20	5	189.40	7	189.00	188.00	-2	2,462	-0.08%
2019/12/19	8	195.94	4	192.00	191.50	4	2,431	0.16%
2019/12/18	12	200.54	11	198.05	197.00	1	2,380	0.04%
2019/12/17	7	199.00	6	199.17	203.00	1	2,330	0.04%
2019/12/16	7	201.86	5	200.90	198.50	2	2,283	0.09%
2019/12/13	37	209.36	34	208.74	200.00	3	2,206	0.14%
2019/12/12	28	202.04	29	205.21	207.50	-1	1,988	-0.05%
2019/12/11	4	181.88	18	188.06	189.00	-14	1,811	-0.77%
2019/12/10	14	172.79	4	171.38	172.00	10	1,647	0.61%
2019/12/09	2	169.00	1	164.00	168.00	1	1,598	0.06%
2019/12/05	2	161.00	0	0.00	159.50	2	1,533	0.13%
2019/12/04	1	159.50	2	159.25	159.50	-1	1,517	-0.07%
2019/12/03	0	0.00	2	159.25	160.00	-2	1,503	-0.13%
2019/12/02	3	160.50	1	159.00	159.00	2	1,489	0.13%
2019/11/29	0	0.00	2	166.50	167.50	-2	1,463	-0.14%
2019/11/28	4	169.25	1	169.50	168.00	3	1,441	0.21%
2019/11/27	3	173.33	2	174.50	171.00	1	1,408	0.07%
2019/11/26	2	171.50	4	169.50	167.50	-2	1,355	-0.15%
2019/11/25	2	166.25	0	0.00	164.50	2	1,315	0.15%
2019/11/21	1	167.50	0	0.00	167.50	1	1,274	0.08%
2019/11/20	14	170.39	13	170.85	170.00	1	1,244	0.08%
2019/11/19	13	175.35	13	175.19	174.00	0	1,225	0.00%
2019/11/18	5	173.00	5	173.80	175.50	0	1,159	0.00%
2019/11/15	1	166.00	0	0.00	164.00	1	1,052	0.10%
2019/11/11	0	0.00	1	155.00	157.00	-1	981	-0.10%
2019/11/08	1	163.00	1	162.50	159.50	0	967	0.00%
2019/11/07	3	162.50	3	157.00	160.00	0	956	0.00%
2019/11/06	4	166.63	10	166.25	165.00	-6	931	-0.64%
2019/11/05	2	163.50	5	162.90	164.00	-3	872	-0.34%
2019/11/04	3	165.67	1	163.00	164.00	2	855	0.23%
2019/11/01	3	160.00	2	163.50	164.00	1	822	0.12%
2019/10/31	4	160.38	3	160.83	159.00	1	796	0.13%
2019/10/30	8	164.69	4	163.75	165.00	4	763	0.52%
2019/10/29	1	161.00	1	163.00	163.00	0	709	0.00%
2019/10/28	1	153.50	1	154.50	154.50	0	624	0.00%
2019/10/25	1	147.00	2	147.75	147.00	-1	588	-0.17%
2019/10/24	3	144.83	0	0.00	148.00	3	568	0.53%
2019/10/23	3	145.17	4	144.13	144.00	-1	549	-0.18%
2019/10/22	6	146.83	6	147.25	147.00	0	525	0.00%
2019/10/21	1	141.00	3	140.83	142.50	-2	479	-0.42%
2019/10/18	9	138.33	8	139.81	142.50	1	460	0.22%
2019/10/17	2	130.50	3	131.17	133.00	-1	334	-0.30%
2019/10/16	1	121.00	1	122.00	121.00	0	260	0.00%
2019/10/14	1	116.50	0	0.00	117.00	1	259	0.39%
2019/10/01	0	0.00	1	115.00	115.00	-1	275	-0.36%
2019/09/26	0	0.00	1	117.50	117.50	-1	287	-0.35%
2019/09/18	0	0.00	2	118.00	117.00	-2	279	-0.72%
2019/09/16	0	0.00	1	119.00	119.00	-1	306	-0.33%
2019/09/12	4	121.00	3	120.00	119.00	1	314	0.32%
2019/09/05	1	116.50	0	0.00	115.50	1	314	0.32%
2019/09/04	0	0.00	1	115.50	116.00	-1	324	-0.31%
2019/09/02	1	116.50	0	0.00	116.50	1	340	0.29%
2019/08/22	1	115.50	0	0.00	116.50	1	429	0.23%
2019/08/21	1	114.00	0	0.00	115.00	1	426	0.23%
2019/08/20	1	113.00	1	113.00	113.00	0	429	0.00%
2019/08/05	0	0.00	6	114.00	111.50	-6	476	-1.26%
2019/07/29	1	120.00	1	120.00	120.00	0	524	0.00%
2019/07/24	0	0.00	2	123.00	123.00	-2	519	-0.38%
2019/07/23	3	126.17	1	123.50	123.50	2	522	0.38%
2019/07/16	0	0.00	1	129.50	129.00	-1	529	-0.19%
2019/07/15	2	127.25	1	127.50	127.50	1	539	0.19%
2019/07/12	6	129.00	2	129.00	128.00	4	590	0.68%
2019/07/11	4	129.25	2	128.50	128.50	2	606	0.33%
2019/07/10	2	126.00	0	0.00	127.50	2	613	0.33%
2019/07/01	1	123.50	1	124.50	126.00	0	667	0.00%
2019/06/21	1	128.50	0.1	120.50	121.00	1	758	0.13%
2019/06/19	0	0.00	3	120.17	119.50	-3	741	-0.40%
2019/06/18	2	116.00	0	0.00	116.00	2	748	0.27%
2019/06/11	1	117.00	0	0.00	115.00	1	789	0.13%
2019/06/06	1	116.50	1	116.50	115.00	0	783	0.00%
2019/05/31	0	0.00	1	115.00	116.00	-1	791	-0.13%
2019/05/24	1	111.50	0	0.00	109.50	1	868	0.12%
2019/05/16	0	0.00	2	114.50	114.00	-2	921	-0.22%
2019/05/14	1	113.50	1	109.00	113.50	0	933	0.00%
2019/05/13	1	120.50	3	119.00	115.00	-2	944	-0.21%
2019/05/10	2	123.00	0	0.00	124.50	2	936	0.21%
2019/04/26	0	0.00	1	142.50	143.00	-1	1,064	-0.09%
2019/04/23	0	0.00	1	152.00	146.50	-1	1,069	-0.09%
2019/04/18	2	151.50	13	150.35	144.50	-11	1,041	-1.06%
2019/04/17	16	148.66	6	148.33	147.50	10	998	1.00%
2019/04/16	0	0.00	0.1	145.00	146.00	-0.1	985	-0.01%
2019/04/15	0	0.00	2	141.50	141.50	-2	990	-0.20%
2019/04/11	2.4	141.21	0	0.00	141.00	2.4	993	0.24%
2019/04/10	1	145.50	0	0.00	146.50	1	982	0.10%
2019/04/02	5	148.10	0	0.00	147.50	5	957	0.52%
2019/04/01	0	0.00	1	143.00	143.50	-1	912	-0.11%
2019/03/21	0	0.00	1	142.50	141.00	-1	872	-0.11%
2019/03/18	0.6	135.00	0	0.00	136.00	0.6	853	0.08%
2019/03/08	0	0.00	1	135.50	135.00	-1	903	-0.11%
2019/03/05	4	144.00	4	144.13	143.00	0	927	0.00%
2019/02/27	1	142.00	0	0.00	141.50	1	945	0.11%
2019/02/26	1	145.50	0	0.00	143.50	1	966	0.10%
2019/02/25	1	143.50	1	144.00	147.00	0	1,019	0.00%
2019/02/18	5	138.50	5	139.00	138.50	0	1,004	0.00%
2019/02/15	5	138.00	5	139.50	138.00	0	1,015	0.00%
2019/02/14	5	139.00	5	140.00	139.00	0	1,034	0.00%
2019/02/12	1	143.00	1	143.00	143.00	0	1,066	0.00%
2019/02/11	0.1	141.00	1	139.00	142.00	-0.9	1,052	-0.09%
2019/01/30	2	142.75	1	140.00	138.00	1	1,050	0.10%
2019/01/29	0	0.00	2.2	139.41	141.00	-2.2	1,037	-0.21%
2019/01/28	1	145.00	1	137.50	145.00	0	998	0.00%
2019/01/24	1	127.00	0	0.00	126.50	1	946	0.11%
2019/01/22	1	128.00	1	127.50	128.00	0	965	0.00%
2019/01/07	0	0.00	1	133.00	133.00	-1	1,032	-0.10%
2019/01/02	2	131.50	2	132.00	132.00	0	1,057	0.00%
2018/12/26	1	129.00	2	131.25	125.50	-1	1,085	-0.09%
2018/12/25	0	0.00	1	127.50	127.50	-1	1,079	-0.09%
2018/12/21	0	0.00	1	126.00	126.00	-1	1,112	-0.09%
2018/12/20	1	122.00	0	0.00	122.50	1	1,117	0.09%
2018/12/18	1	128.00	0	0.00	128.00	1	1,132	0.09%
2018/12/17	1	131.00	0	0.00	131.00	1	1,148	0.09%
2018/12/13	0.2	134.50	0	0.00	134.00	0.2	1,158	0.02%
2018/12/11	2.1	128.33	2	128.50	130.00	0.1	1,167	0.01%
2018/12/06	0.1	130.50	0	0.00	130.50	0.1	1,192	0.01%
2018/12/05	1	137.50	0	0.00	136.00	1	1,210	0.08%
2018/12/03	0	0.00	0.1	145.00	145.00	-0.1	1,231	-0.01%
2018/11/29	0.1	137.00	1	137.50	137.00	-1	1,225	-0.08%
2018/11/28	1	139.44	1	138.00	138.00	0	1,224	0.00%
2018/11/26	1	132.00	0.1	132.00	132.00	0.9	1,173	0.08%
2018/11/23	6	133.00	5	134.50	130.00	1	1,160	0.09%
2018/11/21	1	120.50	1	121.50	125.00	0	1,061	0.00%
2018/11/19	0.1	119.00	0	0.00	120.00	0.1	1,044	0.01%
2018/11/16	0	118.00	3	118.50	118.00	-3	1,039	-0.29%
2018/11/14	10	122.45	8	120.00	118.50	2	1,036	0.19%
2018/11/12	1	122.50	0	0.00	122.00	1	1,063	0.09%
2018/11/06	0	0.00	1	112.50	108.50	-1	1,077	-0.09%
2018/11/02	12.1	116.94	11	116.68	114.50	1.1	1,079	0.10%
2018/10/30	0	0.00	0.1	98.10	98.10	-0.1	1,026	-0.01%
2018/10/22	0.1	113.50	0	0.00	114.50	0.1	1,021	0.01%
2018/10/12	0	0.00	2	107.50	108.50	-2	1,058	-0.19%
2018/10/03	0	0.00	2	136.00	136.00	-2	1,085	-0.18%
2018/10/01	2	139.50	0	0.00	141.00	2	1,106	0.18%
2018/09/21	1	135.00	1	136.00	135.50	0	1,113	0.00%
2018/09/19	1	137.00	1	139.00	137.00	0	1,140	0.00%
2018/09/10	0.2	138.50	0	0.00	138.50	0.2	1,111	0.02%
2018/09/07	1	150.50	0	0.00	152.00	1	1,084	0.09%
2018/09/06	0	0.00	1	159.00	158.50	-1	1,073	-0.09%
2018/09/03	0.1	156.00	0	0.00	156.00	0.1	1,058	0.01%
2018/08/28	1	162.50	0	0.00	160.50	1	1,123	0.09%
2018/08/27	0	0.00	1	160.00	159.50	-1	1,130	-0.09%
2018/08/20	4	158.88	4	149.00	150.50	0	1,284	0.00%
2018/08/13	2	167.50	0	0.00	166.00	2	1,293	0.15%
2018/07/25	0	0.00	1	180.00	179.00	-1	1,414	-0.07%
2018/07/23	1	194.00	1	190.50	191.00	0	1,417	0.00%
2018/07/20	1	192.00	1	194.50	194.00	0	1,414	0.00%
2018/07/18	1	192.50	1	195.00	194.50	0	1,482	0.00%
2018/07/17	1	199.00	0	0.00	191.50	1	1,486	0.07%
2018/07/16	1	194.50	0	0.00	197.00	1	1,485	0.07%
2018/06/28	0	0.00	2	190.00	194.50	-2	1,463	-0.14%
2018/06/26	1	182.50	0	0.00	184.00	1	1,439	0.07%
2018/06/22	1	190.00	0	0.00	190.00	1	1,453	0.07%
2018/06/12	0	0.00	2	206.75	205.50	-2	1,536	-0.13%
2018/06/11	1	210.50	0	0.00	209.50	1	1,540	0.06%
2018/06/07	3	215.00	2	215.50	215.00	1	1,558	0.06%
2018/06/06	0	0.00	1	214.50	214.50	-1	1,593	-0.06%
2018/06/04	2	209.50	0	0.00	210.00	2	1,600	0.12%
2018/06/01	1	207.50	0	0.00	208.50	1	1,616	0.06%
2018/05/29	0	0.00	3	215.00	219.00	-3	1,591	-0.19%
2018/05/24	2	208.25	2	211.00	206.00	0	1,541	0.00%
2018/05/21	1	203.50	0	0.00	204.00	1	1,585	0.06%
2018/05/18	1	207.50	1	208.00	208.00	0	1,623	0.00%
2018/05/15	2	212.25	0	0.00	206.00	2	1,714	0.12%
2018/04/17	1	213.50	0	0.00	214.00	1	2,543	0.04%
2018/03/14	0	0.00	1	250.00	250.50	-1	3,037	-0.03%
2018/03/12	2	253.50	2	247.25	244.50	0	3,111	0.00%
2018/03/08	1	237.00	0	0.00	236.50	1	3,072	0.03%
2018/02/09	0	0.00	1	202.50	205.50	-1	3,266	-0.03%
2018/02/07	2	229.25	1	232.00	229.00	1	3,440	0.03%
2018/01/17	1	236.00	1	236.00	239.00	0	2,715	0.00%
2018/01/03	0	0.00	1	218.00	219.50	-1	2,423	-0.04%