京鼎 (3413)-富邦-台北券商分點個股進出

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
318.5
漲跌
▲8.5
漲幅
+2.74%
成交量
1,302張
產業
上市半導體類股
560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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4.1	318.52	15	318.87	318.50	-10.9	1,714	-0.64%
2024/12/02	3	311.17	2	315.00	310.00	1	1,708	0.06%
2024/11/29	3	308.50	3	308.50	308.50	0	1,711	0.00%
2024/11/28	5	303.50	5	303.00	305.00	0	1,734	0.00%
2024/11/27	0.2	311.75	1	312.50	308.00	-0.8	1,755	-0.05%
2024/11/26	1.3	316.19	0	0.00	315.00	1.3	1,781	0.07%
2024/11/25	0	319.33	0.1	320.50	320.00	-0.1	1,787	0.00%
2024/11/22	1	319.01	1.2	320.47	318.00	-0.2	1,798	-0.01%
2024/11/21	3	316.99	0	0.00	315.50	3	1,806	0.17%
2024/11/20	2.5	313.95	2	314.50	314.50	0.5	1,810	0.03%
2024/11/19	6.3	308.78	0	0.00	313.50	6.3	1,809	0.35%
2024/11/18	5.1	306.41	0	0.00	305.50	5.1	1,806	0.28%
2024/11/15	3	311.18	3.1	314.51	310.50	-0.1	1,808	0.00%
2024/11/14	1.6	312.99	1	309.53	309.50	0.6	1,844	0.03%
2024/11/13	3	321.19	0	0.00	321.00	3	1,839	0.17%
2024/11/12	2.9	321.50	1.2	321.08	319.00	1.7	1,897	0.09%
2024/11/11	2.5	329.77	32.3	332.66	332.00	-29.7	1,951	-1.52%
2024/11/08	2.3	341.32	3	340.17	335.00	-0.7	1,955	-0.04%
2024/11/07	11.6	340.90	2	339.50	339.00	9.6	1,962	0.49%
2024/11/06	3.4	353.43	1.1	357.40	357.50	2.3	1,903	0.12%
2024/11/05	0	0.00	0.2	353.63	354.00	-0.2	1,901	-0.01%
2024/11/04	2.1	342.50	1	346.48	348.00	1.1	1,898	0.06%
2024/11/01	2	346.00	1.1	348.36	348.50	0.9	1,908	0.05%
2024/10/29	2.2	336.72	3.3	337.89	341.50	-1.1	1,944	-0.05%
2024/10/28	0.2	346.74	1.1	350.36	346.50	-0.9	1,933	-0.05%
2024/10/25	0.2	350.42	0	0.00	351.50	0.2	1,932	0.01%
2024/10/24	2.2	350.69	1	348.00	348.00	1.2	1,935	0.06%
2024/10/23	1	347.51	3.3	357.61	361.50	-2.3	1,937	-0.12%
2024/10/22	3.1	345.08	0	346.50	347.00	3.1	1,913	0.16%
2024/10/21	1	353.51	2	354.75	352.50	-1	1,921	-0.05%
2024/10/18	1.1	345.05	2	346.00	344.00	-0.9	1,940	-0.05%
2024/10/17	8.1	343.18	4	345.15	346.00	4.1	1,970	0.21%
2024/10/16	4.4	358.69	7.3	359.70	357.00	-2.9	1,929	-0.15%
2024/10/15	2	371.75	1.2	369.22	368.50	0.8	1,896	0.04%
2024/10/14	0.1	360.79	3	365.17	364.50	-2.9	1,887	-0.16%
2024/10/11	3	364.83	2.1	364.58	366.00	0.9	1,909	0.05%
2024/10/09	4.3	358.93	0.1	362.00	353.00	4.2	1,917	0.22%
2024/10/08	6	359.42	2.1	361.84	363.00	3.9	1,929	0.20%
2024/10/07	1	352.50	2.1	352.45	347.50	-1	1,935	-0.05%
2024/10/04	3	353.17	2.1	346.62	345.00	0.9	1,967	0.05%
2024/10/01	0.1	354.14	0	354.00	351.50	0.1	2,010	0.00%
2024/09/30	0.3	359.33	0	0.00	356.50	0.3	2,086	0.01%
2024/09/27	1.3	370.88	1	370.03	365.00	0.2	2,142	0.01%
2024/09/26	6	379.30	6.3	379.02	373.50	-0.2	2,204	-0.01%
2024/09/25	17	364.74	2	362.23	359.00	15	2,227	0.67%
2024/09/24	0.1	360.71	1	366.50	362.00	-0.9	2,232	-0.04%
2024/09/23	1	367.00	0.1	365.71	366.50	0.9	2,243	0.04%
2024/09/20	1	367.50	2.1	369.01	363.00	-1.1	2,271	-0.05%
2024/09/19	2	369.00	0.1	372.50	369.50	1.9	2,288	0.08%
2024/09/18	6.2	360.73	14	359.71	355.50	-7.8	2,287	-0.34%
2024/09/16	17	369.18	8	369.37	366.00	9	2,296	0.39%
2024/09/13	5	367.50	13	368.46	368.00	-8	2,303	-0.35%
2024/09/12	45	365.94	3	364.00	366.50	42	2,306	1.82%
2024/09/11	5	358.50	5.2	357.68	362.50	-0.2	2,263	-0.01%
2024/09/10	3.3	355.15	14	354.82	352.00	-10.7	2,226	-0.48%
2024/09/09	24.4	355.03	10.1	353.31	362.50	14.3	2,197	0.65%
2024/09/06	2	341.25	3.1	342.97	345.00	-1.1	2,112	-0.05%
2024/09/05	1.1	315.10	0.3	316.67	314.00	0.8	2,065	0.04%
2024/09/04	4.1	321.60	3.6	320.11	318.50	0.5	2,061	0.02%
2024/09/03	1	341.00	0.1	339.00	342.00	0.9	2,048	0.05%
2024/09/02	3.1	345.88	2	343.27	343.50	1.1	2,046	0.05%
2024/08/30	0.2	352.09	1.1	350.41	351.00	-0.9	2,041	-0.04%
2024/08/29	3.5	348.75	8	348.97	355.00	-4.5	2,026	-0.22%
2024/08/28	12	346.77	3	346.50	351.00	9	2,013	0.45%
2024/08/27	0	0.00	2	339.00	339.50	-2	2,001	-0.10%
2024/08/26	0	0.00	1.4	343.57	335.00	-1.4	1,999	-0.07%
2024/08/23	1.1	344.95	0.1	335.67	342.00	1	1,993	0.05%
2024/08/22	0.2	334.00	2.3	334.23	333.50	-2.1	1,995	-0.11%
2024/08/21	0	334.91	0	0.00	336.00	0	1,999	0.00%
2024/08/20	2	338.50	2	339.00	338.50	0	2,007	0.00%
2024/08/19	1.2	336.83	0	0.00	334.50	1.2	2,028	0.06%
2024/08/16	2.2	342.34	3.1	343.51	341.00	-0.9	2,033	-0.04%
2024/08/15	4	340.86	2	338.00	339.50	2	2,000	0.10%
2024/08/14	4.4	346.17	2	347.96	336.50	2.4	2,007	0.12%
2024/08/13	3	324.50	3.5	334.40	342.00	-0.5	1,948	-0.03%
2024/08/12	1.2	312.28	8.1	310.39	311.00	-6.8	1,893	-0.36%
2024/08/09	9.1	305.42	1.1	307.53	308.00	7.9	1,876	0.42%
2024/08/08	4	292.50	4	291.88	289.00	0	1,854	0.00%
2024/08/07	4.2	291.68	2	297.00	297.50	2.2	1,843	0.12%
2024/08/06	1.1	268.57	0.1	263.50	270.50	1	1,834	0.05%
2024/08/05	4.8	273.35	0.3	273.25	271.00	4.6	1,843	0.25%
2024/08/02	2.1	304.50	1	310.00	301.00	1.1	1,842	0.06%
2024/08/01	5.1	325.66	4.1	325.95	322.00	0.9	1,892	0.05%
2024/07/31	0	307.60	0.4	304.25	304.50	-0.4	1,864	-0.02%
2024/07/30	0	303.00	0.1	303.50	312.00	-0.1	1,874	-0.01%
2024/07/29	1.6	312.43	3	309.67	309.00	-1.4	1,872	-0.07%
2024/07/26	2.3	308.39	7	310.71	315.00	-4.7	1,889	-0.25%
2024/07/23	2.5	320.87	1.3	321.29	325.00	1.2	1,875	0.06%
2024/07/22	6.3	322.39	7	330.71	317.00	-0.7	1,864	-0.04%
2024/07/19	2.2	334.27	7.3	330.68	330.50	-5.1	1,844	-0.27%
2024/07/18	6.1	336.78	1.9	336.84	334.50	4.2	1,829	0.23%
2024/07/17	4.3	360.51	1.1	366.74	363.00	3.3	1,790	0.18%
2024/07/16	1	361.00	0	364.50	361.00	1	1,799	0.06%
2024/07/15	3	366.68	1	367.00	366.00	2	1,841	0.11%
2024/07/12	5.2	364.84	4.5	362.28	364.00	0.7	1,872	0.04%
2024/07/11	1.1	378.10	2.3	380.48	377.00	-1.2	1,856	-0.06%
2024/07/10	4.3	384.12	13.2	385.38	384.00	-8.9	1,843	-0.48%
2024/07/09	5.2	382.35	14.3	385.42	390.00	-9.1	1,824	-0.50%
2024/07/08	5.2	386.13	3.5	391.07	396.50	1.7	1,811	0.09%
2024/07/05	15	398.70	3.7	395.29	397.50	11.4	1,781	0.64%
2024/07/04	20	384.77	122	385.72	387.50	-101.9	1,742	-5.85%	大賣/鉅額交易
2024/07/03	0.9	355.69	16.8	356.15	363.50	-15.9	1,690	-0.94%
2024/07/02	6.1	349.22	38.3	347.60	345.00	-32.1	1,633	-1.97%
2024/07/01	27	334.98	74.5	328.63	338.00	-47.5	1,576	-3.01%
2024/06/28	3.6	311.56	0	0.00	308.50	3.6	1,533	0.24%
2024/06/27	1.2	318.22	1	320.50	317.00	0.2	1,538	0.01%
2024/06/26	1	321.50	7.3	318.71	313.00	-6.3	1,548	-0.40%
2024/06/25	4.1	300.75	11	300.50	307.50	-7	1,536	-0.45%
2024/06/24	10.3	322.65	1.2	319.72	324.50	9.1	1,548	0.59%
2024/06/21	6	328.75	3.2	321.75	327.50	2.8	1,582	0.18%
2024/06/20	16.2	317.03	18.1	319.15	328.00	-1.9	1,576	-0.12%
2024/06/19	5.3	312.78	8	314.12	313.50	-2.7	1,568	-0.17%
2024/06/18	0	0.00	0	305.00	307.00	0	1,601	0.00%
2024/06/17	1	306.50	1	306.56	306.50	0	1,667	0.00%
2024/06/14	4.3	308.44	1.1	308.50	308.00	3.3	1,766	0.18%
2024/06/13	2	315.50	4.2	316.60	317.00	-2.2	1,803	-0.12%
2024/06/12	1	313.00	11.2	314.22	312.00	-10.2	1,885	-0.54%
2024/06/11	2	313.75	2	308.00	308.00	0	1,952	0.00%
2024/06/07	0.2	301.88	1.1	300.05	306.50	-0.9	1,967	-0.05%
2024/06/06	1.2	310.36	5.2	309.06	303.50	-4	1,973	-0.20%
2024/06/05	13	304.38	0.1	306.00	305.50	13	1,988	0.65%
2024/06/04	5.1	303.99	10.1	304.34	304.00	-5	2,031	-0.25%
2024/06/03	1	299.50	1.3	300.50	301.50	-0.3	2,055	-0.01%
2024/05/31	1	296.50	0.6	296.69	294.50	0.4	2,063	0.02%
2024/05/30	1	298.50	0.4	301.78	298.50	0.6	2,069	0.03%
2024/05/29	2.2	301.40	0.2	301.50	300.50	2	2,121	0.09%
2024/05/28	5.6	305.65	0.1	304.00	303.50	5.5	2,146	0.26%
2024/05/27	0.2	312.50	11.1	313.92	315.50	-10.9	2,146	-0.51%
2024/05/24	1.1	309.43	0	0.00	309.00	1.1	2,155	0.05%
2024/05/23	0.2	302.00	0.2	306.00	304.00	0	2,196	0.00%
2024/05/22	0.2	300.50	1.3	300.15	299.00	-1.1	2,238	-0.05%
2024/05/21	2.1	303.78	1.2	303.00	300.00	0.9	2,280	0.04%
2024/05/20	7	313.11	2	320.25	304.50	5	2,271	0.22%
2024/05/17	0	0.00	48	308.97	307.00	-48	2,248	-2.14%
2024/05/16	0.1	312.00	3.1	314.02	313.00	-3	2,253	-0.13%
2024/05/15	0	0.00	1.1	308.88	304.50	-1.1	2,303	-0.05%
2024/05/14	1.5	305.22	0.1	305.00	304.50	1.4	2,320	0.06%
2024/05/13	0.1	310.00	4	311.00	311.50	-4	2,309	-0.17%
2024/05/10	0.3	308.24	0.1	308.17	312.00	0.2	2,305	0.01%
2024/05/09	7.2	309.54	10.1	311.17	311.50	-2.9	2,298	-0.13%
2024/05/08	3.2	319.38	4.1	317.00	318.50	-0.9	2,280	-0.04%
2024/05/07	10	316.15	6.8	317.98	319.50	3.2	2,270	0.14%
2024/05/06	1.3	296.72	1.1	298.20	297.50	0.2	2,209	0.01%
2024/05/03	0	0.00	10.8	297.66	297.50	-10.8	2,208	-0.49%
2024/05/02	1.2	292.29	0	0.00	291.00	1.2	2,202	0.06%
2024/04/30	1	302.00	1.2	303.26	302.00	-0.2	2,195	-0.01%
2024/04/29	10	293.25	1	293.00	294.50	9	2,179	0.41%
2024/04/25	0.1	288.25	1.2	289.69	288.00	-1.1	2,211	-0.05%
2024/04/24	1.8	289.81	2.2	290.41	292.00	-0.4	2,210	-0.02%
2024/04/23	0.2	281.17	0	0.00	284.00	0.2	2,208	0.01%
2024/04/22	1.8	283.60	7.2	277.75	279.00	-5.4	2,204	-0.25%
2024/04/19	1.9	283.30	19	281.76	288.00	-17.1	2,180	-0.79%
2024/04/18	4.4	295.23	6.2	295.42	294.00	-1.7	2,134	-0.08%
2024/04/17	2	308.75	2.1	308.79	308.50	-0.1	2,098	0.00%
2024/04/16	0.7	294.79	5.1	293.91	295.50	-4.4	2,086	-0.21%
2024/04/15	0.2	301.68	4.2	306.62	305.00	-4	2,079	-0.19%
2024/04/12	7.1	308.02	7.1	308.06	307.50	0	2,064	0.00%
2024/04/11	1.1	295.95	1	294.50	296.00	0.1	2,027	0.00%
2024/04/10	0.2	302.50	2	301.00	298.50	-1.9	2,012	-0.09%
2024/04/09	4.2	300.35	1	305.50	297.00	3.2	2,000	0.16%
2024/04/08	0	307.50	0	0.00	309.50	0	1,976	0.00%
2024/04/03	1.2	307.31	2.3	307.67	308.00	-1.1	1,998	-0.05%
2024/04/02	13	313.77	13.2	313.26	314.00	-0.2	1,973	-0.01%
2024/04/01	3	306.83	20.2	302.43	304.00	-17.2	1,937	-0.89%
2024/03/29	2.5	296.50	4	296.00	297.00	-1.5	1,912	-0.08%
2024/03/28	24.3	304.00	29.8	302.30	299.50	-5.5	1,878	-0.29%
2024/03/27	57	307.57	35.2	305.57	307.50	21.9	1,846	1.18%
2024/03/26	54.1	314.70	52.3	311.25	299.50	1.8	1,797	0.10%
2024/03/25	18.2	298.92	19.3	298.69	297.50	-1.1	1,728	-0.07%
2024/03/22	9	296.44	16.4	294.36	297.50	-7.4	1,707	-0.43%
2024/03/21	28.1	298.57	35.2	298.34	294.00	-7.1	1,676	-0.42%
2024/03/20	52.5	289.09	71.5	291.79	290.00	-19.1	1,628	-1.17%
2024/03/19	74.3	284.44	177.2	284.73	291.50	-102.9	1,580	-6.51%	大賣/鉅額交易
2024/03/18	7.4	273.16	10.1	271.52	273.50	-2.7	1,484	-0.18%
2024/03/15	129.3	271.00	20	270.45	270.00	109.3	1,435	7.61%	大買/鉅額交易
2024/03/14	23.3	256.27	22.8	258.11	263.00	0.5	1,324	0.04%
2024/03/13	15.9	250.33	0.1	248.50	246.50	15.8	1,239	1.27%
2024/03/12	1	245.50	4.3	246.16	248.50	-3.3	1,206	-0.28%
2024/03/11	2	245.00	6.3	249.80	244.00	-4.3	1,186	-0.36%
2024/03/08	4.3	254.45	5.4	247.13	248.00	-1.1	1,161	-0.09%
2024/03/07	5.5	256.80	5.1	260.59	253.50	0.4	1,113	0.04%
2024/03/06	1.2	256.70	7.3	255.14	255.00	-6.1	1,078	-0.57%
2024/03/05	3.6	250.03	5.1	251.01	252.50	-1.5	1,055	-0.14%
2024/03/04	11	253.09	14	255.57	257.00	-3	1,030	-0.29%
2024/03/01	8	247.94	14.6	247.15	247.50	-6.6	979	-0.67%
2024/02/29	3.1	240.00	5	244.00	240.00	-1.9	946	-0.20%
2024/02/27	4.2	246.84	2.1	247.76	244.00	2.1	924	0.22%
2024/02/26	21.1	252.79	3	252.33	248.50	18.1	904	2.00%
2024/02/23	5.7	251.77	8	250.63	250.00	-2.3	848	-0.27%
2024/02/22	12	242.67	31.9	243.57	245.00	-19.9	789	-2.52%
2024/02/21	0	229.75	1.4	228.82	230.00	-1.4	734	-0.19%
2024/02/20	1.1	233.32	31	233.40	231.00	-29.9	726	-4.12%
2024/02/19	5	231.70	140.5	232.42	231.00	-135.5	713	-19.00%	大賣/鉅額交易
2024/02/16	4	233.63	424	233.36	233.50	-420	695	-60.43%	大賣/鉅額交易
2024/02/15	4.6	219.35	6	216.17	221.00	-1.4	638	-0.22%
2024/02/02	0	0.00	1.3	213.04	212.50	-1.3	619	-0.21%
2024/02/01	1.2	213.58	7.1	213.77	212.50	-5.9	612	-0.96%
2024/01/31	6.3	216.21	0	0.00	216.00	6.3	605	1.04%
2024/01/30	8	217.50	3.5	218.11	217.50	4.5	595	0.76%
2024/01/29	1.1	214.05	9.1	214.01	214.00	-8.1	582	-1.38%
2024/01/26	3	214.50	1.1	216.82	213.50	1.9	579	0.33%
2024/01/25	4.6	217.99	5.2	218.38	217.50	-0.6	568	-0.10%
2024/01/24	2.8	214.97	0	0.00	213.00	2.8	552	0.51%
2024/01/23	3.1	212.66	0	0.00	215.00	3.1	546	0.57%
2024/01/22	12.2	214.96	11	211.59	211.00	1.2	533	0.22%
2024/01/18	1.1	204.93	1	204.00	203.50	0.1	493	0.02%
2024/01/17	4	206.13	3	204.67	203.50	1	488	0.20%
2024/01/16	0	0.00	1	210.00	210.00	-1	472	-0.21%
2024/01/11	1	207.00	0	0.00	210.00	1	462	0.22%
2024/01/10	2.1	209.76	0	0.00	211.00	2.1	460	0.45%
2024/01/09	1	208.01	0	0.00	209.00	1	449	0.22%
2024/01/08	0.1	204.50	0	0.00	204.50	0.1	437	0.01%
2024/01/05	0	0.00	3.1	208.52	207.00	-3.1	432	-0.72%
2024/01/03	0	0.00	0	208.00	207.00	0	429	-0.01%
2024/01/02	3	209.50	0	0.00	210.50	3	426	0.70%
2023/12/29	2	210.75	170.3	210.71	210.50	-168.3	416	-40.42%	大賣/鉅額交易
2023/12/28	0	207.50	0	0.00	206.00	0	380	0.01%
2023/12/27	8	204.75	3	205.00	205.50	5	366	1.36%
2023/12/26	0.1	200.00	0	0.00	201.50	0.1	356	0.01%
2023/12/25	0.1	199.00	0	0.00	199.00	0.1	353	0.03%
2023/12/21	1	199.50	0.1	199.50	200.00	0.9	353	0.25%
2023/12/20	0.1	201.00	0	0.00	200.00	0.1	354	0.01%
2023/12/19	2.1	200.51	0	0.00	201.00	2.1	351	0.58%
2023/12/18	0.1	204.00	1	204.50	204.00	-1	349	-0.27%
2023/12/15	0	0.00	0.1	203.50	203.00	-0.1	345	-0.03%
2023/12/14	17.1	206.09	1.2	204.33	205.50	15.9	334	4.74%
2023/12/12	2	199.00	0.1	200.00	198.00	2	303	0.64%
2023/12/11	0.2	194.50	0	0.00	194.50	0.2	291	0.05%
2023/12/08	4	194.13	1	194.00	193.50	3	291	1.03%
2023/12/07	2.1	194.24	0	0.00	193.00	2.1	293	0.70%
2023/12/06	1.3	195.62	0	0.00	195.00	1.3	295	0.44%
2023/12/05	1.1	196.50	0	0.00	196.00	1.1	306	0.34%
2023/12/04	0.1	197.00	1	198.50	198.00	-1	313	-0.30%
2023/11/28	0	0.00	1.1	198.06	199.00	-1.1	330	-0.34%
2023/11/27	0	0.00	9	197.50	195.50	-9	326	-2.76%
2023/11/24	0.2	197.63	2	198.00	197.50	-1.8	323	-0.56%
2023/11/22	1	197.00	0	0.00	197.00	1	320	0.31%
2023/11/21	10	198.45	1.1	195.59	197.50	8.9	324	2.74%
2023/11/20	0	0.00	2	194.00	194.00	-2	314	-0.64%
2023/11/16	0	0.00	0	192.07	193.00	0	313	-0.01%
2023/11/15	1	192.50	2	193.00	192.50	-1	316	-0.32%
2023/11/14	0.5	193.00	3	192.17	192.00	-2.5	321	-0.78%
2023/11/13	0	190.00	0	0.00	188.00	0	316	0.00%
2023/11/07	0	0.00	0.1	187.66	186.00	-0.1	333	-0.03%
2023/11/06	1	187.50	0.1	187.46	187.50	0.9	347	0.26%
2023/11/03	1	185.50	1	185.50	185.00	0	354	0.00%
2023/11/01	0	183.50	0	0.00	182.50	0	365	0.00%
2023/10/31	0	0.00	2	184.50	182.50	-2	366	-0.55%
2023/10/26	0	0.00	2	185.00	184.00	-2	381	-0.52%
2023/10/25	0	0.00	4	187.13	188.00	-4	394	-1.01%
2023/10/24	0	185.29	9	185.67	185.50	-9	396	-2.26%
2023/10/23	0	0.00	16	186.69	185.50	-16	395	-4.05%
2023/10/20	0	185.50	0	0.00	187.50	0	397	0.01%
2023/10/19	0	187.00	0	0.00	187.50	0	397	0.00%
2023/10/18	0.1	187.65	0	0.00	186.50	0.1	398	0.02%
2023/10/17	0.1	190.26	0	0.00	190.50	0.1	393	0.02%
2023/10/16	0	190.50	1.4	190.79	191.50	-1.4	394	-0.35%
2023/10/13	0	0.00	0.1	191.50	191.50	-0.1	394	-0.03%
2023/10/12	0	0.00	1	191.00	191.00	-1	395	-0.25%
2023/10/11	0	0.00	1	190.00	190.00	-1	394	-0.25%
2023/10/04	0	0.00	1	185.00	186.00	-1	391	-0.26%
2023/10/02	0	0.00	2	186.50	186.50	-2	404	-0.49%
2023/09/20	0	0.00	0.1	187.50	187.50	-0.1	499	-0.01%
2023/09/19	0	0.00	0.2	187.50	187.00	-0.2	509	-0.04%
2023/09/18	0	0.00	0.2	187.50	187.00	-0.2	515	-0.04%
2023/09/15	0	0.00	0.3	189.00	188.50	-0.3	534	-0.05%
2023/09/14	1	189.00	0.4	187.00	188.50	0.6	537	0.11%
2023/09/13	0.1	187.00	0.1	187.50	187.00	0	542	0.00%
2023/09/12	0	0.00	1	187.50	187.50	-1	554	-0.18%
2023/09/11	0	0.00	5	187.40	185.50	-5	569	-0.88%
2023/09/08	0	0.00	5	188.60	189.50	-5	587	-0.85%
2023/09/07	7	187.96	1	189.00	186.50	6	598	1.00%
2023/09/06	0	187.00	1	187.50	186.50	-1	619	-0.16%
2023/09/05	0	0.00	0	187.50	185.00	0	619	0.00%
2023/09/04	0.2	184.88	0	0.00	184.50	0.2	625	0.03%
2023/09/01	0	0.00	1	186.50	186.00	-1	628	-0.16%
2023/08/31	0	0.00	1	182.00	182.50	-1	613	-0.16%
2023/08/30	0.5	182.00	1	181.50	181.50	-0.5	616	-0.08%
2023/08/28	3	179.17	0	0.00	179.50	3	621	0.48%
2023/08/25	1.1	181.45	0	0.00	182.00	1.1	634	0.17%
2023/08/24	1.5	179.32	0	0.00	181.00	1.5	630	0.23%
2023/08/23	0.1	180.50	0	0.00	180.00	0.1	630	0.01%
2023/08/21	0	0.00	1	178.00	178.50	-1	635	-0.16%
2023/08/18	0.1	181.00	0	0.00	179.00	0.1	630	0.02%
2023/08/17	1	174.50	0	0.00	175.50	1	618	0.16%
2023/08/16	2	173.50	0	0.00	174.00	2	613	0.33%
2023/08/14	0.2	175.50	9	174.00	173.50	-8.8	613	-1.43%
2023/08/10	1	178.50	0	0.00	181.00	1	599	0.17%
2023/08/09	2.1	175.77	0	0.00	176.50	2.1	589	0.36%
2023/08/08	2	180.02	1.2	180.17	178.50	0.8	582	0.14%
2023/08/07	0	183.50	0	0.00	183.50	0	575	0.00%
2023/08/02	1	181.00	0	0.00	182.00	1	580	0.17%
2023/08/01	4	183.25	0	0.00	183.50	4	580	0.69%
2023/07/31	2.1	186.21	0	0.00	184.50	2.1	577	0.36%
2023/07/28	1	187.00	3.5	188.51	188.00	-2.5	569	-0.44%
2023/07/27	4.2	183.90	0	0.00	183.50	4.2	556	0.75%
2023/07/26	0	182.00	0	0.00	182.00	0	554	0.00%
2023/07/21	2	182.00	2	182.50	181.50	0	557	0.00%
2023/07/19	1	183.50	0	0.00	182.50	1	563	0.18%
2023/07/18	0	187.00	0.5	184.00	184.50	-0.5	563	-0.09%
2023/07/17	11	185.50	0	0.00	185.50	11	563	1.95%
2023/07/13	1.2	184.75	4	185.00	184.00	-2.8	569	-0.49%
2023/07/12	1.6	184.34	1	183.50	184.00	0.6	568	0.11%
2023/07/11	2	182.50	0	0.00	184.50	2	565	0.35%
2023/07/10	1.6	181.18	0	0.00	181.00	1.6	565	0.29%
2023/07/07	0	183.75	1	183.00	183.50	-1	558	-0.18%
2023/07/06	1.2	184.83	0.1	187.50	185.50	1.1	555	0.20%
2023/07/05	2.2	188.60	0	0.00	188.00	2.2	543	0.41%
2023/07/04	2	190.50	0	0.00	190.00	2	536	0.37%
2023/07/03	4	191.25	0	0.00	191.00	4	532	0.75%
2023/06/27	2	203.25	2.3	201.64	201.00	-0.3	468	-0.06%
2023/06/26	1	206.00	1	206.50	204.50	0	459	0.00%
2023/06/21	0	0.00	1	206.00	207.50	-1	461	-0.22%
2023/06/20	1	203.50	2.5	203.70	204.00	-1.5	445	-0.34%
2023/06/19	4	204.00	0.5	204.00	203.50	3.5	446	0.78%
2023/06/16	3	204.00	1	202.50	202.50	2	442	0.45%
2023/06/15	8	204.56	0	205.50	205.00	8	433	1.84%
2023/06/14	0	205.50	2	207.00	205.00	-2	423	-0.47%
2023/06/13	3.3	203.31	0	0.00	202.50	3.3	408	0.79%
2023/06/12	2.2	201.27	3	202.67	201.00	-0.9	388	-0.22%
2023/06/06	2.5	194.60	0	0.00	194.00	2.5	378	0.66%
2023/05/31	1.2	196.00	0.4	196.00	196.00	0.8	430	0.19%
2023/05/29	0	0.00	0.2	193.50	193.00	-0.2	430	-0.03%
2023/05/26	0	0.00	2.7	191.13	190.50	-2.7	438	-0.62%
2023/05/25	0.3	189.50	1	190.00	190.00	-0.7	438	-0.17%
2023/05/24	1	187.50	0	0.00	187.50	1	438	0.23%
2023/05/22	0	0.00	2	187.50	187.50	-2	437	-0.46%
2023/05/19	0.2	189.00	0	0.00	187.50	0.2	438	0.05%
2023/05/18	0	0.00	1	189.50	188.50	-1	442	-0.23%
2023/05/17	0.3	187.00	1	187.00	187.00	-0.7	444	-0.16%
2023/05/16	0	0.00	1	185.01	184.50	-1	451	-0.22%
2023/05/15	1.1	183.10	0	0.00	183.00	1.1	456	0.24%
2023/05/11	0	188.00	0	0.00	186.00	0	459	0.00%
2023/04/26	1	183.50	0	0.00	185.00	1	501	0.20%
2023/04/25	0.1	186.00	2	184.50	185.00	-1.9	500	-0.38%
2023/04/24	2	188.00	0	0.00	188.00	2	493	0.40%
2023/04/20	1	191.00	0	0.00	190.50	1	489	0.20%
2023/04/19	1.1	191.59	1	191.50	191.00	0.1	491	0.02%
2023/04/18	0	0.00	4	195.00	194.00	-4	489	-0.82%
2023/04/10	5	197.20	0	0.00	198.50	5	494	1.01%
2023/03/31	2	198.50	0	0.00	198.00	2	492	0.41%
2023/03/28	1	195.50	3	196.17	195.50	-2	501	-0.40%
2023/03/27	1	198.00	0	0.00	198.50	1	504	0.20%
2023/03/24	0	0.00	1	201.50	201.00	-1	510	-0.20%
2023/03/23	3	197.83	0	0.00	198.00	3	503	0.60%
2023/03/22	0	0.00	2	198.25	197.50	-2	503	-0.40%
2023/03/20	0	193.50	0	0.00	195.50	0	508	0.00%
2023/03/17	0	193.00	0	0.00	192.50	0	513	0.01%
2023/03/15	2	194.00	0	0.00	193.00	2	509	0.39%
2023/03/14	15	192.50	0	0.00	192.50	15	513	2.92%
2023/03/13	1.7	190.84	2	191.00	194.00	-0.3	521	-0.07%
2023/03/10	0.1	194.00	0	0.00	194.00	0.1	523	0.02%
2023/03/09	5.2	198.06	20	200.75	196.50	-14.8	518	-2.86%
2023/03/08	1	200.00	4	200.00	200.00	-3	504	-0.59%
2023/03/07	5	203.70	46	205.90	202.50	-41	493	-8.32%
2023/03/06	1	212.50	3	211.83	210.00	-2	464	-0.43%
2023/03/03	0	0.00	4	207.88	207.50	-4	458	-0.87%
2023/03/01	0	208.00	1	209.00	206.00	-1	460	-0.22%
2023/02/24	2	206.25	10	208.00	207.50	-8	447	-1.79%
2023/02/23	3	204.00	1	204.50	204.50	2	440	0.45%
2023/02/21	0	0.00	1	204.50	204.00	-1	441	-0.23%
2023/02/20	0	202.50	0	0.00	202.00	0	450	0.00%
2023/02/17	0	0.00	3	202.17	201.50	-3	475	-0.63%
2023/02/16	0	203.00	4	203.00	203.50	-4	487	-0.82%
2023/02/15	2	200.25	2	200.25	201.50	0	510	0.00%
2023/02/14	3	204.00	1	205.00	202.00	2	521	0.38%
2023/02/13	4	202.75	1	204.00	204.00	3	552	0.54%
2023/02/09	5	200.90	0	0.00	200.50	5	560	0.89%
2023/02/08	0	0.00	5	201.50	202.50	-5	566	-0.88%
2023/02/07	1	198.00	2	198.00	198.50	-1	552	-0.18%
2023/02/06	1	195.00	0	0.00	196.00	1	553	0.18%
2023/02/02	4	197.63	0	0.00	197.00	4	551	0.73%
2023/02/01	5	195.00	1	195.00	195.00	4	545	0.73%
2023/01/31	1	192.00	0	0.00	192.50	1	542	0.18%
2023/01/30	0	0.00	1	190.50	190.00	-1	542	-0.18%
2023/01/16	4	185.25	2	185.50	185.50	2	555	0.36%
2023/01/13	0	0.00	1	189.50	185.00	-1	566	-0.18%
2023/01/12	0	0.00	4	187.00	186.50	-4	572	-0.70%
2023/01/10	3	188.00	0	0.00	188.00	3	582	0.52%
2023/01/05	0	0.00	10	183.00	183.50	-10	600	-1.66%
2023/01/04	1	182.50	0	0.00	181.50	1	613	0.16%
2023/01/03	0	0.00	1	182.00	181.50	-1	623	-0.16%
2022/12/29	1	175.00	1	175.00	177.50	0	624	0.00%
2022/12/28	3	178.83	1	179.50	178.00	2	628	0.32%
2022/12/26	0	0.00	2	183.00	183.00	-2	631	-0.32%
2022/12/16	1	188.50	0	0.00	186.50	1	654	0.15%
2022/12/15	3	193.33	0	0.00	192.50	3	648	0.46%
2022/12/14	1	193.00	0	0.00	194.00	1	652	0.15%
2022/12/13	1	192.00	4	193.00	192.00	-3	653	-0.46%
2022/12/12	5	195.80	4	195.50	194.50	1	659	0.15%
2022/12/09	2	197.00	0	0.00	197.00	2	667	0.30%
2022/12/07	0	0.00	1	193.00	192.00	-1	700	-0.14%
2022/12/01	0	0.00	1	195.50	193.50	-1	736	-0.14%
2022/11/28	0	0.00	1	188.50	188.00	-1	726	-0.14%
2022/11/22	1	189.50	0	0.00	189.50	1	719	0.14%
2022/11/21	1	188.00	0	0.00	188.50	1	717	0.14%
2022/11/17	0.1	186.50	0	0.00	189.00	0.1	708	0.01%
2022/11/16	1	187.00	1	188.50	189.00	0	708	0.00%
2022/11/15	0	0.00	7	189.21	189.50	-7	702	-1.00%
2022/11/14	8	184.75	0	0.00	185.50	8	689	1.16%
2022/11/11	11	184.41	4	185.00	183.50	7	676	1.03%
2022/11/10	0	0.00	1	179.00	178.50	-1	652	-0.15%
2022/10/31	1	166.00	0	0.00	167.00	1	577	0.17%
2022/10/27	2	167.50	0	0.00	168.00	2	570	0.35%
2022/10/26	0	0.00	1	163.00	164.50	-1	566	-0.18%
2022/10/25	6	166.00	1	162.50	162.50	5	562	0.89%
2022/10/21	1	170.50	9	174.28	170.50	-8	545	-1.47%
2022/10/14	1	172.00	0	0.00	174.00	1	525	0.19%
2022/10/13	1	168.50	1.1	173.68	166.00	-0.1	521	-0.02%
2022/10/12	3	170.00	0	0.00	174.50	3	512	0.58%
2022/10/07	1	190.50	1	192.00	190.00	0	502	0.00%
2022/09/30	0	0.00	1	179.00	184.50	-1	506	-0.20%
2022/09/26	0	0.00	7	195.64	194.00	-7	487	-1.43%
2022/09/21	1	210.00	2	208.75	208.00	-1	489	-0.20%
2022/09/20	1	208.50	0	0.00	208.50	1	490	0.20%
2022/09/19	2	208.50	8	211.31	206.50	-6	493	-1.22%
2022/09/16	9	208.44	0	0.00	207.00	9	487	1.85%
2022/09/15	1	214.00	0	0.00	213.50	1	483	0.21%
2022/09/14	5	215.80	1	215.50	216.50	4	469	0.85%
2022/09/13	14	218.54	7	219.21	219.00	7	452	1.55%
2022/09/12	1	205.50	1	205.00	205.00	0	406	0.00%
2022/09/08	0	0.00	2	198.00	202.50	-2	406	-0.49%
2022/09/07	1	190.50	0	0.00	192.50	1	407	0.25%
2022/09/06	1	195.50	0	0.00	196.00	1	410	0.24%
2022/08/25	0	0.00	4	207.00	207.50	-4	405	-0.99%
2022/08/23	0	0.00	1	205.00	205.50	-1	410	-0.24%
2022/08/16	0	0.00	1	204.00	204.50	-1	400	-0.25%
2022/08/15	1	205.00	3.3	205.56	206.50	-2.3	397	-0.58%
2022/08/11	0.3	203.00	0	0.00	203.00	0.3	388	0.08%
2022/08/10	0	0.00	1	199.50	200.00	-1	387	-0.26%
2022/08/05	0	0.00	3	193.67	194.00	-3	397	-0.76%
2022/08/04	1	187.50	0	0.00	190.00	1	407	0.25%
2022/07/28	1	192.50	2	192.50	193.50	-1	439	-0.23%
2022/07/26	0	0.00	2	193.50	191.50	-2	432	-0.46%
2022/07/25	0	0.00	4	195.75	195.00	-4	436	-0.92%
2022/07/21	7	196.29	1	195.50	197.00	6	446	1.34%
2022/07/20	0	0.00	1	194.00	193.50	-1	442	-0.23%
2022/07/13	0	0.00	1	179.00	178.50	-1	447	-0.22%
2022/07/12	1	172.50	0	0.00	173.00	1	446	0.22%
2022/07/11	0	0.00	1	182.50	178.00	-1	455	-0.22%
2022/07/08	1	175.00	4	176.25	178.00	-3	477	-0.63%
2022/07/07	0	0.00	2	168.00	172.50	-2	531	-0.38%
2022/07/06	0	0.00	1	167.00	169.00	-1	590	-0.17%
2022/07/05	2	170.00	0	0.00	173.00	2	605	0.33%
2022/07/04	1	168.50	0	0.00	170.00	1	607	0.16%
2022/07/01	2	174.50	1	172.00	172.00	1	619	0.16%
2022/06/30	3	178.17	1	179.00	178.50	2	616	0.32%
2022/06/29	5	181.60	0	0.00	183.50	5	617	0.81%
2022/06/28	1	185.50	0	0.00	185.50	1	618	0.16%
2022/06/27	0	0.00	2	190.50	192.50	-2	621	-0.32%
2022/06/24	2	187.00	0	0.00	186.50	2	624	0.32%
2022/06/23	5	185.70	0	0.00	184.00	5	627	0.80%
2022/06/21	1	198.50	1	194.50	198.50	0	633	0.00%
2022/06/20	1	190.50	4	194.50	190.00	-3	648	-0.46%
2022/06/17	3	198.50	0.1	200.50	198.50	2.9	656	0.44%
2022/06/16	2	207.00	1.4	209.93	203.50	0.6	665	0.09%
2022/06/14	3	208.67	0	0.00	210.00	3	701	0.43%
2022/06/13	1.3	212.30	0	0.00	210.50	1.3	700	0.18%
2022/06/10	1	219.00	0	0.00	219.50	1	703	0.14%
2022/06/09	1.1	220.00	1	220.00	220.00	0.1	711	0.01%
2022/06/06	0	0.00	1	223.00	222.50	-1	745	-0.13%
2022/06/02	0	0.00	1	222.50	222.50	-1	773	-0.13%
2022/06/01	1	220.50	1	222.00	222.00	0	793	0.00%
2022/05/31	0.2	216.50	0	0.00	222.50	0.2	795	0.02%
2022/05/30	0	0.00	4	218.63	218.00	-4	797	-0.50%
2022/05/27	0	0.00	1	211.50	210.50	-1	803	-0.12%
2022/05/24	0	0.00	0	215.50	210.00	0	832	0.00%
2022/05/23	0	0.00	9	216.00	215.50	-9	837	-1.07%
2022/05/17	0	0.00	0.1	216.00	217.00	-0.1	885	-0.01%
2022/05/16	0	0.00	1	215.00	214.50	-1	899	-0.11%
2022/05/11	0	0.00	0	213.00	212.00	0	907	0.00%
2022/05/10	1	202.50	0.5	203.18	206.00	0.5	911	0.05%
2022/05/09	2	208.00	1	206.00	206.00	1	909	0.11%
2022/05/06	1	215.00	1	210.50	216.50	0	911	0.00%
2022/04/29	0	0.00	0	215.00	215.50	0	990	0.00%
2022/04/28	0	213.00	0	0.00	214.00	0	1,036	0.00%
2022/04/27	1	212.00	4	211.00	215.00	-3	1,086	-0.28%
2022/04/26	1	217.50	0.3	217.00	219.00	0.7	1,198	0.06%
2022/04/25	4	217.00	2	219.00	219.00	2	1,312	0.15%
2022/04/22	0	0.00	0	225.50	225.00	0	1,465	0.00%
2022/04/21	0	0.00	6	229.00	231.00	-6	1,508	-0.40%
2022/04/20	1	228.50	1	230.50	230.00	0	1,573	0.00%
2022/04/19	0	0.00	3	229.00	229.00	-3	1,642	-0.18%
2022/04/18	0	0.00	20	223.50	226.00	-20	1,658	-1.21%
2022/04/15	1	225.51	6	226.50	225.00	-5	1,668	-0.30%
2022/04/14	1	226.49	5	230.10	230.50	-4	1,712	-0.23%
2022/04/13	10	225.90	14	224.89	227.00	-4	1,719	-0.23%
2022/04/12	1	234.50	30	235.15	234.50	-29	1,729	-1.68%
2022/04/11	1	227.00	22	225.80	221.50	-21	1,688	-1.24%
2022/04/08	0	0.00	0.2	227.00	229.00	-0.2	1,730	-0.01%
2022/04/07	4	229.38	2	225.00	225.00	2	1,771	0.11%
2022/04/06	4	233.00	0	0.00	233.00	4	1,826	0.22%
2022/03/31	0.1	233.00	0	0.00	234.00	0.1	1,880	0.01%
2022/03/30	0.1	238.00	0	0.00	238.00	0.1	1,892	0.00%
2022/03/29	3.1	237.48	1	236.50	236.50	2.1	1,922	0.11%
2022/03/28	0	0.00	3.1	233.94	234.00	-3.1	1,923	-0.16%
2022/03/25	6	237.67	3.2	238.70	237.00	2.8	1,952	0.14%
2022/03/24	0	0.00	1	236.00	237.00	-1	1,944	-0.05%
2022/03/23	1	236.00	26	233.42	235.00	-25	1,945	-1.28%
2022/03/22	0	0.00	2	232.50	234.50	-2	1,936	-0.10%
2022/03/21	22.2	230.06	0	0.00	230.00	22.2	1,924	1.15%
2022/03/18	0	0.00	4.1	223.17	229.00	-4.1	1,925	-0.21%
2022/03/17	4	219.25	2	220.00	222.50	2	1,918	0.10%
2022/03/16	1	213.00	0	0.00	212.00	1	1,916	0.05%
2022/03/14	0	215.00	11	215.18	214.50	-11	1,996	-0.55%
2022/03/11	1.1	212.45	0	0.00	212.50	1.1	1,999	0.06%
2022/03/09	1	207.50	0	0.00	207.00	1	2,042	0.05%
2022/03/08	0.1	201.50	1	199.00	198.50	-0.9	2,050	-0.04%
2022/03/07	1	202.50	1	202.00	203.00	0	2,047	0.00%
2022/03/04	12	217.08	0	0.00	214.00	12	2,055	0.58%
2022/03/01	1	218.50	3	219.50	219.00	-2	2,044	-0.10%
2022/02/25	1.1	210.27	0.1	213.00	215.50	1	2,037	0.05%
2022/02/24	1	211.00	2.1	211.56	211.00	-1.1	2,034	-0.06%
2022/02/23	0	0.00	4	217.75	218.50	-4	2,024	-0.20%
2022/02/22	0	0.00	5	219.10	219.00	-5	2,028	-0.25%
2022/02/18	1	222.50	0	0.00	222.50	1	2,033	0.05%
2022/02/17	7.1	226.15	1	226.00	225.00	6.1	2,072	0.29%
2022/02/16	4.1	221.39	3	222.00	221.00	1.1	2,075	0.05%
2022/02/15	1.1	220.32	3	220.33	218.00	-1.9	2,088	-0.09%
2022/02/14	1	218.00	2	220.00	219.00	-1	2,124	-0.05%
2022/02/11	0.1	228.00	0	0.00	225.00	0.1	2,119	0.00%
2022/02/10	1	229.50	0	0.00	228.50	1	2,124	0.05%
2022/02/09	8.1	227.53	8	228.00	230.50	0.1	2,118	0.00%
2022/02/08	0	229.50	0	0.00	228.50	0	2,125	0.00%
2022/02/07	3	227.00	2	228.00	230.00	1	2,144	0.05%
2022/01/26	5	221.20	0	0.00	222.00	5	2,140	0.23%
2022/01/25	15	231.83	2	233.25	223.00	13	2,131	0.61%
2022/01/21	1	235.54	11.1	239.54	235.00	-10	2,090	-0.48%
2022/01/20	7.1	238.86	15	241.63	245.50	-7.9	2,041	-0.39%
2022/01/19	36.5	249.61	11	249.59	246.50	25.5	1,993	1.28%
2022/01/18	21	260.88	6	259.08	264.50	15	1,881	0.80%
2022/01/17	54	259.39	27.1	257.86	259.00	26.9	1,769	1.52%
2022/01/14	4.1	240.10	1	239.00	242.00	3.1	1,607	0.19%
2022/01/13	16	245.06	1	244.50	245.00	15	1,564	0.96%
2022/01/12	7	250.50	58.1	246.60	255.00	-51.1	1,496	-3.41%
2022/01/11	6	243.92	72	243.63	242.00	-66	1,425	-4.63%
2022/01/10	3	243.83	3	244.33	245.50	0	1,407	0.00%
2022/01/07	37.1	241.79	2.1	240.45	240.50	35	1,401	2.50%
2022/01/06	0	0.00	5	251.30	247.00	-5	1,352	-0.37%
2022/01/05	10	248.30	22	249.07	247.50	-12	1,324	-0.91%
2022/01/04	0	0.00	12.1	240.09	241.00	-12.1	1,262	-0.96%
2022/01/03	7	243.71	3	248.00	241.50	4	1,247	0.32%
2021/12/30	5.4	254.22	13	257.54	255.00	-7.6	1,194	-0.64%
2021/12/29	3	257.83	59	254.84	258.00	-56	1,153	-4.85%
2021/12/28	0	0.00	1.2	250.88	252.50	-1.2	1,091	-0.11%
2021/12/27	0	0.00	1	243.00	248.50	-1	1,063	-0.09%
2021/12/24	9	242.39	8.5	241.30	243.00	0.5	1,043	0.05%
2021/12/23	6	243.00	6.1	240.81	243.00	-0.1	1,038	-0.01%
2021/12/22	1	236.50	1.3	234.30	234.00	-0.3	1,008	-0.03%
2021/12/21	6.1	235.80	7.5	237.59	232.50	-1.4	1,010	-0.14%
2021/12/20	1	234.50	10	234.00	230.50	-9	982	-0.92%
2021/12/17	0	231.00	10.1	232.50	229.50	-10.1	995	-1.01%
2021/12/16	0.3	233.00	6	236.50	232.50	-5.7	993	-0.58%
2021/12/15	17	233.32	2	232.25	235.00	15	994	1.51%
2021/12/14	0	0.00	36	227.76	230.50	-36	994	-3.62%
2021/12/13	1.2	233.83	7	235.14	234.00	-5.8	981	-0.59%
2021/12/10	2	239.25	25	237.86	240.00	-23	969	-2.37%
2021/12/09	2	240.50	38.1	240.94	238.00	-36.1	953	-3.78%
2021/12/08	108.9	243.83	44.4	242.48	242.00	64.5	934	6.90%	大買/
2021/12/07	61.4	232.18	4	232.75	232.50	57.4	861	6.66%
2021/12/06	135	235.34	0	0.00	235.50	135	854	15.81%	大買/鉅額交易
2021/12/03	0.1	234.50	51.1	233.41	234.00	-51.1	833	-6.13%
2021/12/02	2.3	225.43	11	229.41	225.00	-8.7	797	-1.09%
2021/12/01	44	224.40	11	224.41	229.50	33	781	4.23%
2021/11/30	120	221.60	2	223.50	224.00	118	758	15.55%	大買/鉅額交易
2021/11/29	60	210.23	0	0.00	211.00	60	735	8.15%
2021/11/26	1	213.00	0	0.00	213.00	1	737	0.14%
2021/11/24	5.1	216.00	0	0.00	215.00	5.1	727	0.70%
2021/11/23	3.2	215.17	1	213.50	214.50	2.2	728	0.30%
2021/11/22	13	220.81	0	0.00	219.00	13	726	1.79%
2021/11/19	3.3	218.45	2	217.75	217.50	1.3	730	0.18%
2021/11/18	1.2	220.67	1	220.50	221.00	0.2	731	0.02%
2021/11/17	0.1	223.83	0	0.00	224.00	0.1	729	0.01%
2021/11/16	4	229.50	5.1	231.06	226.00	-1.1	720	-0.15%
2021/11/15	3	230.33	3	228.67	230.00	0	688	0.00%
2021/11/12	2	226.00	2.1	225.30	226.00	-0.1	673	-0.02%
2021/11/11	1	215.50	5.1	224.32	224.00	-4.1	657	-0.62%
2021/11/10	1	215.50	2.1	214.57	216.50	-1.1	622	-0.18%
2021/11/09	21	213.67	2	214.00	213.50	19	622	3.05%
2021/11/08	0	0.00	1	208.50	212.00	-1	616	-0.16%
2021/11/05	5	212.00	1	208.80	210.00	4	621	0.64%
2021/11/04	2	209.25	6	209.83	211.50	-4	608	-0.66%
2021/11/03	0	0.00	2	202.25	203.00	-2	589	-0.34%
2021/11/02	0	0.00	2	199.00	199.00	-2	584	-0.34%
2021/11/01	3.3	200.74	1	201.00	201.50	2.3	578	0.40%
2021/10/29	1	204.50	0	0.00	204.50	1	567	0.18%
2021/10/28	1	203.00	0	0.00	202.50	1	567	0.18%
2021/10/26	2	204.50	0	0.00	200.50	2	571	0.35%
2021/10/25	0	0.00	1.1	202.41	202.50	-1.1	571	-0.19%
2021/10/22	0	0.00	0.1	201.50	201.50	-0.1	595	-0.02%
2021/10/21	1.2	202.50	0.2	199.00	198.50	1	600	0.17%
2021/10/20	1	199.00	0	0.00	198.50	1	606	0.16%
2021/10/19	1.1	199.09	0.4	200.00	199.00	0.7	618	0.11%
2021/10/15	1.2	198.25	7	198.21	198.50	-5.8	664	-0.87%
2021/10/14	0.1	192.50	0	0.00	192.50	0.1	673	0.01%
2021/10/12	6	191.08	0	0.00	189.50	6	720	0.83%
2021/10/08	1.2	193.00	1	192.00	192.50	0.2	752	0.03%
2021/10/07	0	0.00	2	196.50	196.50	-2	799	-0.25%
2021/10/06	2.3	198.18	0	0.00	191.50	2.3	926	0.25%
2021/10/05	1	193.00	0	0.00	198.00	1	978	0.10%
2021/10/04	7.4	200.15	6	197.25	194.50	1.4	985	0.14%
2021/10/01	2.4	200.59	1	199.50	199.50	1.4	987	0.14%
2021/09/30	1	204.00	4	204.38	205.50	-3	995	-0.30%
2021/09/29	2	205.50	0	0.00	206.00	2	1,008	0.20%
2021/09/28	2	213.00	2	216.25	211.00	0	1,039	0.00%
2021/09/27	1	221.00	0	0.00	220.50	1	1,049	0.10%
2021/09/24	4	218.25	3	218.83	219.50	1	1,056	0.09%
2021/09/23	2	212.50	0	0.00	212.00	2	1,062	0.19%
2021/09/22	4	213.25	6	214.92	214.50	-2	1,102	-0.18%
2021/09/17	2	212.00	1	212.50	212.50	1	1,119	0.09%
2021/09/16	2	209.25	0	0.00	207.50	2	1,159	0.17%
2021/09/14	1	215.00	1.2	213.58	212.50	-0.2	1,186	-0.02%
2021/09/13	0	0.00	2	217.00	216.00	-2	1,195	-0.17%
2021/09/10	0	0.00	2	216.25	218.00	-2	1,234	-0.16%
2021/09/09	0.8	212.25	1	212.00	213.00	-0.2	1,248	-0.02%
2021/09/08	2.1	208.17	0	0.00	208.00	2.1	1,258	0.17%
2021/09/07	1	216.00	2.3	211.70	213.00	-1.3	1,269	-0.10%
2021/09/06	2	218.75	0	0.00	215.50	2	1,309	0.15%
2021/09/03	1	218.50	0	0.00	219.50	1	1,356	0.07%
2021/09/02	3	223.00	0	0.00	217.00	3	1,408	0.21%
2021/09/01	0	0.00	3	219.50	223.00	-3	1,408	-0.21%
2021/08/31	5	214.20	0	215.50	216.50	5	1,415	0.35%
2021/08/30	3.2	214.06	1	218.00	214.50	2.2	1,428	0.15%
2021/08/27	1	214.50	0	0.00	214.00	1	1,434	0.07%
2021/08/26	7	215.00	3	213.00	213.00	4	1,452	0.28%
2021/08/25	1	215.00	0	0.00	215.00	1	1,514	0.07%
2021/08/24	1	219.00	3	215.50	215.50	-2	1,555	-0.13%
2021/08/23	1	216.50	1	218.50	218.00	0	1,578	0.00%
2021/08/19	0.1	212.00	10	215.50	210.50	-10	1,617	-0.61%
2021/08/18	2	215.00	1	216.50	219.50	1	1,626	0.06%
2021/08/17	2	213.00	0	214.00	207.00	2	1,663	0.12%
2021/08/16	1.1	214.86	2	212.25	213.00	-0.9	1,663	-0.05%
2021/08/11	1	224.50	1	222.00	221.50	0	1,727	0.00%
2021/08/09	0	0.00	0	233.00	229.00	0	1,781	0.00%
2021/08/06	0	234.50	1	234.50	234.00	-1	1,799	-0.05%
2021/08/04	1	239.00	0	0.00	238.00	1	1,897	0.05%
2021/08/03	1	237.50	0	0.00	238.50	1	1,943	0.05%
2021/08/02	2	238.50	1	239.00	241.00	1	1,965	0.05%
2021/07/30	1	237.00	0	0.00	233.00	1	1,992	0.05%
2021/07/29	0	0.00	0.1	236.50	237.00	-0.1	2,010	0.00%
2021/07/28	0.1	228.00	1.6	226.97	233.00	-1.5	2,026	-0.07%
2021/07/27	5	239.20	5	238.50	237.50	0	2,056	0.00%
2021/07/26	1	240.01	2	240.25	240.50	-1	2,092	-0.05%
2021/07/23	0.1	239.50	0	0.00	237.00	0.1	2,096	0.00%
2021/07/22	0	0.00	3	239.67	238.00	-3	2,104	-0.14%
2021/07/21	9.2	235.82	7	235.00	234.50	2.2	2,113	0.10%
2021/07/20	2.1	243.62	5.5	245.10	239.00	-3.4	2,113	-0.16%
2021/07/19	5.1	247.82	12	249.41	246.00	-6.9	2,123	-0.33%
2021/07/16	6	251.08	22	249.89	252.00	-16	2,155	-0.74%
2021/07/15	5.1	259.70	0	0.00	258.00	5.1	2,161	0.23%
2021/07/14	30	262.73	28.1	262.27	263.50	1.9	2,149	0.09%
2021/07/13	26.7	259.44	36	259.51	263.50	-9.3	2,148	-0.43%
2021/07/12	12	250.17	12.2	250.18	251.50	-0.2	2,118	-0.01%
2021/07/09	7	237.79	56	238.81	240.50	-49	2,111	-2.32%
2021/07/08	1	241.00	3.9	242.28	241.00	-2.9	2,181	-0.13%
2021/07/07	1	245.50	2	247.50	244.00	-1	2,235	-0.04%
2021/07/06	4	246.50	4	246.50	245.50	0	2,273	0.00%
2021/07/05	52	246.86	7	245.36	245.50	45	2,330	1.93%
2021/07/02	1	239.50	0	0.00	239.50	1	2,386	0.04%
2021/07/01	1.1	237.55	5	239.90	238.50	-4	2,551	-0.15%
2021/06/30	11.2	242.06	7	239.50	238.50	4.2	2,693	0.15%
2021/06/29	7	240.43	9.1	239.12	241.00	-2.1	2,706	-0.08%
2021/06/28	6	236.00	1	233.00	232.50	5	2,697	0.19%
2021/06/25	74	237.08	6	239.00	237.50	68	2,701	2.52%
2021/06/23	0	0.00	6	231.00	232.50	-6	2,749	-0.22%
2021/06/22	1	227.00	3	224.17	224.00	-2	2,768	-0.07%
2021/06/21	6	227.92	1	229.00	223.00	5	2,853	0.18%
2021/06/18	2	235.00	1	237.50	236.50	1	2,831	0.04%
2021/06/17	3	233.00	3	234.50	234.50	0	2,843	0.00%
2021/06/16	0.1	234.00	7	232.14	230.50	-6.9	2,854	-0.24%
2021/06/15	9	235.28	8	235.19	236.00	1	2,857	0.04%
2021/06/11	1	241.50	14	237.21	237.50	-13	2,855	-0.46%
2021/06/10	6	238.50	13.1	238.84	239.00	-7.1	2,820	-0.25%
2021/06/09	0	0.00	2	226.75	228.00	-2	2,779	-0.07%
2021/06/08	0	0.00	1	227.00	225.50	-1	2,801	-0.04%
2021/06/07	1	229.50	0.9	228.00	230.50	0.1	2,825	0.00%
2021/06/04	1	229.50	0	0.00	229.00	1	2,838	0.04%
2021/06/03	1	229.50	1	228.00	232.00	0	2,864	0.00%
2021/06/02	12.5	234.88	5.4	231.55	228.00	7.1	2,879	0.25%
2021/06/01	3	241.83	14	240.54	243.50	-11	2,838	-0.39%
2021/05/31	0	0.00	15	235.10	234.00	-15	2,814	-0.53%
2021/05/28	3.1	230.34	2	231.25	229.00	1.1	2,809	0.04%
2021/05/27	2	227.50	3	230.33	233.00	-1	2,801	-0.04%
2021/05/26	1	230.00	0.1	230.00	229.00	0.9	2,823	0.03%
2021/05/25	2	224.01	3	230.00	227.50	-1	2,852	-0.03%
2021/05/24	2	219.25	1.2	219.82	219.50	0.8	2,885	0.03%
2021/05/21	3.1	214.35	12	216.21	218.00	-8.9	2,899	-0.31%
2021/05/20	1.1	207.27	8	214.13	213.50	-6.9	2,924	-0.24%
2021/05/19	4	204.75	8.7	204.49	206.50	-4.7	2,947	-0.16%
2021/05/18	10	199.37	3	209.83	210.00	7	2,977	0.24%
2021/05/17	0.1	192.50	3	196.00	191.00	-2.9	3,016	-0.10%
2021/05/14	12	212.00	34.1	206.22	204.00	-22.1	3,008	-0.74%
2021/05/13	25.9	204.52	37	199.96	205.50	-11.1	3,008	-0.37%
2021/05/12	2.2	202.76	2	205.25	193.50	0.2	2,960	0.01%
2021/05/11	7.3	203.41	9.2	202.72	208.00	-1.9	2,941	-0.06%
2021/05/10	82.4	220.33	4	219.88	217.50	78.3	2,914	2.69%
2021/05/07	8.1	221.32	10	221.00	225.50	-1.9	2,911	-0.07%
2021/05/06	0	0.00	17.1	211.91	209.00	-17.1	2,916	-0.59%
2021/05/05	2	219.75	3	215.83	213.00	-1	2,917	-0.03%
2021/05/04	9.2	219.26	10	215.40	216.50	-0.8	2,975	-0.03%
2021/05/03	15	229.23	11.5	229.43	225.00	3.5	2,989	0.12%
2021/04/29	3.1	239.17	6.4	239.20	239.50	-3.3	3,110	-0.11%
2021/04/28	4.1	239.63	2.1	238.48	238.00	2	3,236	0.06%
2021/04/27	12	241.25	18	242.42	241.00	-6	3,317	-0.18%
2021/04/26	10	245.35	1	244.00	244.00	9	3,314	0.27%
2021/04/23	2	243.75	1.4	242.07	247.00	0.6	3,320	0.02%
2021/04/22	16.1	248.90	4	247.88	242.00	12.1	3,476	0.35%
2021/04/21	2	246.25	1	248.50	250.00	1	3,468	0.03%
2021/04/20	1	246.00	2	247.25	247.00	-1	3,458	-0.03%
2021/04/19	5	244.45	15	242.90	243.50	-10	3,479	-0.29%
2021/04/16	18	254.03	138	255.92	246.00	-120	3,505	-3.42%	大賣/鉅額交易
2021/04/15	9	260.56	20	262.25	264.50	-11	3,444	-0.32%
2021/04/14	17	259.37	20	254.63	257.00	-3	3,437	-0.09%
2021/04/13	31	273.18	43	271.83	263.50	-12	3,400	-0.35%
2021/04/12	33.2	272.20	6	270.42	274.50	27.2	3,362	0.81%
2021/04/09	14.1	272.85	10	275.09	272.00	4	3,353	0.12%
2021/04/08	50	277.05	28.6	277.42	280.50	21.4	3,287	0.65%
2021/04/07	88.5	266.41	33.3	267.05	273.00	55.3	3,197	1.73%
2021/04/06	17	256.56	42.6	253.22	258.50	-25.6	3,015	-0.85%
2021/04/01	4	237.38	9	237.72	235.00	-5	2,868	-0.17%
2021/03/31	11.1	236.57	24	235.63	233.00	-12.9	2,831	-0.46%
2021/03/30	11	242.59	121	241.79	240.50	-110	2,801	-3.93%	大賣/鉅額交易
2021/03/29	11	245.91	7	249.36	244.50	4	2,779	0.14%
2021/03/26	52	246.00	36	246.42	245.00	16	2,753	0.58%
2021/03/25	9	238.78	2.1	238.96	235.50	6.9	2,708	0.25%
2021/03/24	73	237.70	14.1	238.65	239.50	58.9	2,699	2.18%
2021/03/23	1	228.50	3	231.00	227.50	-2	2,619	-0.08%
2021/03/22	7.4	232.61	7	233.43	232.00	0.4	2,613	0.01%
2021/03/19	5	228.00	11	228.32	228.50	-6	2,612	-0.23%
2021/03/18	23	226.28	5	226.40	227.00	18	2,604	0.69%
2021/03/17	92	227.53	1	225.00	223.50	91	2,626	3.46%
2021/03/16	10	222.95	11	221.77	222.50	-1	2,625	-0.04%
2021/03/15	10	224.20	24	222.38	223.50	-14	2,664	-0.53%
2021/03/12	3	223.67	3	224.17	225.00	0	2,713	0.00%
2021/03/11	39	226.35	6.3	222.15	229.00	32.7	2,769	1.18%
2021/03/10	10.4	219.34	7.1	219.17	218.00	3.3	2,834	0.12%
2021/03/09	15	219.87	12.1	217.94	219.00	2.9	2,921	0.10%
2021/03/08	7	226.79	42	224.52	223.50	-35	2,941	-1.19%
2021/03/05	7	227.93	5	229.80	227.50	2	2,936	0.07%
2021/03/04	9	230.11	4	230.50	229.50	5	2,951	0.17%
2021/03/03	12	233.66	64	231.76	235.50	-52	2,966	-1.75%
2021/03/02	5	241.00	1	241.50	236.50	4	2,951	0.14%
2021/02/26	10	243.75	21	244.50	241.00	-11	2,971	-0.37%
2021/02/25	8	256.25	13	257.12	254.00	-5	3,015	-0.17%
2021/02/24	60	254.17	39	252.78	258.50	21	3,006	0.70%
2021/02/23	15	249.23	15	248.03	253.50	0	3,011	0.00%
2021/02/22	13	254.50	71	255.03	250.00	-58	3,010	-1.93%
2021/02/19	9.2	252.04	20	249.75	251.50	-10.8	2,999	-0.36%
2021/02/18	28	243.66	5	242.40	244.50	23	2,995	0.77%
2021/02/17	40.1	244.69	12	243.83	245.00	28.1	3,048	0.92%
2021/02/05	16	225.38	12	223.25	223.00	4	3,004	0.13%
2021/02/04	5	224.80	3.1	225.98	227.50	2	3,019	0.06%
2021/02/02	0	0.00	54	223.47	224.00	-54	3,026	-1.78%
2021/02/01	10	212.40	9	214.56	213.50	1	3,035	0.03%
2021/01/29	7	220.57	4	223.50	216.00	3	3,035	0.10%
2021/01/28	8	225.38	3	223.86	222.00	5	3,018	0.16%
2021/01/27	0	0.00	1	233.00	233.00	-1	2,991	-0.03%
2021/01/26	4.2	235.93	8.2	248.54	232.00	-4	2,978	-0.13%
2021/01/25	37.1	249.98	8.1	250.71	251.00	29	2,902	1.00%
2021/01/22	19.2	250.08	25	250.30	252.00	-5.8	2,836	-0.20%
2021/01/21	41.1	240.72	54.5	242.66	248.50	-13.4	2,676	-0.50%
2021/01/20	45	234.92	20	231.13	226.00	25	2,539	0.98%
2021/01/19	15.1	226.61	5	225.80	223.00	10.1	2,438	0.41%
2021/01/18	6	224.92	7	226.07	225.50	-1	2,414	-0.04%
2021/01/15	41.5	237.71	34.2	244.40	230.00	7.3	2,378	0.31%
2021/01/14	11.1	228.43	15.1	230.58	231.50	-4	2,207	-0.18%
2021/01/13	7.2	227.61	3	228.83	229.00	4.2	2,165	0.19%
2021/01/12	27	227.74	3	231.00	224.00	24	2,136	1.12%
2021/01/11	43	228.95	29	226.85	226.50	14	2,098	0.67%
2021/01/08	6	223.92	66	224.69	221.50	-60	2,043	-2.94%
2021/01/07	34.1	223.60	46	223.51	223.00	-11.9	2,017	-0.59%
2021/01/06	14	221.36	8	221.25	219.50	6	1,985	0.30%
2021/01/05	10	216.00	7	216.79	218.50	3	1,947	0.15%
2021/01/04	13	211.81	20.1	211.02	219.50	-7.1	1,935	-0.37%
2020/12/31	34	209.78	7	208.50	210.00	27	1,895	1.42%
2020/12/30	0	0.00	70	205.86	206.00	-70	1,885	-3.71%
2020/12/29	0	0.00	2	204.75	205.00	-2	1,896	-0.11%
2020/12/28	5.1	208.49	0	0.00	207.00	5.1	1,915	0.27%
2020/12/24	7.1	209.92	1	212.00	209.00	6.1	1,953	0.31%
2020/12/23	1	209.50	4	206.00	209.00	-3	1,969	-0.15%
2020/12/22	8.1	208.72	1	212.00	203.50	7.1	1,985	0.36%
2020/12/21	1	210.00	21	207.12	212.00	-20	1,977	-1.01%
2020/12/18	3.1	216.44	5	211.00	210.50	-1.9	1,964	-0.10%
2020/12/17	2	218.00	2	218.50	217.00	0	1,957	0.00%
2020/12/16	3	218.00	6	217.33	216.50	-3	1,948	-0.15%
2020/12/15	2.1	214.04	2	216.25	214.00	0.1	1,946	0.00%
2020/12/14	7	221.50	6	218.58	218.00	1	1,929	0.05%
2020/12/11	4	223.88	5	223.20	220.50	-1	1,927	-0.05%
2020/12/10	6.2	225.45	22	226.05	227.00	-15.9	1,896	-0.84%
2020/12/09	6.1	230.41	28.1	229.68	230.50	-22	1,870	-1.18%
2020/12/08	13	227.46	34.2	221.70	227.50	-21.1	1,832	-1.15%
2020/12/07	51	225.41	20	223.78	222.50	31	1,785	1.74%
2020/12/04	29	220.09	13.1	220.31	221.00	15.9	1,721	0.92%
2020/12/03	15.1	215.11	23.6	213.95	215.50	-8.5	1,631	-0.52%
2020/12/02	4	209.50	8	208.00	206.50	-4	1,536	-0.26%
2020/12/01	1	205.00	0	0.00	205.50	1	1,508	0.07%
2020/11/30	22	206.91	11	206.05	204.50	11	1,525	0.72%
2020/11/27	26	209.63	18.2	207.71	210.50	7.8	1,511	0.52%
2020/11/26	75	205.67	15	204.47	205.00	60	1,490	4.03%
2020/11/25	11	205.00	6	204.67	204.00	5	1,490	0.34%
2020/11/24	5	210.20	15	209.97	209.50	-10	1,471	-0.68%
2020/11/23	10	205.20	56	204.67	204.00	-46	1,416	-3.25%
2020/11/20	13	207.12	19	207.42	207.00	-6	1,431	-0.42%
2020/11/19	18	203.81	4	202.75	202.00	14	1,377	1.02%
2020/11/18	8	202.94	6	203.00	202.50	2	1,371	0.15%
2020/11/17	14	204.14	22	203.23	200.50	-8	1,373	-0.58%
2020/11/16	52	201.68	23.3	197.33	204.00	28.7	1,391	2.07%
2020/11/13	33	194.56	22	191.09	195.00	11	1,329	0.83%
2020/11/12	20.1	191.57	2	191.50	191.50	18.1	1,327	1.36%
2020/11/11	2	188.00	1	187.50	188.00	1	1,330	0.08%
2020/11/10	19	187.45	4	185.38	185.50	15	1,358	1.10%
2020/11/09	18	190.61	9	189.83	191.50	9	1,406	0.64%
2020/11/06	3	184.00	2	183.00	183.50	1	1,429	0.07%
2020/11/04	0	0.00	1	180.00	180.00	-1	1,482	-0.07%
2020/11/03	3	177.50	2	174.25	176.00	1	1,524	0.07%
2020/11/02	2	170.50	2	171.25	172.50	0	1,617	0.00%
2020/10/30	1	173.00	0	0.00	173.00	1	1,657	0.06%
2020/10/29	5	176.00	0	0.00	176.00	5	1,739	0.29%
2020/10/28	1	178.50	0	0.00	177.50	1	1,785	0.06%
2020/10/23	0	0.00	1	182.50	183.00	-1	1,853	-0.05%
2020/10/21	0	0.00	1	182.00	183.00	-1	2,056	-0.05%
2020/10/20	1	182.00	0	0.00	181.50	1	2,147	0.05%
2020/10/19	1	180.00	11	181.91	182.50	-10	2,289	-0.44%
2020/10/16	4	183.75	11	182.41	179.00	-7	2,312	-0.30%
2020/10/15	19	184.92	3	186.50	184.50	16	2,356	0.68%
2020/10/14	3	184.83	0	0.00	184.00	3	2,369	0.13%
2020/10/12	1	184.00	2	182.25	181.00	-1	2,484	-0.04%
2020/10/08	0.1	181.50	3	181.67	181.50	-2.9	2,538	-0.11%
2020/10/07	1	180.50	0	0.00	182.00	1	2,577	0.04%
2020/10/06	1	180.00	1	182.00	180.00	0	2,674	0.00%
2020/10/05	1	183.50	2	181.25	179.00	-1	2,821	-0.04%
2020/09/30	0	0.00	10	175.75	179.50	-10	3,034	-0.33%
2020/09/29	9	178.44	4	180.50	176.00	5	3,088	0.16%
2020/09/28	1	174.50	0	0.00	173.00	1	3,130	0.03%
2020/09/25	0	0.00	3	181.67	174.50	-3	3,193	-0.09%
2020/09/23	0	183.50	0	0.00	183.50	0	3,340	0.00%
2020/09/22	2	183.50	1	184.50	184.50	1	3,541	0.03%
2020/09/21	1	187.50	1	190.00	187.00	0	3,569	0.00%
2020/09/18	1	189.00	1	189.50	190.00	0	3,585	0.00%
2020/09/17	1	189.50	0	0.00	191.50	1	3,651	0.03%
2020/09/16	0	0.00	2	189.75	188.50	-2	3,771	-0.05%
2020/09/15	2	189.00	0	0.00	188.00	2	3,795	0.05%
2020/09/14	2	186.50	0	0.00	188.00	2	3,817	0.05%
2020/09/11	2	183.00	1	185.00	183.00	1	3,832	0.03%
2020/09/10	0	0.00	5	184.30	183.50	-5	3,850	-0.13%
2020/09/09	1	183.50	0	0.00	185.50	1	3,855	0.03%
2020/09/08	0	188.00	14	187.04	187.50	-14	3,847	-0.36%
2020/09/07	1	188.00	3	188.83	186.00	-2	3,857	-0.05%
2020/09/04	3	188.50	1	189.50	190.50	2	3,882	0.05%
2020/09/03	1	191.00	5	194.00	194.00	-4	3,903	-0.10%
2020/09/02	1	189.00	1	188.50	189.00	0	3,889	0.00%
2020/09/01	0	0.00	16	191.06	192.50	-16	3,902	-0.41%
2020/08/31	6	191.83	1	191.00	191.00	5	3,932	0.13%
2020/08/28	0	0.00	2	191.00	192.00	-2	3,959	-0.05%
2020/08/27	0	0.00	1	194.50	196.50	-1	3,974	-0.03%
2020/08/26	9	200.00	1	201.00	198.00	8	4,003	0.20%
2020/08/25	4	191.38	1	190.50	192.50	3	3,971	0.08%
2020/08/24	3	185.00	0	0.00	187.00	3	3,959	0.08%
2020/08/21	5	183.10	5	185.70	184.50	0	3,957	0.00%
2020/08/20	5	186.40	8	183.44	182.50	-3	3,937	-0.08%
2020/08/19	7	201.14	3	200.33	198.00	4	3,897	0.10%
2020/08/18	3	204.00	0	0.00	204.50	3	3,885	0.08%
2020/08/17	8	208.56	8	209.56	207.50	0	3,883	0.00%
2020/08/14	8	202.25	6	202.75	204.50	2	3,885	0.05%
2020/08/13	26	201.21	0	0.00	197.00	26	3,859	0.67%
2020/08/12	15	198.07	1	199.50	200.50	14	3,805	0.37%
2020/08/11	2	204.75	46.2	210.74	205.50	-44.2	3,780	-1.17%
2020/08/10	0	0.00	3	210.00	212.00	-3	3,868	-0.08%
2020/08/07	47	218.53	0	0.00	217.50	47	3,937	1.19%
2020/08/06	5	222.20	43	220.84	223.00	-38	3,942	-0.96%
2020/08/05	33	216.70	17	216.79	217.00	16	3,865	0.41%
2020/08/04	14	215.79	19	215.45	217.00	-5	3,847	-0.13%
2020/08/03	6	210.58	20	211.25	208.50	-14	3,839	-0.36%
2020/07/31	12	205.54	3	206.33	207.50	9	3,803	0.24%
2020/07/30	1	206.00	11	205.18	204.50	-10	3,817	-0.26%
2020/07/29	12	202.92	17	202.91	203.50	-5	3,835	-0.13%
2020/07/28	14	214.39	46	209.32	202.50	-32	3,853	-0.83%
2020/07/27	16	209.47	21	210.98	209.00	-5	3,798	-0.13%
2020/07/24	10	208.45	57.2	207.52	207.00	-47.2	3,735	-1.26%
2020/07/23	74	213.34	9	212.61	211.50	65	3,698	1.76%
2020/07/22	36	201.51	13	201.54	202.00	23	3,636	0.63%
2020/07/21	28	203.00	5	200.90	201.50	23	3,689	0.62%
2020/07/20	5	195.10	10	197.50	195.00	-5	3,660	-0.14%
2020/07/17	17	199.24	13	200.08	198.00	4	3,663	0.11%
2020/07/16	4	199.38	27	202.39	200.00	-23	3,625	-0.63%
2020/07/15	18	205.86	6	205.50	204.00	12	3,592	0.33%
2020/07/14	0	0.00	12	207.96	206.50	-12	3,671	-0.33%
2020/07/13	31	216.19	24	214.94	212.00	7	3,696	0.19%
2020/07/10	11	216.36	22.1	219.92	214.00	-11.1	3,636	-0.31%
2020/07/09	39	224.88	42	221.49	228.00	-3	3,519	-0.09%
2020/07/08	12	207.42	9	203.44	207.50	3	3,364	0.09%
2020/07/07	2	202.50	5	201.20	198.00	-3	3,350	-0.09%
2020/07/06	18	195.44	26	196.62	201.50	-8	3,364	-0.24%
2020/07/03	19	194.97	8	196.75	194.00	11	3,374	0.33%
2020/07/02	8	191.25	9	188.89	193.00	-1	3,353	-0.03%
2020/07/01	35	187.13	18	185.33	184.50	17	3,263	0.52%
2020/06/30	3	179.00	8	178.50	180.00	-5	3,071	-0.16%
2020/06/29	7	175.29	0	0.00	174.50	7	3,048	0.23%
2020/06/24	2	173.75	13	177.31	177.50	-11	3,050	-0.36%
2020/06/23	26	174.25	25	178.90	173.00	1	3,021	0.03%
2020/06/22	15	176.63	2	176.25	178.00	13	2,958	0.44%
2020/06/19	0	0.00	60	174.34	173.00	-60	2,991	-2.01%
2020/06/18	12	175.92	1	176.50	175.50	11	2,991	0.37%
2020/06/17	0	0.00	8	174.81	175.00	-8	2,973	-0.27%
2020/06/16	0	0.00	4	168.38	171.00	-4	2,966	-0.13%
2020/06/15	4	165.88	6	166.50	164.00	-2	2,980	-0.07%
2020/06/12	1	163.00	24	162.25	167.00	-23	3,003	-0.77%
2020/06/11	6	171.92	3	173.33	168.00	3	3,026	0.10%
2020/06/10	1	179.50	9	177.06	175.50	-8	3,039	-0.26%
2020/06/09	10	176.05	10	176.05	176.50	0	3,017	0.00%
2020/06/08	6	175.67	0	0.00	175.00	6	3,024	0.20%
2020/06/05	9	174.61	4	174.75	173.50	5	3,006	0.17%
2020/06/04	2	172.50	16	172.94	172.50	-14	2,993	-0.47%
2020/06/03	16	170.59	2	170.00	171.00	14	2,980	0.47%
2020/06/02	6	170.08	7	170.36	171.50	-1	2,947	-0.03%
2020/06/01	1	167.50	0	0.00	166.00	1	2,896	0.03%
2020/05/29	0	0.00	10	166.50	164.00	-10	2,880	-0.35%
2020/05/28	5	170.30	3	168.67	167.00	2	2,869	0.07%
2020/05/27	13	170.50	14	169.71	169.00	-1	2,865	-0.03%
2020/05/26	12	168.79	12	169.04	168.50	0	2,862	0.00%
2020/05/25	25	164.78	3	163.50	167.00	22	2,845	0.77%
2020/05/21	15	172.23	20	172.00	168.00	-5	2,827	-0.18%
2020/05/20	11	168.09	10	168.00	169.00	1	2,796	0.04%
2020/05/19	0	0.00	10	169.75	167.00	-10	2,829	-0.35%
2020/05/18	28	164.61	20	166.25	165.00	8	2,834	0.28%
2020/05/15	29	169.45	19.1	169.60	166.00	10	2,818	0.35%
2020/05/14	12	174.46	12	172.08	167.00	0	2,711	0.00%
2020/05/13	4	183.75	5.2	183.17	185.00	-1.2	2,663	-0.05%
2020/05/12	1	177.00	10	176.50	177.50	-9	2,635	-0.34%
2020/05/11	13	175.58	16	176.50	176.00	-3	2,668	-0.11%
2020/05/08	17	174.29	9	175.11	173.50	8	2,647	0.30%
2020/05/07	0	0.00	15.3	168.69	170.00	-15.3	2,576	-0.59%
2020/05/06	15	168.07	1	168.50	166.50	14	2,572	0.54%
2020/05/05	4	166.63	24	167.75	168.00	-20	2,557	-0.78%
2020/05/04	36	166.35	4	166.25	165.50	32	2,534	1.26%
2020/04/30	71	165.84	6	166.58	165.00	65	2,497	2.60%
2020/04/29	0	0.00	22	158.98	160.00	-22	2,460	-0.89%
2020/04/28	52	157.26	34	159.03	159.50	18	2,441	0.74%
2020/04/27	34	151.38	34	153.41	153.00	0	2,406	0.00%
2020/04/24	6	144.42	25	145.68	147.00	-19	2,341	-0.81%
2020/04/23	13	143.69	5	141.80	144.50	8	2,367	0.34%
2020/04/21	0	0.00	16	141.63	136.00	-16	2,359	-0.68%
2020/04/20	15	142.17	10	141.35	141.50	5	2,427	0.21%
2020/04/17	33	146.52	17	148.41	142.00	16	2,523	0.63%
2020/04/16	6	142.25	6	138.50	139.00	0	2,398	0.00%
2020/04/14	1	137.50	2	137.00	137.50	-1	2,358	-0.04%
2020/04/13	4	136.13	16	138.78	134.50	-12	2,329	-0.52%
2020/04/10	28	141.25	27	140.63	142.50	1	2,266	0.04%
2020/04/09	32	140.14	19	139.53	140.50	13	2,262	0.57%
2020/04/08	11	135.50	15	136.33	138.00	-4	2,202	-0.18%
2020/04/07	4	127.13	7	126.50	131.00	-3	2,130	-0.14%
2020/04/06	1	117.00	2	118.50	119.50	-1	2,113	-0.05%
2020/04/01	0	0.00	1	115.00	115.50	-1	2,157	-0.05%
2020/03/30	0	0.00	32	111.38	115.00	-32	2,209	-1.45%
2020/03/27	10	118.95	3	116.50	114.50	7	2,208	0.32%
2020/03/26	3	115.33	7	116.07	118.00	-4	2,195	-0.18%
2020/03/25	4	108.88	2	109.25	112.00	2	2,161	0.09%
2020/03/24	0	0.00	4	101.13	102.00	-4	2,141	-0.19%
2020/03/23	1	93.00	0	0.00	93.00	1	2,163	0.05%
2020/03/19	1	92.70	1	99.30	92.70	0	2,258	0.00%
2020/03/18	1	104.00	1	105.00	103.00	0	2,441	0.00%
2020/03/17	4	108.25	5	105.70	104.00	-1	2,585	-0.04%
2020/03/16	3	120.33	2	122.25	111.00	1	2,715	0.04%
2020/03/13	4	120.00	3	120.00	120.00	1	2,705	0.04%
2020/03/12	9	138.89	25	140.16	133.00	-16	2,726	-0.59%
2020/03/11	2	154.50	34	149.37	147.50	-32	2,704	-1.18%
2020/03/10	14	148.46	9	148.72	150.50	5	2,696	0.19%
2020/03/09	6	153.67	14	152.14	152.00	-8	2,673	-0.30%
2020/03/06	0	0.00	0	165.00	161.00	0	2,659	0.00%
2020/03/05	3	165.83	3	166.50	165.00	0	2,677	0.00%
2020/03/03	1	170.00	0	0.00	167.50	1	2,711	0.04%
2020/03/02	1	163.50	1	167.00	166.00	0	2,752	0.00%
2020/02/27	3.7	169.16	4	169.38	167.00	-0.3	2,776	-0.01%
2020/02/26	1.1	173.45	10	175.25	173.00	-8.9	2,779	-0.32%
2020/02/25	22	177.77	0	0.00	177.50	22	2,777	0.79%
2020/02/24	4.3	182.47	2	180.00	181.00	2.3	2,782	0.08%
2020/02/21	6	189.17	4	189.00	188.00	2	2,786	0.07%
2020/02/20	53	192.52	9	191.39	190.00	44	2,838	1.55%
2020/02/19	2	189.50	2.1	190.63	186.00	-0.1	2,896	0.00%
2020/02/18	2	189.50	1	189.00	187.00	1	2,915	0.03%
2020/02/17	2	188.75	5	188.60	189.00	-3	2,905	-0.10%
2020/02/14	10	189.75	9	191.11	188.50	1	2,893	0.03%
2020/02/13	6	185.75	3	185.33	185.00	3	2,839	0.11%
2020/02/12	8	184.13	9	185.39	186.00	-1	2,820	-0.04%
2020/02/11	1	176.00	1	176.00	176.00	0	2,770	0.00%
2020/02/07	5	177.40	24	178.08	175.00	-19	2,837	-0.67%
2020/02/06	24	178.00	5	177.50	182.50	19	2,844	0.67%
2020/02/05	3	175.00	3	176.50	171.50	0	2,855	0.00%
2020/02/04	0	0.00	7	174.21	174.00	-7	2,869	-0.24%
2020/02/03	3	161.00	3	164.00	170.00	0	2,887	0.00%
2020/01/31	2	176.75	1	175.00	175.00	1	2,918	0.03%
2020/01/30	2	177.25	0	0.00	175.50	2	2,985	0.07%
2020/01/20	7	195.71	17	196.53	194.50	-10	3,005	-0.33%
2020/01/17	53	201.62	76	203.09	197.00	-23	3,008	-0.76%
2020/01/16	9	198.56	9	197.94	200.50	0	2,917	0.00%
2020/01/15	7	195.36	20	199.50	195.50	-13	2,911	-0.45%
2020/01/14	71	199.13	59	201.19	197.50	12	2,932	0.41%
2020/01/13	34	198.78	39.1	191.03	197.50	-5.1	2,860	-0.18%
2020/01/10	5	184.00	4	184.13	184.00	1	2,870	0.03%
2020/01/09	66	184.48	7	185.07	185.00	59	2,927	2.02%
2020/01/08	0	0.00	4	180.38	180.00	-4	2,889	-0.14%
2020/01/07	1	175.50	3	178.67	176.50	-2	2,866	-0.07%
2020/01/06	1	177.50	3	177.67	181.00	-2	2,851	-0.07%
2020/01/03	8	183.25	1	181.50	180.00	7	2,832	0.25%
2020/01/02	0	0.00	8	180.81	184.50	-8	2,778	-0.29%
2019/12/31	7	179.71	3	179.67	178.00	4	2,742	0.15%
2019/12/30	6	179.25	9	179.17	179.00	-3	2,718	-0.11%
2019/12/27	11	183.14	10	184.30	184.00	1	2,679	0.04%
2019/12/26	6	180.58	3	178.50	177.50	3	2,615	0.11%
2019/12/25	5	183.90	2	185.50	184.00	3	2,563	0.12%
2019/12/24	2	186.00	26	185.52	182.00	-24	2,520	-0.95%
2019/12/23	22	185.84	3	188.33	185.50	19	2,494	0.76%
2019/12/20	9	189.39	23	188.91	188.00	-14	2,462	-0.57%
2019/12/19	35	192.84	22.1	196.24	191.50	13	2,431	0.53%
2019/12/18	27	197.81	24	198.63	197.00	3	2,380	0.13%
2019/12/17	37	199.54	28.1	198.21	203.00	8.9	2,330	0.38%
2019/12/16	24	199.58	4	200.25	198.50	20	2,283	0.88%
2019/12/13	97.1	208.68	58	208.46	200.00	39.1	2,206	1.77%
2019/12/12	9	197.33	41.6	201.21	207.50	-32.6	1,988	-1.64%
2019/12/11	12	184.71	40.1	180.13	189.00	-28.1	1,811	-1.55%
2019/12/10	14	171.57	3	172.00	172.00	11	1,647	0.67%
2019/12/09	8	167.81	9	168.33	168.00	-1	1,598	-0.06%
2019/12/06	0	0.00	11	160.64	162.00	-11	1,552	-0.71%
2019/12/05	10	159.50	1	159.50	159.50	9	1,533	0.59%
2019/12/04	0	0.00	15	159.50	159.50	-15	1,517	-0.99%
2019/12/03	15	159.67	0	0.00	160.00	15	1,503	1.00%
2019/12/02	5	161.60	3	159.83	159.00	2	1,489	0.13%
2019/11/29	1.1	168.68	0	0.00	167.50	1.1	1,463	0.08%
2019/11/28	8	170.25	2	169.75	168.00	6	1,441	0.42%
2019/11/27	10	170.90	10	172.05	171.00	0	1,408	0.00%
2019/11/26	9	168.33	31	167.65	167.50	-22	1,355	-1.62%
2019/11/25	23.1	164.87	2	165.00	164.50	21.1	1,315	1.60%
2019/11/22	2	166.25	21	166.26	165.00	-19	1,294	-1.47%
2019/11/21	25	166.86	5	166.70	167.50	20	1,274	1.57%
2019/11/20	1	170.50	20	173.62	170.00	-19	1,244	-1.53%
2019/11/19	30	174.75	6	179.83	174.00	24	1,225	1.96%
2019/11/18	24	172.56	35	172.19	175.50	-11	1,159	-0.95%
2019/11/15	12	165.04	20	164.53	164.00	-8	1,052	-0.76%
2019/11/14	10	159.50	0	0.00	161.00	10	1,006	0.99%
2019/11/13	6	158.83	0	0.00	159.00	6	997	0.60%
2019/11/12	0	0.00	1	158.50	162.50	-1	988	-0.10%
2019/11/11	1	157.00	0	0.00	157.00	1	981	0.10%
2019/11/08	1	159.50	1	161.00	159.50	0	967	0.00%
2019/11/07	0	0.00	10	161.00	160.00	-10	956	-1.05%
2019/11/06	20	165.68	11	166.05	165.00	9	931	0.97%
2019/11/05	0	0.00	15	163.47	164.00	-15	872	-1.72%
2019/11/04	19	164.42	3	164.00	164.00	16	855	1.87%
2019/11/01	5	161.30	6.2	162.62	164.00	-1.2	822	-0.14%
2019/10/31	8	160.75	25.1	160.97	159.00	-17.1	796	-2.15%
2019/10/30	27	163.52	18.1	163.83	165.00	9	763	1.17%
2019/10/29	25	159.28	29	159.83	163.00	-4	709	-0.56%
2019/10/28	8	153.00	10	153.75	154.50	-2	624	-0.32%
2019/10/25	2	147.50	15	147.50	147.00	-13	588	-2.21%
2019/10/24	18	145.45	1	145.50	148.00	17	568	2.99%
2019/10/23	1	142.50	1	145.44	144.00	0	549	0.00%
2019/10/22	18.1	147.97	40	147.34	147.00	-21.9	525	-4.17%
2019/10/21	26	141.75	3	142.33	142.50	23	479	4.79%
2019/10/18	18	137.83	36	138.03	142.50	-18	460	-3.91%
2019/10/17	25	132.16	34.3	131.78	133.00	-9.3	334	-2.77%
2019/10/16	0	0.00	1	123.50	121.00	-1	260	-0.38%
2019/10/03	0	0.00	1	114.50	114.50	-1	269	-0.37%
2019/09/26	0	0.00	1	117.50	117.50	-1	287	-0.35%
2019/09/23	0	0.00	3	120.33	121.00	-3	292	-1.03%
2019/09/20	0	0.00	1.1	122.82	121.50	-1.1	292	-0.38%
2019/09/19	1	121.00	1	118.50	121.00	0	288	0.00%
2019/09/18	0	0.00	1	118.50	117.00	-1	279	-0.36%
2019/09/16	1	116.50	0	0.00	119.00	1	306	0.33%
2019/09/12	5	120.00	4	119.88	119.00	1	314	0.32%
2019/09/10	4	114.50	0	0.00	114.50	4	310	1.29%
2019/09/09	0	0.00	1	115.00	113.50	-1	312	-0.32%
2019/09/06	0	0.00	1	116.00	115.50	-1	311	-0.32%
2019/09/04	0	0.00	2	115.25	116.00	-2	324	-0.62%
2019/09/03	1	115.00	1	114.50	114.00	0	335	0.00%
2019/08/28	0	0.00	1.1	114.50	114.50	-1.1	376	-0.28%
2019/08/22	1	116.00	0	0.00	116.50	1	429	0.23%
2019/08/19	0	0.00	3	111.50	112.00	-3	429	-0.70%
2019/08/16	0	0.00	2.1	110.52	110.50	-2.1	430	-0.49%
2019/08/15	0	0.00	20	111.33	110.50	-20	430	-4.65%
2019/08/14	1.5	112.00	0	0.00	112.00	1.5	431	0.34%
2019/08/13	1	109.00	0	0.00	109.00	1	431	0.23%
2019/08/08	0	112.50	0	0.00	112.50	0	439	0.01%
2019/08/06	1	106.00	1	110.50	110.00	0	459	0.00%
2019/08/05	5	114.00	0	0.00	111.50	5	476	1.05%
2019/08/02	3	115.00	5	115.00	115.00	-2	497	-0.40%
2019/08/01	0.1	119.00	0	0.00	119.00	0.1	506	0.02%
2019/07/30	5	118.70	1	118.00	118.00	4	514	0.78%
2019/07/29	10	121.20	0	0.00	120.00	10	524	1.91%
2019/07/26	1.1	124.05	2	124.00	124.50	-0.9	519	-0.17%
2019/07/25	3.5	125.43	3	123.83	125.00	0.5	520	0.09%
2019/07/24	1	123.50	0	0.00	123.00	1	519	0.19%
2019/07/23	4	125.63	2	125.00	123.50	2	522	0.38%
2019/07/22	7	122.64	0	0.00	122.50	7	523	1.34%
2019/07/19	2	129.50	9	129.78	130.50	-7	514	-1.36%
2019/07/18	3	128.33	0	0.00	127.50	3	505	0.59%
2019/07/17	3	129.17	0	0.00	128.50	3	518	0.58%
2019/07/12	0	0.00	1	129.00	128.00	-1	590	-0.17%
2019/07/11	0.5	128.00	3	129.50	128.50	-2.5	606	-0.41%
2019/07/10	0	0.00	6	126.00	127.50	-6	613	-0.98%
2019/07/09	2	125.00	0	0.00	125.00	2	613	0.33%
2019/07/08	2	126.00	0	0.00	126.00	2	618	0.32%
2019/07/04	2	127.00	3	127.67	127.00	-1	636	-0.16%
2019/07/03	2	123.00	0	0.00	123.50	2	634	0.32%
2019/07/01	1	125.00	0	0.00	126.00	1	667	0.15%
2019/06/28	1	122.00	4	122.00	121.00	-3	708	-0.42%
2019/06/25	2	119.25	1	120.50	119.00	1	755	0.13%
2019/06/24	2	120.25	3	119.83	120.50	-1	757	-0.13%
2019/06/21	7	123.79	0	0.00	121.00	7	758	0.92%
2019/06/20	1	124.00	1	124.50	124.50	0	738	0.00%
2019/06/19	2	119.50	0	118.50	119.50	2	741	0.27%
2019/06/17	0	0.00	2	117.50	118.50	-2	755	-0.26%
2019/06/13	0	0.00	4	118.50	118.00	-4	779	-0.51%
2019/06/12	3	118.00	3	118.00	118.00	0	782	0.00%
2019/06/11	0	0.00	1	115.50	115.00	-1	789	-0.13%
2019/06/10	0	0.00	2	117.00	116.00	-2	782	-0.26%
2019/06/06	0	0.00	1	116.50	115.00	-1	783	-0.13%
2019/06/05	1	116.50	1	117.00	117.00	0	782	0.00%
2019/06/03	1	115.00	3	113.50	112.50	-2	793	-0.25%
2019/05/31	11	115.09	2	114.50	116.00	9	791	1.14%
2019/05/30	5	111.50	4	113.75	116.50	1	784	0.13%
2019/05/23	1	109.00	0	0.00	110.50	1	885	0.11%
2019/05/20	0	0.00	1	109.50	111.50	-1	910	-0.11%
2019/05/16	2	113.00	3	114.50	114.00	-1	921	-0.11%
2019/05/15	2	117.25	0	0.00	117.00	2	926	0.22%
2019/05/14	0	0.00	25	109.66	113.50	-25	933	-2.68%
2019/05/13	3	117.17	4	116.25	115.00	-1	944	-0.11%
2019/05/10	0	0.00	12	130.75	124.50	-12	936	-1.28%
2019/05/09	1	133.00	0	0.00	132.50	1	936	0.11%
2019/05/08	1	138.00	0	0.00	138.00	1	970	0.10%
2019/05/06	4	138.38	0	0.00	137.50	4	1,080	0.37%
2019/05/03	2	141.50	0	0.00	141.50	2	1,069	0.19%
2019/04/29	5	141.50	0	0.00	140.50	5	1,068	0.47%
2019/04/24	2	146.50	2	145.00	145.00	0	1,072	0.00%
2019/04/23	8	149.63	7	147.00	146.50	1	1,069	0.09%
2019/04/22	1	150.50	3	149.83	149.50	-2	1,057	-0.19%
2019/04/19	2	148.00	3.1	147.17	147.50	-1.1	1,052	-0.10%
2019/04/18	38	150.05	32	151.39	144.50	6	1,041	0.58%
2019/04/17	15	148.30	4	148.50	147.50	11	998	1.10%
2019/04/16	1	142.50	1	144.50	146.00	0	985	0.00%
2019/04/15	0	0.00	1	142.50	141.50	-1	990	-0.10%
2019/04/12	1	141.50	0	0.00	141.50	1	993	0.10%
2019/04/11	14	142.75	2	142.00	141.00	12	993	1.21%
2019/04/10	3	145.50	1	146.50	146.50	2	982	0.20%
2019/04/09	0	0.00	1.1	147.00	147.50	-1.1	977	-0.11%
2019/04/08	33	149.05	24	150.23	147.00	9	978	0.92%
2019/04/03	1	145.50	1.1	147.43	146.00	-0.1	964	-0.01%
2019/04/02	2.1	148.71	5	148.50	147.50	-2.9	957	-0.31%
2019/04/01	9	145.00	3	146.17	143.50	6	912	0.66%
2019/03/27	1	141.00	3	140.00	139.00	-2	881	-0.23%
2019/03/25	0	0.00	1	137.50	138.00	-1	885	-0.11%
2019/03/22	0	0.00	2	144.00	142.00	-2	883	-0.23%
2019/03/21	1	141.50	25	141.42	141.00	-24	872	-2.75%
2019/03/19	1	139.00	1	139.00	140.50	0	868	0.00%
2019/03/18	0	0.00	7	136.64	136.00	-7	853	-0.82%
2019/03/14	13	133.92	1	133.00	132.00	12	857	1.40%
2019/03/11	2	133.00	0	0.00	132.50	2	883	0.23%
2019/03/08	2	134.50	1	134.50	135.00	1	903	0.11%
2019/03/07	20	139.43	1	137.50	137.00	19	905	2.10%
2019/03/06	1	143.00	0	0.00	143.00	1	897	0.11%
2019/03/05	3	143.50	0	0.00	143.00	3	927	0.32%
2019/03/04	7	144.43	2	144.50	146.00	5	948	0.53%
2019/02/27	1	142.00	0	0.00	141.50	1	945	0.11%
2019/02/26	12	144.96	2	145.75	143.50	10	966	1.03%
2019/02/25	0	0.00	13	146.35	147.00	-13	1,019	-1.27%
2019/02/22	3	142.50	7	142.93	141.00	-4	998	-0.40%
2019/02/21	0	0.00	1	139.50	140.00	-1	989	-0.10%
2019/02/20	1	141.00	10	141.80	141.00	-9	993	-0.91%
2019/02/19	12	138.42	3	137.67	139.50	9	994	0.90%
2019/02/18	0	0.00	2	138.00	138.50	-2	1,004	-0.20%
2019/02/15	3	138.50	2	140.75	138.00	1	1,015	0.10%
2019/02/14	2	139.75	2	140.50	139.00	0	1,034	0.00%
2019/02/13	1.1	140.45	2	141.00	140.50	-0.9	1,073	-0.08%
2019/02/12	7	144.43	2.1	143.24	143.00	4.9	1,066	0.46%
2019/02/11	1	139.50	4	140.63	142.00	-3	1,052	-0.28%
2019/01/30	2	143.50	5	139.80	138.00	-3	1,050	-0.29%
2019/01/29	6	141.83	2.1	142.67	141.00	3.9	1,037	0.38%
2019/01/28	13	140.08	17.1	141.64	145.00	-4.1	998	-0.41%
2019/01/25	7	132.43	1.1	130.58	132.00	5.9	930	0.64%
2019/01/22	0.1	128.00	5	128.50	128.00	-4.9	965	-0.51%
2019/01/18	1	128.50	0	0.00	129.00	1	984	0.10%
2019/01/17	2	130.00	2	131.50	127.50	0	1,008	0.00%
2019/01/16	3	130.00	0	0.00	130.00	3	1,011	0.30%
2019/01/11	0	0.00	7	126.93	125.50	-7	1,024	-0.68%
2019/01/07	0	0.00	1.3	132.00	133.00	-1.3	1,032	-0.13%
2019/01/04	1	125.00	0	0.00	125.50	1	1,033	0.10%
2018/12/25	2	127.50	3	123.33	127.50	-1	1,079	-0.09%
2018/12/22	1	124.50	4	124.25	123.50	-3	1,098	-0.27%
2018/12/21	3	123.83	13	120.04	126.00	-10	1,112	-0.90%
2018/12/20	3	123.17	1	126.00	122.50	2	1,117	0.18%
2018/12/19	1	124.50	1	128.00	126.50	0	1,129	0.00%
2018/12/18	1	127.00	0	0.00	128.00	1	1,132	0.09%
2018/12/17	0	0.00	1	133.00	131.00	-1	1,148	-0.09%
2018/12/14	2	130.75	1	132.00	130.50	1	1,157	0.09%
2018/12/12	1	135.50	0	0.00	136.00	1	1,168	0.09%
2018/12/10	2.1	125.29	1	129.50	127.00	1.1	1,185	0.09%
2018/12/06	2	132.00	2	132.00	130.50	0	1,192	0.00%
2018/12/05	2	135.50	1	136.00	136.00	1	1,210	0.08%
2018/12/04	1	140.50	12	141.88	141.50	-11	1,227	-0.90%
2018/12/03	8	143.88	5.1	143.71	145.00	3	1,231	0.24%
2018/11/29	0	0.00	2	139.00	137.00	-2	1,225	-0.16%
2018/11/28	5	139.50	7	139.14	138.00	-2	1,224	-0.16%
2018/11/27	3	135.50	2	134.75	135.50	1	1,198	0.08%
2018/11/26	0	0.00	2	132.50	132.00	-2	1,173	-0.17%
2018/11/23	2	131.50	0	0.00	130.00	2	1,160	0.17%
2018/11/22	5	132.00	6	135.42	132.00	-1	1,130	-0.09%
2018/11/21	5	121.70	6.1	118.96	125.00	-1.1	1,061	-0.10%
2018/11/20	1	118.00	0	0.00	118.00	1	1,049	0.10%
2018/11/19	2	120.00	0	0.00	120.00	2	1,044	0.19%
2018/11/16	0	0.00	1	118.50	118.00	-1	1,039	-0.10%
2018/11/15	3	122.00	5	120.60	120.50	-2	1,033	-0.19%
2018/11/14	0	0.00	2	119.25	118.50	-2	1,036	-0.19%
2018/11/13	8	118.25	8	119.88	123.00	0	1,077	0.00%
2018/11/12	5	117.90	11	121.36	122.00	-6	1,063	-0.56%
2018/11/08	4	112.75	2	113.50	110.00	2	1,047	0.19%
2018/11/07	2	111.00	0	0.00	114.00	2	1,054	0.19%
2018/11/06	1	110.00	0	0.00	108.50	1	1,077	0.09%
2018/11/02	63	116.04	3	116.00	114.50	60	1,079	5.56%
2018/11/01	4	111.50	2	111.50	114.00	2	1,064	0.19%
2018/10/31	0	0.00	2.3	104.83	107.50	-2.3	1,036	-0.22%
2018/10/30	0	0.00	1	98.10	98.10	-1	1,026	-0.10%
2018/10/29	2	97.50	2	97.40	96.70	0	1,029	0.00%
2018/10/26	9	96.50	5.1	97.32	96.40	3.9	1,029	0.38%
2018/10/25	4	97.90	4	101.25	98.00	0	1,025	0.00%
2018/10/24	1	106.50	2	105.75	107.00	-1	1,017	-0.10%
2018/10/23	2	109.50	0	0.00	107.50	2	1,017	0.20%
2018/10/22	0	0.00	0	113.50	114.50	0	1,021	0.00%
2018/10/19	15	109.50	2	108.75	113.50	13	1,026	1.27%
2018/10/17	1	119.00	0.1	114.00	114.50	1	1,041	0.09%
2018/10/16	0	0.00	1	115.00	114.00	-1	1,058	-0.09%
2018/10/15	0	0.00	3	110.50	112.50	-3	1,062	-0.28%
2018/10/12	6	106.08	4	104.88	108.50	2	1,058	0.19%
2018/10/11	1	109.50	13	108.46	107.50	-12	1,061	-1.13%
2018/10/09	5	120.50	10	117.00	119.00	-5	1,065	-0.47%
2018/10/08	5	121.40	7	122.43	120.50	-2	1,072	-0.19%
2018/10/05	6	127.50	5	129.90	127.00	1	1,072	0.09%
2018/10/02	1	141.00	2	139.75	139.00	-1	1,099	-0.09%
2018/10/01	2.1	139.57	1	138.50	141.00	1.1	1,106	0.10%
2018/09/28	0	0.00	8	139.94	138.50	-8	1,110	-0.72%
2018/09/27	8	139.38	1	138.50	137.50	7	1,111	0.63%
2018/09/26	2	141.00	2	142.00	140.50	0	1,113	0.00%
2018/09/20	2	135.00	1	132.50	132.50	1	1,116	0.09%
2018/09/18	1	136.50	1	135.00	135.00	0	1,147	0.00%
2018/09/17	1	140.00	1	141.00	140.00	0	1,152	0.00%
2018/09/14	1	143.00	2	140.25	143.00	-1	1,147	-0.09%
2018/09/13	2	136.25	1	137.50	134.50	1	1,128	0.09%
2018/09/12	2	136.00	2	138.00	137.50	0	1,125	0.00%
2018/09/11	7	135.57	7	135.93	140.50	0	1,129	0.00%
2018/09/10	7	142.50	8	142.69	138.50	-1	1,111	-0.09%
2018/09/07	3	153.00	4	154.38	152.00	-1	1,084	-0.09%
2018/09/06	3	160.00	0	0.00	158.50	3	1,073	0.28%
2018/09/05	2	159.00	2	157.75	161.00	0	1,070	0.00%
2018/09/04	0	0.00	13	151.19	154.50	-13	1,066	-1.22%
2018/09/03	2	156.75	3	158.67	156.00	-1	1,058	-0.09%
2018/08/31	1	162.00	4.1	160.15	162.00	-3.1	1,071	-0.28%
2018/08/30	2	160.50	1	162.00	160.50	1	1,082	0.09%
2018/08/29	1	159.00	0	0.00	159.00	1	1,109	0.09%
2018/08/28	1	161.00	1	160.50	160.50	0	1,123	0.00%
2018/08/27	1	157.10	0	0.00	159.50	1	1,130	0.09%
2018/08/24	2	152.75	2	152.50	153.00	0	1,126	0.00%
2018/08/23	2	153.50	3	153.83	153.50	-1	1,151	-0.09%
2018/08/22	1	154.50	1	155.50	154.50	0	1,185	0.00%
2018/08/21	2	153.75	0	0.00	154.50	2	1,246	0.16%
2018/08/20	15	155.17	10.1	156.78	150.50	4.9	1,284	0.38%
2018/08/17	0	0.00	2	168.25	164.00	-2	1,242	-0.16%
2018/08/16	4	162.25	2	163.50	164.00	2	1,269	0.16%
2018/08/15	1	164.00	0	0.00	164.00	1	1,273	0.08%
2018/08/14	4	169.38	2	168.50	172.00	2	1,270	0.16%
2018/08/13	7	172.07	5	169.50	166.00	2	1,293	0.15%
2018/08/08	0	0.00	4	182.50	183.00	-4	1,320	-0.30%
2018/08/07	1	178.50	1	181.00	178.50	0	1,327	0.00%
2018/08/02	1	177.00	3	176.83	176.00	-2	1,416	-0.14%
2018/08/01	0	0.00	11	180.64	179.00	-11	1,421	-0.77%
2018/07/31	11	178.77	0	0.00	179.00	11	1,424	0.77%
2018/07/30	1	178.00	0	0.00	176.00	1	1,426	0.07%
2018/07/26	1	178.00	0	0.00	177.50	1	1,416	0.07%
2018/07/25	3	180.67	0	0.00	179.00	3	1,414	0.21%
2018/07/24	1	177.50	2	180.50	180.50	-1	1,423	-0.07%
2018/07/23	4	191.63	0	0.00	191.00	4	1,417	0.28%
2018/07/20	1	194.00	0	0.00	194.00	1	1,414	0.07%
2018/07/19	0	193.00	0	0.00	193.00	0	1,434	0.00%
2018/07/18	5	193.10	3	193.50	194.50	2	1,482	0.14%
2018/07/17	5	192.80	3	196.83	191.50	2	1,486	0.13%
2018/07/16	0	0.00	2	196.25	197.00	-2	1,485	-0.13%
2018/07/13	3	192.33	3	192.67	193.00	0	1,478	0.00%
2018/07/12	0	0.00	1	188.50	189.00	-1	1,479	-0.07%
2018/07/11	3	180.50	1	180.00	179.00	2	1,497	0.13%
2018/07/10	2	176.75	1	182.00	181.50	1	1,507	0.07%
2018/07/09	4	174.00	0	0.00	172.50	4	1,495	0.27%
2018/07/06	2	176.50	2	174.25	173.00	0	1,487	0.00%
2018/07/05	1	177.00	0	0.00	174.00	1	1,481	0.07%
2018/07/04	3	180.17	2	183.75	180.00	1	1,476	0.07%
2018/07/03	3	186.17	3	190.00	186.50	0	1,478	0.00%
2018/07/02	3	185.50	7	186.50	184.00	-4	1,474	-0.27%
2018/06/29	0	0.00	1	192.00	189.50	-1	1,478	-0.07%
2018/06/28	6.1	193.25	2	189.50	194.50	4.1	1,463	0.28%
2018/06/27	0	0.00	5	183.00	180.00	-5	1,442	-0.35%
2018/06/26	3	182.83	3	181.17	184.00	0	1,439	0.00%
2018/06/25	8	191.63	0	0.00	189.50	8	1,431	0.56%
2018/06/22	1	190.00	0	0.00	190.00	1	1,453	0.07%
2018/06/21	4	192.63	0	0.00	193.00	4	1,463	0.27%
2018/06/20	2	190.75	3.1	192.25	192.00	-1.1	1,496	-0.07%
2018/06/19	5.7	196.75	1	194.00	193.50	4.7	1,502	0.31%
2018/06/14	2	200.75	0	0.00	200.50	2	1,520	0.13%
2018/06/13	0	0.00	11	205.09	204.00	-11	1,527	-0.72%
2018/06/12	4.1	205.76	3	210.00	205.50	1.1	1,536	0.07%
2018/06/11	3	210.67	0	0.00	209.50	3	1,540	0.19%
2018/06/08	2	216.00	2	218.00	213.00	0	1,547	0.00%
2018/06/07	10.1	215.50	1	215.00	215.00	9.1	1,558	0.58%
2018/06/06	7	214.79	1	214.50	214.50	6	1,593	0.38%
2018/06/05	1	212.00	2	212.25	211.00	-1	1,601	-0.06%
2018/06/04	2	211.75	0	0.00	210.00	2	1,600	0.12%
2018/06/01	0	0.00	0	210.00	208.50	0	1,616	0.00%
2018/05/31	4	209.25	5	207.00	211.00	-1	1,618	-0.06%
2018/05/30	7	212.50	1	214.50	211.00	6	1,615	0.37%
2018/05/29	10	217.60	6	215.92	219.00	4	1,591	0.25%
2018/05/28	0	0.00	8	209.44	212.50	-8	1,542	-0.52%
2018/05/25	2	205.25	1	204.50	203.00	1	1,544	0.06%
2018/05/24	9	208.28	1	209.50	206.00	8	1,541	0.52%
2018/05/23	0	0.00	4.1	204.15	204.50	-4.1	1,529	-0.26%
2018/05/22	4	201.63	0	0.00	201.50	4	1,543	0.26%
2018/05/21	2	208.50	2	202.50	204.00	0	1,585	0.00%
2018/05/18	9	205.78	6	206.75	208.00	3	1,623	0.18%
2018/05/17	5	202.70	1	201.50	201.50	4	1,667	0.24%
2018/05/16	2	199.52	2	201.75	200.00	0	1,690	0.00%
2018/05/15	1	208.94	1	215.50	206.00	0	1,714	0.00%
2018/05/14	0.1	214.50	24	211.79	214.50	-23.9	1,753	-1.36%
2018/05/11	30	208.63	3	211.00	204.00	27	1,738	1.55%
2018/05/10	1	192.50	1	198.00	198.00	0	1,716	0.00%
2018/05/09	0.1	192.00	0	0.00	191.50	0.1	1,719	0.01%
2018/05/08	1	196.00	0	0.00	193.50	1	1,749	0.06%
2018/05/07	0	0.00	1	197.00	198.50	-1	1,793	-0.06%
2018/05/03	1	192.00	2	190.50	189.00	-1	1,846	-0.05%
2018/04/30	0	0.00	1	193.00	194.50	-1	1,964	-0.05%
2018/04/27	2	189.75	1	189.00	190.00	1	2,114	0.05%
2018/04/26	3.1	193.81	5.3	190.17	185.00	-2.2	2,245	-0.10%
2018/04/25	3	187.00	2.4	186.67	187.50	0.6	2,284	0.03%
2018/04/24	4	189.25	6	193.50	191.50	-2	2,421	-0.08%
2018/04/23	6	201.50	3.3	201.71	200.50	2.7	2,406	0.11%
2018/04/19	1	215.00	2	217.25	215.00	-1	2,482	-0.04%
2018/04/18	2	215.50	1	214.00	217.00	1	2,529	0.04%
2018/04/17	5	215.60	3	217.33	214.00	2	2,543	0.08%
2018/04/16	4	226.50	2	222.50	224.00	2	2,546	0.08%
2018/04/12	0	0.00	2	233.50	232.00	-2	2,628	-0.08%
2018/04/11	3.1	235.98	0	0.00	234.00	3.1	2,661	0.11%
2018/04/10	3	237.00	0	0.00	235.00	3	2,758	0.11%
2018/04/09	4	230.38	4	229.38	238.00	0	2,837	0.00%
2018/04/03	5	227.30	7	228.21	228.00	-2	2,836	-0.07%
2018/04/02	7	232.29	8	233.13	232.00	-1	2,850	-0.04%
2018/03/31	0	230.00	1	229.00	229.50	-1	2,876	-0.03%
2018/03/29	0	0.00	0.3	234.00	231.00	-0.3	2,912	-0.01%
2018/03/28	0.1	233.00	0	0.00	232.00	0.1	2,950	0.00%
2018/03/27	2	238.25	18	234.69	237.00	-16	2,948	-0.54%
2018/03/26	10	226.95	1	227.50	228.00	9	2,958	0.30%
2018/03/23	11	228.95	2	231.50	227.00	9	2,979	0.30%
2018/03/22	1	242.00	2	246.75	242.00	-1	2,956	-0.03%
2018/03/21	0.1	245.00	0	0.00	245.00	0.1	2,950	0.00%
2018/03/20	1	243.50	1	247.50	245.00	0	2,954	0.00%
2018/03/19	5	253.50	6	255.50	252.00	-1	2,960	-0.03%
2018/03/16	2	253.96	2	252.50	250.50	0	2,962	0.00%
2018/03/15	5	251.60	8	251.94	253.50	-3	2,978	-0.10%
2018/03/14	2	250.75	1	251.00	250.50	1	3,037	0.03%
2018/03/13	7	250.43	5	249.50	249.00	2	3,069	0.07%
2018/03/12	13	251.85	17	252.06	244.50	-4	3,111	-0.13%
2018/03/09	14.7	243.14	7	244.14	248.00	7.7	3,085	0.25%
2018/03/08	0	236.50	0	0.00	236.50	0	3,072	0.00%
2018/03/07	2	239.50	3.3	239.98	236.00	-1.3	3,074	-0.04%
2018/03/06	0	0.00	2	236.00	233.50	-2	3,083	-0.06%
2018/03/05	2	233.50	0	0.00	232.00	2	3,121	0.06%
2018/03/02	4	238.00	0	0.00	237.00	4	3,138	0.13%
2018/03/01	9	234.17	11	235.18	240.00	-2	3,140	-0.06%
2018/02/27	3	244.00	5	242.60	238.00	-2	3,152	-0.06%
2018/02/26	3	233.82	1	232.00	232.00	2	3,115	0.07%
2018/02/23	1	240.00	0	233.50	232.00	1	3,147	0.03%
2018/02/22	10	239.40	7	237.00	236.00	3	3,185	0.09%
2018/02/21	19	235.66	13	236.96	240.00	6	3,208	0.19%
2018/02/12	19.1	218.98	14	220.96	220.00	5.1	3,204	0.16%
2018/02/09	2	204.75	6	199.17	205.50	-4	3,266	-0.12%
2018/02/08	9	219.33	3	219.83	217.00	6	3,335	0.18%
2018/02/07	4	231.00	8	231.50	229.00	-4	3,440	-0.12%
2018/02/06	13.3	227.48	12	230.21	221.50	1.3	3,433	0.04%
2018/02/05	5	244.80	5	245.20	246.00	0	3,379	0.00%
2018/02/02	1	252.50	3	255.50	253.00	-2	3,389	-0.06%
2018/02/01	1	260.00	1	257.00	256.00	0	3,386	0.00%
2018/01/31	3	262.50	1	262.00	260.00	2	3,365	0.06%
2018/01/30	42	259.35	30	260.32	258.00	12	3,335	0.36%
2018/01/29	8	270.25	7	269.29	269.00	1	3,294	0.03%
2018/01/26	17	267.82	10	269.90	268.00	7	3,271	0.21%
2018/01/25	32	283.30	24	278.31	273.50	8	3,238	0.25%
2018/01/24	16	277.63	20	281.03	280.00	-4	3,199	-0.13%
2018/01/23	45	277.79	54	279.43	279.50	-9	3,148	-0.29%
2018/01/22	44	260.07	67	263.46	273.50	-23	2,995	-0.77%
2018/01/19	2	245.00	9	247.56	249.00	-7	2,870	-0.24%
2018/01/18	30	246.12	34	248.07	243.00	-4	2,824	-0.14%
2018/01/17	2	234.50	3	236.83	239.00	-1	2,715	-0.04%
2018/01/16	4	237.13	5	236.20	234.50	-1	2,692	-0.04%
2018/01/15	5.1	232.26	4	232.63	230.50	1.1	2,631	0.04%
2018/01/12	5	231.60	10	231.25	231.00	-5	2,612	-0.19%
2018/01/11	4	228.13	8	228.38	224.50	-4	2,565	-0.16%
2018/01/10	15	229.33	12	226.42	225.00	3	2,561	0.12%
2018/01/09	4	228.75	4	231.25	233.00	0	2,555	0.00%
2018/01/08	5	230.80	8	231.50	228.50	-3	2,562	-0.12%
2018/01/05	1	224.00	3	225.00	227.00	-2	2,518	-0.08%
2018/01/04	21.1	226.49	25	228.84	230.00	-3.9	2,498	-0.16%
2018/01/03	14	219.89	8.1	220.43	219.50	6	2,423	0.25%
2018/01/02	0	0.00	7	207.50	207.00	-7	2,378	-0.29%