京鼎 (3413)-富邦-板橋券商分點個股進出

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(已收盤)

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

京鼎 (3413)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	3.2	320.53	2	319.25	318.00	1.2	1,798	0.06%
2024/11/21	1.6	313.21	1.1	314.23	315.50	0.5	1,806	0.03%
2024/11/20	1.1	315.48	11	315.18	314.50	-9.9	1,810	-0.55%
2024/11/19	1	311.00	1	311.50	313.50	0	1,809	0.00%
2024/11/18	2	306.75	1	308.50	305.50	1	1,806	0.06%
2024/11/15	20.3	312.04	10.3	311.08	310.50	10	1,808	0.55%
2024/11/14	11.1	313.49	2.3	310.41	309.50	8.9	1,844	0.48%
2024/11/13	9.6	320.76	4	321.00	321.00	5.6	1,839	0.30%
2024/11/12	5.3	323.29	2	325.06	319.00	3.3	1,897	0.17%
2024/11/11	9.4	330.31	5.1	331.99	332.00	4.4	1,951	0.22%
2024/11/08	15.3	338.01	7.1	340.78	335.00	8.2	1,955	0.42%
2024/11/07	39	341.37	13.2	339.37	339.00	25.8	1,962	1.32%
2024/11/06	6	353.75	11.1	355.69	357.50	-5.1	1,903	-0.27%
2024/11/05	2	350.25	3	353.50	354.00	-1	1,901	-0.05%
2024/11/04	3.1	341.10	3	345.17	348.00	0.1	1,898	0.00%
2024/11/01	0	347.00	2	345.50	348.50	-2	1,908	-0.10%
2024/10/30	1.1	340.32	1	344.00	344.50	0.1	1,911	0.01%
2024/10/29	16	338.56	6	339.83	341.50	10	1,944	0.52%
2024/10/28	0.1	346.04	3.4	345.56	346.50	-3.4	1,933	-0.17%
2024/10/25	1	349.00	2	349.00	351.50	-1	1,932	-0.05%
2024/10/24	16.1	352.94	6.1	349.23	348.00	10	1,935	0.52%
2024/10/23	6.2	356.40	10.1	358.51	361.50	-3.9	1,937	-0.20%
2024/10/22	6.1	348.87	6	347.08	347.00	0.1	1,913	0.01%
2024/10/21	7.3	352.16	4	352.50	352.50	3.2	1,921	0.17%
2024/10/18	12	347.46	14	346.00	344.00	-2	1,940	-0.10%
2024/10/17	16.1	346.58	4	344.75	346.00	12.1	1,970	0.62%
2024/10/16	6.2	358.68	2.1	356.52	357.00	4.1	1,929	0.21%
2024/10/15	3.1	369.98	5.1	370.60	368.50	-2	1,896	-0.10%
2024/10/14	2.1	359.87	0	0.00	364.50	2.1	1,887	0.11%
2024/10/11	3	367.00	5.2	363.53	366.00	-2.2	1,909	-0.11%
2024/10/09	4.3	356.64	2.1	355.28	353.00	2.3	1,917	0.12%
2024/10/08	5	362.11	4.4	358.94	363.00	0.7	1,929	0.03%
2024/10/07	7.1	349.69	6.1	347.62	347.50	1.1	1,935	0.05%
2024/10/04	0	346.75	0	0.00	345.00	0	1,967	0.00%
2024/10/01	5	351.60	3.1	351.62	351.50	1.9	2,010	0.09%
2024/09/30	8.4	357.15	0.1	359.50	356.50	8.3	2,086	0.40%
2024/09/27	6.2	371.22	2.1	375.24	365.00	4.1	2,142	0.19%
2024/09/26	5.1	379.75	10.3	375.78	373.50	-5.2	2,204	-0.23%
2024/09/25	1	359.03	1	367.50	359.00	0	2,227	0.00%
2024/09/24	1	361.50	1	361.50	362.00	0	2,232	0.00%
2024/09/23	1	365.00	2	367.25	366.50	-1	2,243	-0.04%
2024/09/20	6.1	366.61	6	368.91	363.00	0.1	2,271	0.00%
2024/09/19	3.1	366.63	3.6	370.05	369.50	-0.6	2,288	-0.02%
2024/09/18	0.2	357.48	1.1	353.98	355.50	-1	2,287	-0.04%
2024/09/16	9.5	368.09	6.4	370.08	366.00	3	2,296	0.13%
2024/09/13	4	366.37	5.2	365.90	368.00	-1.2	2,303	-0.05%
2024/09/12	9.2	364.07	12.6	364.40	366.50	-3.4	2,306	-0.15%
2024/09/11	3.2	353.91	1.1	359.55	362.50	2.1	2,263	0.09%
2024/09/10	4.1	356.63	8.2	354.61	352.00	-4.1	2,226	-0.18%
2024/09/09	15.4	359.65	16.1	351.38	362.50	-0.7	2,197	-0.03%
2024/09/06	3	339.33	7	337.51	345.00	-4	2,112	-0.19%
2024/09/05	8.2	316.08	8	316.56	314.00	0.2	2,065	0.01%
2024/09/04	3.2	321.42	8.1	317.70	318.50	-4.9	2,061	-0.24%
2024/09/03	0.1	342.00	0	0.00	342.00	0.1	2,048	0.00%
2024/09/02	1.2	343.14	2.1	346.86	343.50	-0.9	2,046	-0.04%
2024/08/30	5.1	351.37	2	352.50	351.00	3.1	2,041	0.15%
2024/08/29	4.1	347.48	2	355.00	355.00	2.1	2,026	0.10%
2024/08/28	16.2	349.78	13.2	350.92	351.00	3	2,013	0.15%
2024/08/27	5	338.30	5	333.80	339.50	0	2,001	0.00%
2024/08/26	8	337.13	7	339.07	335.00	1	1,999	0.05%
2024/08/23	6	333.92	10	331.80	342.00	-4	1,993	-0.20%
2024/08/22	6	331.58	5	334.50	333.50	1	1,995	0.05%
2024/08/21	7	334.86	6	337.17	336.00	1	1,999	0.05%
2024/08/20	1	338.01	3	339.67	338.50	-2	2,007	-0.10%
2024/08/19	2	338.50	1.1	336.09	334.50	0.9	2,028	0.04%
2024/08/16	6	341.75	7	343.07	341.00	-1	2,033	-0.05%
2024/08/15	4.1	339.26	4	336.75	339.50	0.1	2,000	0.00%
2024/08/14	11.1	342.83	9	344.94	336.50	2.1	2,007	0.10%
2024/08/13	4.2	325.07	13.1	334.65	342.00	-8.9	1,948	-0.46%
2024/08/12	2.1	312.10	5	312.80	311.00	-2.9	1,893	-0.15%
2024/08/09	12.3	303.58	20.1	306.06	308.00	-7.7	1,876	-0.41%
2024/08/08	3.1	290.54	0.1	291.00	289.00	3	1,854	0.16%
2024/08/07	1	296.00	2	288.44	297.50	-1	1,843	-0.06%
2024/08/06	11.4	270.73	5	263.80	270.50	6.4	1,834	0.35%
2024/08/05	8.4	273.02	3.3	274.14	271.00	5.1	1,843	0.28%
2024/08/02	9.1	306.14	3	303.33	301.00	6.1	1,842	0.33%
2024/08/01	5	321.71	6.1	326.53	322.00	-1.1	1,892	-0.06%
2024/07/31	8.1	305.97	9	305.18	304.50	-0.9	1,864	-0.05%
2024/07/30	16	304.32	12.1	307.07	312.00	3.9	1,874	0.21%
2024/07/29	1	315.50	2.2	309.59	309.00	-1.2	1,872	-0.06%
2024/07/26	7.1	308.57	6	313.34	315.00	1.1	1,889	0.06%
2024/07/23	2.1	322.76	4.5	321.26	325.00	-2.4	1,875	-0.13%
2024/07/22	14.2	325.49	11	320.24	317.00	3.1	1,864	0.17%
2024/07/19	18.6	331.79	16.2	332.56	330.50	2.4	1,844	0.13%
2024/07/18	11.4	338.25	2	343.00	334.50	9.4	1,829	0.51%
2024/07/17	8.7	362.21	7	363.14	363.00	1.7	1,790	0.09%
2024/07/16	8.1	364.45	8	363.06	361.00	0.1	1,799	0.00%
2024/07/15	6.4	367.76	1	368.50	366.00	5.3	1,841	0.29%
2024/07/12	2.2	364.22	5	360.80	364.00	-2.8	1,872	-0.15%
2024/07/11	4.3	385.62	3	380.33	377.00	1.3	1,856	0.07%
2024/07/10	9.5	381.65	6	384.33	384.00	3.5	1,843	0.19%
2024/07/09	8.3	385.71	7.6	388.49	390.00	0.7	1,824	0.04%
2024/07/08	3	387.00	6	394.33	396.50	-3	1,811	-0.17%
2024/07/05	13.2	395.77	7.1	398.22	397.50	6.1	1,781	0.34%
2024/07/04	10.7	379.37	10.3	378.23	387.50	0.4	1,742	0.02%
2024/07/03	9.1	355.32	10	357.22	363.50	-0.9	1,690	-0.05%
2024/07/02	13.2	350.06	13.3	347.54	345.00	-0.1	1,633	-0.01%
2024/07/01	3.2	337.50	8.1	328.92	338.00	-4.9	1,576	-0.31%
2024/06/28	0	314.13	0	312.50	308.50	0	1,533	0.00%
2024/06/27	0	0.00	0.1	318.96	317.00	-0.1	1,538	0.00%
2024/06/26	1.1	312.74	3.1	318.99	313.00	-2	1,548	-0.13%
2024/06/25	5.1	301.41	3	303.50	307.50	2.1	1,536	0.13%
2024/06/24	4	320.37	2	320.50	324.50	2	1,548	0.13%
2024/06/21	4.2	322.36	1.8	327.66	327.50	2.5	1,582	0.16%
2024/06/20	2	319.99	6	317.58	328.00	-4	1,576	-0.25%
2024/06/19	2	313.50	5.1	313.31	313.50	-3.1	1,568	-0.19%
2024/06/18	0	306.76	1.1	305.00	307.00	-1.1	1,601	-0.07%
2024/06/17	2.1	306.49	1	309.50	306.50	1.1	1,667	0.06%
2024/06/14	5.1	307.71	0	0.00	308.00	5.1	1,766	0.29%
2024/06/13	0.1	316.00	7.1	316.49	317.00	-7	1,803	-0.39%
2024/06/12	6	309.00	5.2	311.94	312.00	0.8	1,885	0.04%
2024/06/11	4.1	308.12	6.1	313.32	308.00	-2	1,952	-0.10%
2024/06/07	1	301.00	0.1	305.50	306.50	0.9	1,967	0.05%
2024/06/06	2	306.00	1	312.00	303.50	1	1,973	0.05%
2024/06/05	0	303.00	1	306.00	305.50	-1	1,988	-0.05%
2024/06/04	0	0.00	2	306.24	304.00	-2	2,031	-0.10%
2024/06/03	2	298.76	1	299.00	301.50	1	2,055	0.05%
2024/05/31	2.2	297.14	0	297.00	294.50	2.1	2,063	0.10%
2024/05/30	1	300.50	2	301.00	298.50	-1	2,069	-0.05%
2024/05/29	2.1	303.38	3	301.83	300.50	-0.9	2,121	-0.04%
2024/05/28	5.6	306.68	0	0.00	303.50	5.6	2,146	0.26%
2024/05/27	1	312.41	5	310.40	315.50	-4	2,146	-0.18%
2024/05/24	3	303.69	2.1	307.67	309.00	1	2,155	0.05%
2024/05/23	3	303.33	2.1	304.76	304.00	1	2,196	0.04%
2024/05/22	4.1	298.89	4	298.76	299.00	0.1	2,238	0.00%
2024/05/21	3.1	300.72	0.1	302.50	300.00	3	2,280	0.13%
2024/05/20	8	310.50	4	322.38	304.50	4	2,271	0.18%
2024/05/17	1	306.01	0	0.00	307.00	1	2,248	0.04%
2024/05/16	2.1	313.52	4	314.00	313.00	-2	2,253	-0.09%
2024/05/15	10	305.00	0	305.00	304.50	10	2,303	0.43%
2024/05/14	9	303.89	0	0.00	304.50	9	2,320	0.39%
2024/05/13	1	313.49	5.1	309.86	311.50	-4.1	2,309	-0.18%
2024/05/10	0	308.00	0	0.00	312.00	0	2,305	0.00%
2024/05/09	5	310.80	2	315.75	311.50	3	2,298	0.13%
2024/05/08	2	317.00	6	318.24	318.50	-4	2,280	-0.18%
2024/05/07	3	313.86	6.2	312.18	319.50	-3.2	2,270	-0.14%
2024/05/06	3	298.66	1	296.50	297.50	2	2,209	0.09%
2024/05/03	3	297.50	6	297.42	297.50	-3	2,208	-0.14%
2024/05/02	0.1	292.39	0	0.00	291.00	0.1	2,202	0.01%
2024/04/30	2	298.77	2.1	299.61	302.00	-0.1	2,195	0.00%
2024/04/29	1	291.99	2	292.50	294.50	-1	2,179	-0.05%
2024/04/26	5	292.90	8	290.50	290.00	-3	2,211	-0.14%
2024/04/25	2.1	289.21	1	288.00	288.00	1.1	2,211	0.05%
2024/04/24	6.1	290.37	5	292.40	292.00	1.1	2,210	0.05%
2024/04/23	3	282.50	4	283.38	284.00	-1	2,208	-0.05%
2024/04/22	4	283.74	6	283.33	279.00	-2	2,204	-0.09%
2024/04/19	9.1	287.61	10	285.60	288.00	-0.9	2,180	-0.04%
2024/04/18	4.5	296.81	0	0.00	294.00	4.5	2,134	0.21%
2024/04/17	1.1	304.36	3	307.67	308.50	-1.9	2,098	-0.09%
2024/04/16	0	293.00	1	294.02	295.50	-1	2,086	-0.05%
2024/04/15	1	308.50	1	307.00	305.00	0	2,079	0.00%
2024/04/12	4.1	307.81	5	309.40	307.50	-1	2,064	-0.05%
2024/04/11	1	294.05	3	294.00	296.00	-2	2,027	-0.10%
2024/04/10	6.1	299.42	1	298.50	298.50	5.1	2,012	0.25%
2024/04/09	3	297.67	4	299.50	297.00	-1	2,000	-0.05%
2024/04/08	3	307.83	4	307.13	309.50	-1	1,976	-0.05%
2024/04/03	5.2	309.63	2.5	309.00	308.00	2.7	1,998	0.14%
2024/04/02	8	313.44	8	313.38	314.00	0	1,973	0.00%
2024/04/01	2	305.00	5.1	305.49	304.00	-3.1	1,937	-0.16%
2024/03/29	0	297.00	0.6	295.67	297.00	-0.6	1,912	-0.03%
2024/03/28	1.1	302.50	1.2	300.59	299.50	-0.2	1,878	-0.01%
2024/03/27	3.1	308.53	5.1	309.39	307.50	-1.9	1,846	-0.11%
2024/03/26	4.3	305.26	3	315.34	299.50	1.3	1,797	0.07%
2024/03/25	3.2	298.70	1	297.02	297.50	2.2	1,728	0.13%
2024/03/22	3	297.15	4.2	295.53	297.50	-1.2	1,707	-0.07%
2024/03/21	15.1	295.74	15	295.60	294.00	0.1	1,676	0.01%
2024/03/20	4	293.25	8	290.88	290.00	-4	1,628	-0.25%
2024/03/19	7.1	286.28	11.5	287.61	291.50	-4.4	1,580	-0.28%
2024/03/18	10	271.80	6.1	273.14	273.50	3.9	1,484	0.26%
2024/03/15	7.1	271.80	10.2	270.87	270.00	-3.1	1,435	-0.22%
2024/03/14	18.2	259.53	37.4	258.36	263.00	-19.2	1,324	-1.45%
2024/03/13	10.2	253.54	16	245.41	246.50	-5.8	1,239	-0.47%
2024/03/12	12	246.63	7	247.07	248.50	5	1,206	0.41%
2024/03/11	9.3	246.25	7.1	250.32	244.00	2.2	1,186	0.19%
2024/03/08	16.2	248.53	16	249.88	248.00	0.2	1,161	0.01%
2024/03/07	13.1	257.02	33	256.27	253.50	-19.9	1,113	-1.78%
2024/03/06	3.2	253.19	10	254.35	255.00	-6.8	1,078	-0.63%
2024/03/05	23.2	251.20	19.2	252.40	252.50	4	1,055	0.38%
2024/03/04	35	250.83	36	253.62	257.00	-1	1,030	-0.10%
2024/03/01	13.3	249.71	12	247.71	247.50	1.3	979	0.14%
2024/02/29	7.2	241.44	9.4	241.40	240.00	-2.2	946	-0.23%
2024/02/27	6.3	245.89	1.1	247.09	244.00	5.2	924	0.56%
2024/02/26	11.4	248.35	14	251.57	248.50	-2.6	904	-0.29%
2024/02/23	11.4	250.11	12.3	251.96	250.00	-0.9	848	-0.11%
2024/02/22	18.1	242.40	21.2	242.29	245.00	-3.2	789	-0.40%
2024/02/21	2.6	229.23	4	228.75	230.00	-1.4	734	-0.19%
2024/02/20	7.5	232.77	2	232.75	231.00	5.5	726	0.75%
2024/02/19	6.1	231.17	9	233.22	231.00	-2.9	713	-0.41%
2024/02/16	1	235.48	15	232.87	233.50	-14	695	-2.01%
2024/02/15	2	214.00	3	216.01	221.00	-1	638	-0.16%
2024/02/05	1	212.50	0	0.00	212.50	1	621	0.16%
2024/02/02	0	0.00	1	214.00	212.50	-1	619	-0.16%
2024/02/01	2.4	212.96	0	0.00	212.50	2.4	612	0.39%
2024/01/31	3.2	216.03	1	216.00	216.00	2.2	605	0.36%
2024/01/30	0.2	218.00	5	217.80	217.50	-4.8	595	-0.80%
2024/01/29	4.1	213.76	4	214.50	214.00	0.1	582	0.02%
2024/01/26	3.1	214.53	2	214.25	213.50	1.1	579	0.19%
2024/01/25	2	217.50	1.1	218.95	217.50	0.9	568	0.17%
2024/01/24	1.1	215.40	2	214.00	213.00	-0.9	552	-0.16%
2024/01/23	5	213.50	5.1	214.10	215.00	-0.1	546	-0.01%
2024/01/22	15	211.97	19	212.63	211.00	-4	533	-0.75%
2024/01/19	6	205.83	2	206.75	207.50	4	496	0.81%
2024/01/18	1	203.50	7	204.00	203.50	-6	493	-1.22%
2024/01/17	1	203.50	0.5	204.30	203.50	0.5	488	0.10%
2024/01/16	0	207.50	0	0.00	210.00	0	472	0.00%
2024/01/15	1	208.50	7	208.29	208.00	-6	464	-1.29%
2024/01/12	6	208.75	1	207.50	207.00	5	465	1.07%
2024/01/11	1	207.50	3.3	210.00	210.00	-2.3	462	-0.49%
2024/01/10	1	210.99	5	211.00	211.00	-4	460	-0.87%
2024/01/09	2	209.75	6	209.17	209.00	-4	449	-0.89%
2024/01/08	7	205.71	0.1	204.50	204.50	6.9	437	1.58%
2024/01/05	0.2	207.00	0	208.50	207.00	0.2	432	0.05%
2024/01/04	0	0.00	3	206.67	206.50	-3	427	-0.70%
2024/01/03	2	207.25	9.3	207.88	207.00	-7.2	429	-1.69%
2024/01/02	2	210.50	0	0.00	210.50	2	426	0.47%
2023/12/29	10.3	210.52	11.1	209.47	210.50	-0.9	416	-0.20%
2023/12/28	6	206.17	9.3	205.23	206.00	-3.3	380	-0.85%
2023/12/27	1	204.00	8	203.88	205.50	-7	366	-1.91%
2023/12/25	0	199.00	0	0.00	199.00	0	353	0.00%
2023/12/22	0	197.50	0	0.00	199.50	0	353	0.00%
2023/12/21	1	199.50	3.1	198.71	200.00	-2.1	353	-0.59%
2023/12/20	3	201.50	0.2	201.00	200.00	2.8	354	0.79%
2023/12/19	8	202.50	0	0.00	201.00	8	351	2.27%
2023/12/18	5	204.60	2	203.75	204.00	3	349	0.86%
2023/12/15	6	203.92	2	204.50	203.00	4	345	1.16%
2023/12/14	5.3	205.72	13.3	205.91	205.50	-8	334	-2.40%
2023/12/13	5	201.10	5	200.50	201.50	0	309	0.00%
2023/12/12	8.1	198.10	4.1	200.83	198.00	4	303	1.33%
2023/12/11	1.2	193.65	0	0.00	194.50	1.2	291	0.40%
2023/12/08	3	193.83	1	194.00	193.50	2	291	0.69%
2023/12/07	0	195.00	0	0.00	193.00	0	293	0.00%
2023/12/06	1	195.50	0	0.00	195.00	1	295	0.34%
2023/12/05	0	198.00	0	0.00	196.00	0	306	0.00%
2023/12/04	2	198.50	1	198.50	198.00	1	313	0.32%
2023/12/01	4	197.87	0	0.00	198.00	4	315	1.27%
2023/11/30	1	197.50	2	197.50	197.50	-1	314	-0.32%
2023/11/28	0	0.00	5	199.50	199.00	-5	330	-1.51%
2023/11/27	1	198.50	7.3	197.64	195.50	-6.3	326	-1.93%
2023/11/24	10.5	197.52	6	198.42	197.50	4.5	323	1.38%
2023/11/23	2	195.00	0.3	196.74	198.50	1.8	321	0.54%
2023/11/22	2	197.00	1.1	197.49	197.00	0.9	320	0.29%
2023/11/21	2.4	196.54	9	195.77	197.50	-6.6	324	-2.05%
2023/11/20	2	193.75	2.1	193.76	194.00	-0.1	314	-0.03%
2023/11/17	3.1	192.01	3.1	192.69	192.50	0	311	0.01%
2023/11/16	6	192.00	0	191.50	193.00	6	313	1.91%
2023/11/15	0	0.00	1.1	193.42	192.50	-1.1	316	-0.34%
2023/11/14	3.2	191.75	2.3	192.27	192.00	0.9	321	0.27%
2023/11/13	0	190.00	1.4	189.83	188.00	-1.3	316	-0.43%
2023/11/08	0	0.00	1	187.00	187.00	-1	327	-0.31%
2023/11/07	0	187.50	0	0.00	186.00	0	333	0.01%
2023/11/06	1	187.00	0	0.00	187.50	1	347	0.29%
2023/11/03	1	185.00	0	0.00	185.00	1	354	0.28%
2023/11/02	2	184.25	1	184.50	184.00	1	363	0.27%
2023/11/01	1	182.51	1	183.50	182.50	0	365	0.00%
2023/10/31	2	183.50	0	184.00	182.50	2	366	0.54%
2023/10/30	0	0.00	0.1	184.00	184.50	-0.1	371	-0.03%
2023/10/26	2	186.50	0	0.00	184.00	2	381	0.52%
2023/10/25	0	0.00	1	188.00	188.00	-1	394	-0.25%
2023/10/24	0.1	185.25	0	0.00	185.50	0.1	396	0.02%
2023/10/18	1	186.50	3	188.83	186.50	-2	398	-0.50%
2023/10/17	1	190.50	0	0.00	190.50	1	393	0.25%
2023/10/12	5	191.00	1.5	190.17	191.00	3.5	395	0.89%
2023/10/11	1	191.00	0.1	190.00	190.00	0.9	394	0.24%
2023/10/06	1	188.00	6	188.50	190.00	-5	390	-1.28%
2023/10/04	0	185.50	0	0.00	186.00	0	391	0.01%
2023/10/03	0	0.00	2	188.00	186.50	-2	398	-0.50%
2023/10/02	0.1	186.07	0	0.00	186.50	0.1	404	0.03%
2023/09/28	0	187.00	0	0.00	185.50	0	417	0.00%
2023/09/26	0	186.50	0	0.00	186.00	0	433	0.01%
2023/09/25	0	0.00	1	187.50	188.00	-1	459	-0.22%
2023/09/21	2	184.00	0	0.00	184.00	2	494	0.40%
2023/09/19	0	0.00	1	187.50	187.00	-1	509	-0.20%
2023/09/18	2	187.25	0	0.00	187.00	2	515	0.39%
2023/09/15	0.1	188.50	0	0.00	188.50	0.1	534	0.02%
2023/09/13	1	187.50	0	0.00	187.00	1	542	0.18%
2023/09/12	0	0.00	1	188.00	187.50	-1	554	-0.18%
2023/09/11	0.1	188.00	8	186.25	185.50	-7.9	569	-1.39%
2023/09/08	0.1	189.00	1	189.00	189.50	-0.9	587	-0.15%
2023/09/07	1	186.50	1	189.00	186.50	0	598	0.00%
2023/09/06	0	186.50	1	187.00	186.50	-1	619	-0.16%
2023/09/05	0	0.00	1	184.50	185.00	-1	619	-0.16%
2023/09/01	8.2	186.52	5	186.00	186.00	3.2	628	0.51%
2023/08/28	1	179.50	4	181.00	179.50	-3	621	-0.48%
2023/08/25	0.1	180.03	0	0.00	182.00	0.1	634	0.02%
2023/08/24	0.5	181.98	0	0.00	181.00	0.5	630	0.08%
2023/08/22	3.5	181.43	0	0.00	181.00	3.5	633	0.55%
2023/08/21	0	179.00	0	0.00	178.50	0	635	0.00%
2023/08/18	2	179.01	1	179.00	179.00	1	630	0.16%
2023/08/17	0.1	175.32	0	0.00	175.50	0.1	618	0.02%
2023/08/15	1	174.01	2	175.25	174.50	-1	613	-0.16%
2023/08/14	0	175.00	1	174.50	173.50	-1	613	-0.16%
2023/08/11	0	179.00	0	0.00	179.50	0	604	0.00%
2023/08/10	0	0.00	1	180.00	181.00	-1	599	-0.17%
2023/08/09	1	176.00	1	176.00	176.50	0	589	0.00%
2023/08/08	3	179.33	0	0.00	178.50	3	582	0.52%
2023/08/02	3	181.33	0	0.00	182.00	3	580	0.52%
2023/08/01	1.1	183.50	0.1	183.50	183.50	1	580	0.17%
2023/07/31	1	184.50	0	0.00	184.50	1	577	0.17%
2023/07/28	3	189.17	1	187.00	188.00	2	569	0.35%
2023/07/27	0.2	184.50	0.1	184.00	183.50	0.1	556	0.03%
2023/07/26	1	182.50	0	0.00	182.00	1	554	0.18%
2023/07/25	1	181.00	0	0.00	181.50	1	556	0.18%
2023/07/24	0.1	181.48	2	181.00	181.00	-1.9	555	-0.35%
2023/07/21	1	182.00	2	181.50	181.50	-1	557	-0.18%
2023/07/20	0	0.00	0.1	186.00	183.50	-0.1	561	-0.01%
2023/07/19	1.1	182.07	0	0.00	182.50	1.1	563	0.19%
2023/07/18	0	185.00	0	0.00	184.50	0	563	0.00%
2023/07/17	0	0.00	1	185.50	185.50	-1	563	-0.18%
2023/07/14	0	0.00	0.4	187.00	186.50	-0.4	566	-0.07%
2023/07/13	0	0.00	1	184.50	184.00	-1	569	-0.18%
2023/07/12	2	183.50	0	0.00	184.00	2	568	0.35%
2023/07/11	1	182.00	0	0.00	184.50	1	565	0.18%
2023/07/10	1	181.50	0	0.00	181.00	1	565	0.18%
2023/07/07	1	183.50	0	0.00	183.50	1	558	0.18%
2023/07/06	2.2	184.91	0	0.00	185.50	2.2	555	0.40%
2023/07/05	2	188.50	0	0.00	188.00	2	543	0.37%
2023/07/04	3	191.83	0	0.00	190.00	3	536	0.56%
2023/07/03	6	191.34	0	0.00	191.00	6	532	1.13%
2023/06/30	7.1	201.72	0	0.00	202.00	7.1	508	1.40%
2023/06/29	3	202.33	1	203.00	202.50	2	486	0.41%
2023/06/28	2	202.50	0	203.00	202.00	2	474	0.42%
2023/06/27	0.1	203.50	0	0.00	201.00	0.1	468	0.02%
2023/06/26	0	206.50	1	207.00	204.50	-1	459	-0.22%
2023/06/21	0.4	207.38	2	205.76	207.50	-1.6	461	-0.35%
2023/06/20	1	204.00	2	204.00	204.00	-1	445	-0.22%
2023/06/19	0.2	203.75	0	0.00	203.50	0.2	446	0.04%
2023/06/16	2	202.76	2	202.25	202.50	0	442	0.00%
2023/06/15	4.2	205.62	1	204.50	205.00	3.2	433	0.74%
2023/06/14	3	205.00	5	206.10	205.00	-2	423	-0.48%
2023/06/13	1	203.50	1	204.00	202.50	0	408	0.00%
2023/06/12	1	200.98	4.1	199.27	201.00	-3	388	-0.78%
2023/06/09	3	196.50	0.1	197.50	196.50	2.9	359	0.81%
2023/06/08	2	196.50	0.1	197.00	195.50	1.9	361	0.53%
2023/06/07	1	195.00	0	0.00	195.50	1	368	0.27%
2023/06/06	2	193.25	0	0.00	194.00	2	378	0.53%
2023/06/05	1	196.00	1.1	197.45	196.50	-0.1	388	-0.03%
2023/06/02	0	0.00	1	195.50	195.50	-1	415	-0.24%
2023/06/01	1	195.00	0	0.00	195.00	1	426	0.23%
2023/05/31	2	195.75	3.1	196.68	196.00	-1.1	430	-0.25%
2023/05/24	2.1	187.51	0.1	188.50	187.50	2	438	0.45%
2023/05/23	3	188.00	0	0.00	187.50	3	438	0.68%
2023/05/18	0.1	190.00	0	0.00	188.50	0.1	442	0.03%
2023/05/15	0	185.00	0	0.00	183.00	0	456	0.00%
2023/05/12	0	185.50	0	0.00	185.50	0	457	0.00%
2023/05/11	0	187.50	0	0.00	186.00	0	459	0.00%
2023/05/10	2	187.50	0	0.00	188.00	2	472	0.42%
2023/05/09	0.1	192.00	0	0.00	190.00	0.1	474	0.02%
2023/05/08	0	0.00	1	192.00	191.00	-1	473	-0.21%
2023/05/05	4	187.25	0	0.00	187.00	4	473	0.84%
2023/05/04	0.1	188.50	0	0.00	188.00	0.1	482	0.02%
2023/05/02	1.3	187.23	1	187.50	187.50	0.3	493	0.06%
2023/04/26	0	185.00	0	0.00	185.00	0	501	0.00%
2023/04/25	3	185.52	0	0.00	185.00	3	500	0.60%
2023/04/20	0	0.00	0.1	191.00	190.50	-0.1	489	-0.01%
2023/04/19	1	193.50	3	191.50	191.00	-2	491	-0.41%
2023/04/18	0	195.50	1.1	194.05	194.00	-1.1	489	-0.22%
2023/04/17	0.1	197.00	1	195.50	196.00	-1	488	-0.19%
2023/04/14	1	197.01	1	197.00	197.00	0	486	0.00%
2023/04/13	0	0.00	1	196.50	196.00	-1	488	-0.20%
2023/04/11	0	0.00	2	199.25	199.00	-2	490	-0.41%
2023/04/10	0.1	199.00	0	0.00	198.50	0.1	494	0.02%
2023/04/07	1	197.50	0	0.00	197.50	1	492	0.20%
2023/03/30	0	0.00	3	197.00	197.00	-3	494	-0.61%
2023/03/28	0	0.00	1	197.00	195.50	-1	501	-0.20%
2023/03/24	2	199.75	0	0.00	201.00	2	510	0.39%
2023/03/23	1	197.54	0	0.00	198.00	1	503	0.20%
2023/03/22	1.1	197.05	0	0.00	197.50	1.1	503	0.21%
2023/03/21	0	196.00	2	196.75	197.50	-2	502	-0.40%
2023/03/20	0	0.00	0.1	194.00	195.50	-0.1	508	-0.01%
2023/03/16	1	193.50	0	0.00	191.50	1	507	0.20%
2023/03/15	0	0.00	0	195.50	193.00	0	509	0.00%
2023/03/14	0.1	192.60	0	193.50	192.50	0.1	513	0.02%
2023/03/13	2.1	190.91	1	192.50	194.00	1.1	521	0.22%
2023/03/10	8.1	193.76	3	194.67	194.00	5.1	523	0.97%
2023/03/09	1	198.01	1	198.00	196.50	0	518	0.00%
2023/03/08	2	199.76	0.1	202.00	200.00	1.9	504	0.38%
2023/03/07	7	203.43	2	202.25	202.50	5	493	1.02%
2023/03/06	2	211.75	0	212.50	210.00	2	464	0.43%
2023/03/03	1	206.00	1	209.00	207.50	0	458	0.00%
2023/03/01	3	207.50	0	0.00	206.00	3	460	0.65%
2023/02/24	2	208.00	2	207.75	207.50	0	447	0.00%
2023/02/23	0	0.00	4.1	204.01	204.50	-4.1	440	-0.92%
2023/02/16	0	0.00	1	204.00	203.50	-1	487	-0.21%
2023/02/15	0.1	201.73	1	200.50	201.50	-0.9	510	-0.19%
2023/02/14	1	205.46	1.1	204.00	202.00	0	521	0.00%
2023/02/13	0	0.00	2	201.50	204.00	-2	552	-0.36%
2023/02/10	0	0.00	2	200.50	199.50	-2	556	-0.36%
2023/02/08	2	202.00	2	202.00	202.50	0	566	0.00%
2023/02/07	0	198.00	2	198.00	198.50	-2	552	-0.36%
2023/02/06	1	195.50	0	0.00	196.00	1	553	0.18%
2023/02/03	2	196.00	0	0.00	195.00	2	556	0.36%
2023/02/02	1	197.00	0	0.00	197.00	1	551	0.18%
2023/01/31	0	0.00	2	191.00	192.50	-2	542	-0.37%
2023/01/30	1	188.50	0	0.00	190.00	1	542	0.18%
2023/01/12	1	187.50	0	0.00	186.50	1	572	0.17%
2023/01/11	1	187.00	0	0.00	187.00	1	576	0.17%
2023/01/09	3	188.17	0	0.00	187.50	3	587	0.51%
2023/01/06	2	184.00	0	0.00	185.50	2	593	0.34%
2023/01/05	1	182.50	0	0.00	183.50	1	600	0.17%
2023/01/04	0	182.50	0	0.00	181.50	0	613	0.00%
2022/12/30	0	179.50	0	0.00	178.50	0	623	0.00%
2022/12/29	3	175.50	1	177.50	177.50	2	624	0.32%
2022/12/28	2	178.02	1	180.00	178.00	1	628	0.16%
2022/12/27	0	184.50	0	0.00	183.00	0	629	0.00%
2022/12/23	0	183.50	0	0.00	183.50	0	635	0.00%
2022/12/21	1	184.50	0	0.00	184.50	1	656	0.15%
2022/12/20	1	187.98	0	0.00	182.50	1	656	0.15%
2022/12/19	1	188.00	0	0.00	190.00	1	655	0.15%
2022/12/16	4	187.63	2	188.75	186.50	2	654	0.31%
2022/12/15	2	192.50	0	0.00	192.50	2	648	0.31%
2022/12/13	1	192.00	0	0.00	192.00	1	653	0.15%
2022/12/12	1	196.00	0	0.00	194.50	1	659	0.15%
2022/12/09	1	196.00	2	196.00	197.00	-1	667	-0.15%
2022/12/07	1	193.00	1	195.00	192.00	0	700	0.00%
2022/12/06	3	193.83	1	194.00	192.50	2	746	0.27%
2022/12/05	1	198.50	0.1	198.00	198.50	0.9	747	0.13%
2022/12/02	0	197.00	2	196.25	196.50	-2	742	-0.27%
2022/12/01	0	193.50	1	195.00	193.50	-1	736	-0.14%
2022/11/30	0	0.00	3	190.83	191.50	-3	728	-0.41%
2022/11/29	1	187.00	0	0.00	188.50	1	727	0.14%
2022/11/28	2	187.50	0	0.00	188.00	2	726	0.28%
2022/11/25	3	190.00	1	192.00	188.50	2	728	0.27%
2022/11/24	2	191.00	2	191.75	192.00	0	725	0.00%
2022/11/23	1	189.00	1	190.00	189.50	0	719	0.00%
2022/11/18	4	188.63	1	189.00	187.00	3	712	0.42%
2022/11/17	0	0.00	20	187.25	189.00	-20	708	-2.82%
2022/11/16	3	187.50	1	188.50	189.00	2	708	0.28%
2022/11/15	4	188.38	5	188.80	189.50	-1	702	-0.14%
2022/11/14	4	184.75	2	184.25	185.50	2	689	0.29%
2022/11/11	17	184.18	8	185.69	183.50	9	676	1.33%
2022/11/10	8	179.94	0	0.00	178.50	8	652	1.23%
2022/11/09	6	181.00	3	182.50	182.00	3	639	0.47%
2022/11/08	3	176.67	0	0.00	176.00	3	602	0.50%
2022/11/01	1	168.00	0	0.00	170.00	1	582	0.17%
2022/10/31	1	166.00	0	0.00	167.00	1	577	0.17%
2022/10/27	0	0.00	1	167.00	168.00	-1	570	-0.18%
2022/10/26	0	0.00	3	164.00	164.50	-3	566	-0.53%
2022/10/25	2	166.74	0	0.00	162.50	2	562	0.36%
2022/10/24	0	173.00	0	0.00	170.00	0	549	0.00%
2022/10/21	1	172.50	0	0.00	170.50	1	545	0.18%
2022/10/20	0	0.00	1	173.00	180.50	-1	538	-0.19%
2022/10/19	1	173.51	1	176.00	173.50	0	534	0.00%
2022/10/18	1	171.50	3	174.50	174.50	-2	531	-0.38%
2022/10/17	3	168.17	4	167.50	171.50	-1	525	-0.19%
2022/10/14	2	172.25	8	172.38	174.00	-6	525	-1.14%
2022/10/13	3	166.68	0	0.00	166.00	3	521	0.58%
2022/10/12	5	171.50	2	173.50	174.50	3	512	0.59%
2022/10/11	1	182.98	7	180.86	180.00	-6	503	-1.19%
2022/10/07	6	190.33	0	0.00	190.00	6	502	1.19%
2022/10/06	0	0.00	3.1	192.66	193.50	-3.1	508	-0.61%
2022/10/05	1	193.47	2	192.50	190.50	-1	512	-0.19%
2022/10/04	0	190.00	0	0.00	191.00	0	505	0.00%
2022/10/03	0	184.50	0	0.00	183.50	0	502	0.00%
2022/09/29	0	186.00	0	0.00	181.00	0	505	0.00%
2022/09/28	3	187.49	0	0.00	184.00	3	497	0.60%
2022/09/27	7	194.57	1	194.00	194.50	6	486	1.23%
2022/09/26	2	196.25	4	195.38	194.00	-2	487	-0.41%
2022/09/23	1	202.50	0	0.00	202.50	1	488	0.20%
2022/09/22	1.1	205.92	1	205.50	205.50	0.1	489	0.01%
2022/09/21	2	208.50	0	0.00	208.00	2	489	0.41%
2022/09/20	0	208.50	0.2	209.25	208.50	-0.2	490	-0.04%
2022/09/19	4	210.88	13	209.58	206.50	-9	493	-1.82%
2022/09/16	2	207.00	118	208.28	207.00	-116	487	-23.80%	大賣/鉅額交易
2022/09/15	4	216.62	1	216.50	213.50	3	483	0.62%
2022/09/14	1	214.54	0	215.50	216.50	1	469	0.21%
2022/09/13	136	219.96	17	218.38	219.00	119	452	26.30%	大買/鉅額交易
2022/09/12	1	204.50	0	0.00	205.00	1	406	0.25%
2022/09/07	1	192.50	0	0.00	192.50	1	407	0.25%
2022/09/06	1	195.50	0	0.00	196.00	1	410	0.24%
2022/09/05	1	197.00	0	0.00	197.00	1	415	0.24%
2022/09/02	1	200.50	0	0.00	200.50	1	421	0.24%
2022/09/01	2.1	201.52	0	0.00	200.00	2.1	419	0.49%
2022/08/29	0.1	201.50	0	0.00	203.50	0.1	407	0.01%
2022/08/26	1	206.50	1	207.00	206.00	0	404	0.00%
2022/08/24	0	0.00	7	207.07	206.00	-7	408	-1.71%
2022/08/23	1	203.50	0	0.00	205.50	1	410	0.24%
2022/08/22	2	207.75	1	206.00	205.00	1	416	0.24%
2022/08/17	0	0.00	1	203.50	204.50	-1	403	-0.25%
2022/08/16	0	0.00	1	204.50	204.50	-1	400	-0.25%
2022/08/15	1	205.50	0	0.00	206.50	1	397	0.25%
2022/08/12	1	207.50	1	206.50	207.00	0	392	0.00%
2022/08/11	2	202.00	0.5	203.00	203.00	1.5	388	0.39%
2022/08/08	0	0.00	1	194.50	194.50	-1	391	-0.26%
2022/08/05	0	0.00	0.3	193.50	194.00	-0.3	397	-0.08%
2022/08/02	0	0.00	0	190.50	191.00	0	428	0.00%
2022/08/01	2	195.00	0	0.00	194.50	2	432	0.46%
2022/07/27	0	0.00	1	192.00	195.00	-1	436	-0.23%
2022/07/20	0	0.00	4	194.75	193.50	-4	442	-0.90%
2022/07/18	1	189.50	0	0.00	192.50	1	456	0.22%
2022/07/15	1.1	185.59	1	188.00	189.00	0.1	454	0.02%
2022/07/14	2	181.50	2	184.50	185.00	0	450	0.00%
2022/07/13	2	177.75	0.1	179.50	178.50	2	447	0.44%
2022/07/08	2	177.50	3	177.83	178.00	-1	477	-0.21%
2022/07/07	0	0.00	5	172.00	172.50	-5	531	-0.94%
2022/07/06	0	0.00	0.2	168.50	169.00	-0.2	590	-0.03%
2022/07/05	0	0.00	1	174.50	173.00	-1	605	-0.17%
2022/07/04	1	167.50	0	0.00	170.00	1	607	0.16%
2022/07/01	0	0.00	2	173.75	172.00	-2	619	-0.32%
2022/06/28	1	185.00	0	0.00	185.50	1	618	0.16%
2022/06/27	0.1	192.50	1	193.00	192.50	-0.9	621	-0.14%
2022/06/24	6	187.00	1	187.00	186.50	5	624	0.80%
2022/06/23	2	184.75	0	0.00	184.00	2	627	0.32%
2022/06/22	0	0.00	5	191.50	191.00	-5	630	-0.79%
2022/06/21	2	198.50	0	0.00	198.50	2	633	0.32%
2022/06/20	2	195.00	0	0.00	190.00	2	648	0.31%
2022/06/10	2	218.50	0	0.00	219.50	2	703	0.28%
2022/06/09	0	221.00	0	0.00	220.00	0	711	0.00%
2022/06/07	1	221.50	0	0.00	220.00	1	733	0.14%
2022/06/06	0	222.50	0	0.00	222.50	0	745	0.00%
2022/06/02	0	223.00	0	0.00	222.50	0	773	0.00%
2022/06/01	0	0.00	1	222.00	222.00	-1	793	-0.13%
2022/05/31	0	0.00	1	218.50	222.50	-1	795	-0.13%
2022/05/24	2	213.00	0	0.00	210.00	2	832	0.24%
2022/05/12	1	211.00	1	212.50	210.50	0	910	0.00%
2022/05/11	1	208.00	1	212.50	212.00	0	907	0.00%
2022/04/29	1	214.00	0	0.00	215.50	1	990	0.10%
2022/04/28	0	0.00	1	212.00	214.00	-1	1,036	-0.10%
2022/04/25	2	215.01	0	0.00	219.00	2	1,312	0.15%
2022/04/22	0	0.00	1	227.50	225.00	-1	1,465	-0.07%
2022/04/20	0	0.00	6	230.00	230.00	-6	1,573	-0.38%
2022/04/15	1	224.50	0	0.00	225.00	1	1,668	0.06%
2022/04/14	1.1	231.02	3	230.33	230.50	-1.9	1,712	-0.11%
2022/04/13	6	223.58	5	230.50	227.00	1	1,719	0.06%
2022/04/12	1	237.00	31	234.03	234.50	-30	1,729	-1.73%
2022/04/11	6	220.92	0	0.00	221.50	6	1,688	0.36%
2022/04/07	1	223.50	0	0.00	225.00	1	1,771	0.06%
2022/04/01	0	0.00	1	234.00	234.00	-1	1,858	-0.05%
2022/03/31	3	234.00	1	233.50	234.00	2	1,880	0.11%
2022/03/30	0	0.00	3	239.00	238.00	-3	1,892	-0.16%
2022/03/25	1	238.00	0	238.00	237.00	1	1,952	0.05%
2022/03/24	2	232.75	4	236.88	237.00	-2	1,944	-0.10%
2022/03/23	1	233.50	0	0.00	235.00	1	1,945	0.05%
2022/03/22	0	229.50	4	233.47	234.50	-4	1,936	-0.21%
2022/03/21	1	230.00	5.1	229.88	230.00	-4.1	1,924	-0.21%
2022/03/18	1	223.00	5	226.80	229.00	-4	1,925	-0.21%
2022/03/17	0	0.00	5	221.90	222.50	-5	1,918	-0.26%
2022/03/16	1	211.00	1	212.00	212.00	0	1,916	0.00%
2022/03/11	1	213.50	1	214.00	212.50	0	1,999	0.00%
2022/03/10	1	213.50	0	0.00	212.50	1	2,013	0.05%
2022/03/09	3	205.83	1	206.50	207.00	2	2,042	0.10%
2022/03/08	1	202.00	1	203.01	198.50	0	2,050	0.00%
2022/03/07	3	202.68	0	0.00	203.00	3	2,047	0.15%
2022/03/04	1	214.50	0	0.00	214.00	1	2,055	0.05%
2022/03/03	6	219.17	3	218.00	219.00	3	2,053	0.15%
2022/03/02	1.1	214.14	0	0.00	216.00	1.1	2,052	0.05%
2022/03/01	0	0.00	1	219.50	219.00	-1	2,044	-0.05%
2022/02/25	2	210.50	0	0.00	215.50	2	2,037	0.10%
2022/02/24	6	213.33	0	0.00	211.00	6	2,034	0.29%
2022/02/23	2	219.75	0	0.00	218.50	2	2,024	0.10%
2022/02/22	1	215.10	0.1	219.50	219.00	0.9	2,028	0.05%
2022/02/21	1	221.00	0.1	220.00	221.00	0.9	2,025	0.05%
2022/02/18	3.1	221.70	0	223.00	222.50	3.1	2,033	0.15%
2022/02/17	3	225.33	7	226.14	225.00	-4	2,072	-0.19%
2022/02/16	20	220.00	0	0.00	221.00	20	2,075	0.96%
2022/02/15	1.1	222.00	1.1	221.90	218.00	0.1	2,088	0.00%
2022/02/14	4.1	219.64	3	219.83	219.00	1.1	2,124	0.05%
2022/02/11	3.4	226.34	0	0.00	225.00	3.4	2,119	0.16%
2022/02/10	1	228.50	1	228.00	228.50	0	2,124	0.00%
2022/02/09	0	229.00	0	0.00	230.50	0	2,118	0.00%
2022/01/26	7	222.43	0	0.00	222.00	7	2,140	0.33%
2022/01/25	2	222.75	3	225.50	223.00	-1	2,131	-0.05%
2022/01/24	3.3	231.50	1	229.00	231.50	2.3	2,112	0.11%
2022/01/21	7	237.14	2	236.25	235.00	5	2,090	0.24%
2022/01/20	7	241.36	6	240.92	245.50	1	2,041	0.05%
2022/01/19	8	249.88	4	249.88	246.50	4	1,993	0.20%
2022/01/18	4	259.50	6	262.75	264.50	-2	1,881	-0.11%
2022/01/17	4	254.63	13.1	258.66	259.00	-9.1	1,769	-0.51%
2022/01/14	2	238.75	3.1	238.39	242.00	-1.1	1,607	-0.07%
2022/01/13	2	248.50	1	244.00	245.00	1	1,564	0.06%
2022/01/12	2	250.00	4.1	252.22	255.00	-2.1	1,496	-0.14%
2022/01/10	0	242.00	0	0.00	245.50	0	1,407	0.00%
2022/01/07	8.1	246.88	2	241.75	240.50	6.1	1,401	0.44%
2022/01/06	9	249.67	1.2	247.29	247.00	7.8	1,352	0.58%
2022/01/05	9	248.39	23	252.15	247.50	-14	1,324	-1.06%
2022/01/04	5	240.20	3	240.33	241.00	2	1,262	0.16%
2022/01/03	8.1	244.36	5.2	239.77	241.50	2.9	1,247	0.23%
2021/12/30	8	258.18	1.1	253.71	255.00	7	1,194	0.58%
2021/12/29	3	257.17	14	256.86	258.00	-11	1,153	-0.95%
2021/12/28	0.3	250.27	9.1	251.53	252.50	-8.7	1,091	-0.80%
2021/12/27	0	0.00	6	246.08	248.50	-6	1,063	-0.56%
2021/12/24	0	0.00	1	242.50	243.00	-1	1,043	-0.10%
2021/12/23	1	242.50	7	241.79	243.00	-6	1,038	-0.58%
2021/12/22	3	234.83	1	237.00	234.00	2	1,008	0.20%
2021/12/21	4	236.25	5	239.90	232.50	-1	1,010	-0.10%
2021/12/20	0	0.00	2	232.00	230.50	-2	982	-0.20%
2021/12/16	1	236.00	0	0.00	232.50	1	993	0.10%
2021/12/15	1	233.50	0	0.00	235.00	1	994	0.10%
2021/12/14	2.5	229.80	0	0.00	230.50	2.5	994	0.25%
2021/12/13	2	234.00	0	0.00	234.00	2	981	0.20%
2021/12/10	3	238.33	3.1	237.97	240.00	-0.1	969	-0.01%
2021/12/09	3	240.33	4	240.75	238.00	-1	953	-0.10%
2021/12/08	1	243.50	13	243.81	242.00	-12	934	-1.28%
2021/12/07	0	0.00	2	236.00	232.50	-2	861	-0.23%
2021/12/06	0	235.00	3	234.50	235.50	-3	854	-0.35%
2021/12/03	1	236.00	2	233.75	234.00	-1	833	-0.12%
2021/12/02	1	227.00	3	229.00	225.00	-2	797	-0.25%
2021/12/01	1	230.00	1	228.50	229.50	0	781	0.00%
2021/11/30	0	0.00	7.7	221.53	224.00	-7.7	758	-1.01%
2021/11/29	2	210.50	0	0.00	211.00	2	735	0.27%
2021/11/26	1	215.00	0	0.00	213.00	1	737	0.14%
2021/11/25	0	0.00	3	218.00	218.00	-3	732	-0.41%
2021/11/24	0	0.00	1	215.50	215.00	-1	727	-0.14%
2021/11/23	3.2	214.41	0	0.00	214.50	3.2	728	0.44%
2021/11/22	0	0.00	1	219.50	219.00	-1	726	-0.14%
2021/11/19	2.1	220.43	0	0.00	217.50	2.1	730	0.29%
2021/11/18	5.1	220.00	1	220.50	221.00	4.1	731	0.56%
2021/11/16	4.1	232.63	9	232.83	226.00	-4.9	720	-0.68%
2021/11/15	3	228.50	8	230.38	230.00	-5	688	-0.73%
2021/11/12	2.2	225.77	0	0.00	226.00	2.2	673	0.33%
2021/11/11	2	219.04	9	224.89	224.00	-7	657	-1.06%
2021/11/09	4	213.13	3	216.17	213.50	1	622	0.16%
2021/11/05	2.1	210.76	1	214.50	210.00	1.1	621	0.17%
2021/11/04	2.1	211.55	18	210.89	211.50	-16	608	-2.62%
2021/11/03	1	203.00	3	203.33	203.00	-2	589	-0.34%
2021/11/02	3	199.00	0	0.00	199.00	3	584	0.51%
2021/11/01	1	201.50	3	203.00	201.50	-2	578	-0.35%
2021/10/29	1	204.50	0	0.00	204.50	1	567	0.18%
2021/10/28	5	203.00	0	0.00	202.50	5	567	0.88%
2021/10/27	1	203.00	0	0.00	203.00	1	571	0.18%
2021/10/26	1	201.50	1.1	204.27	200.50	-0.1	571	-0.02%
2021/10/25	0	0.00	0.1	199.50	202.50	-0.1	571	-0.02%
2021/10/22	2	198.00	0.1	200.00	201.50	1.9	595	0.32%
2021/10/21	0	201.50	2.1	200.96	198.50	-2	600	-0.34%
2021/10/19	0	0.00	2	198.25	199.00	-2	618	-0.32%
2021/10/15	0.1	200.00	1	198.00	198.50	-1	664	-0.14%
2021/10/14	5.1	191.51	0	0.00	192.50	5.1	673	0.76%
2021/10/13	1	189.00	0	0.00	189.00	1	689	0.14%
2021/10/12	3	190.50	0	0.00	189.50	3	720	0.42%
2021/10/08	3	193.17	0	0.00	192.50	3	752	0.40%
2021/10/07	0.1	197.00	0	0.00	196.50	0.1	799	0.01%
2021/10/06	2	195.75	0	0.00	191.50	2	926	0.22%
2021/10/05	1	190.50	0	0.00	198.00	1	978	0.10%
2021/10/04	1	199.50	0	0.00	194.50	1	985	0.10%
2021/10/01	5	201.80	1	199.50	199.50	4	987	0.40%
2021/09/30	3	204.17	0	0.00	205.50	3	995	0.30%
2021/09/29	2	206.50	0	0.00	206.00	2	1,008	0.20%
2021/09/28	3	212.67	1	211.00	211.00	2	1,039	0.19%
2021/09/27	1	220.50	3	221.17	220.50	-2	1,049	-0.19%
2021/09/24	0	0.00	3	219.67	219.50	-3	1,056	-0.28%
2021/09/23	4	212.38	1	219.00	212.00	3	1,062	0.29%
2021/09/22	2	216.50	10	217.50	214.50	-8	1,102	-0.73%
2021/09/17	2	209.25	0	0.00	212.50	2	1,119	0.18%
2021/09/16	1	210.50	1	207.00	207.50	0	1,159	0.00%
2021/09/14	8	213.81	0	0.00	212.50	8	1,186	0.67%
2021/09/10	0	0.00	2	216.50	218.00	-2	1,234	-0.16%
2021/09/08	2	209.75	0	0.00	208.00	2	1,258	0.16%
2021/09/07	1	213.50	1	212.00	213.00	0	1,269	0.00%
2021/09/03	2	217.50	2	220.00	219.50	0	1,356	0.00%
2021/09/02	2	218.75	0	219.00	217.00	2	1,408	0.14%
2021/09/01	0	217.00	3.1	222.16	223.00	-3.1	1,408	-0.22%
2021/08/31	0	215.00	0	0.00	216.50	0	1,415	0.00%
2021/08/27	2	215.00	0	0.00	214.00	2	1,434	0.14%
2021/08/26	0	0.00	0.3	214.00	213.00	-0.3	1,452	-0.02%
2021/08/25	1	213.00	10.4	215.43	215.00	-9.3	1,514	-0.62%
2021/08/20	0	0.00	0.1	212.00	212.50	-0.1	1,599	-0.01%
2021/08/19	2	215.00	1	210.50	210.50	1	1,617	0.06%
2021/08/18	1	215.00	6	216.92	219.50	-5	1,626	-0.31%
2021/08/17	2	208.25	4	208.88	207.00	-2	1,663	-0.12%
2021/08/16	6.1	214.89	5	213.50	213.00	1.1	1,663	0.07%
2021/08/13	2	221.25	1	220.00	219.50	1	1,678	0.06%
2021/08/12	5	226.00	0	0.00	226.00	5	1,711	0.29%
2021/08/11	3	224.83	1	226.50	221.50	2	1,727	0.12%
2021/08/10	1	226.50	0	0.00	226.00	1	1,752	0.06%
2021/08/09	3	230.17	3	229.17	229.00	0	1,781	0.00%
2021/08/05	0	0.00	1	236.00	236.00	-1	1,854	-0.05%
2021/08/04	2.2	239.90	0	0.00	238.00	2.2	1,897	0.11%
2021/08/02	0	0.00	2	238.50	241.00	-2	1,965	-0.10%
2021/07/30	1	238.00	0	0.00	233.00	1	1,992	0.05%
2021/07/29	1	233.13	0	0.00	237.00	1	2,010	0.05%
2021/07/28	7	223.64	2	230.50	233.00	5	2,026	0.25%
2021/07/27	1	237.50	1	239.50	237.50	0	2,056	0.00%
2021/07/26	3	240.83	1	241.50	240.50	2	2,092	0.10%
2021/07/23	2	241.00	0	0.00	237.00	2	2,096	0.10%
2021/07/22	2	237.75	1.3	239.60	238.00	0.8	2,104	0.04%
2021/07/21	4	237.38	1	234.50	234.50	3	2,113	0.14%
2021/07/20	7	241.21	2	240.50	239.00	5	2,113	0.24%
2021/07/19	0.1	247.90	1.6	246.62	246.00	-1.5	2,123	-0.07%
2021/07/16	4	250.62	0	253.00	252.00	4	2,155	0.19%
2021/07/15	8.2	261.73	3.3	264.61	258.00	4.9	2,161	0.22%
2021/07/14	3	258.04	5.2	264.73	263.50	-2.2	2,149	-0.10%
2021/07/13	10.3	256.56	21.4	260.48	263.50	-11.1	2,148	-0.52%
2021/07/12	2	252.00	2	250.50	251.50	0	2,118	0.00%
2021/07/09	1.1	237.91	8	238.25	240.50	-6.9	2,111	-0.33%
2021/07/08	0.1	241.00	0.2	241.00	241.00	-0.1	2,181	0.00%
2021/07/06	8.4	246.94	0.5	248.00	245.50	7.9	2,273	0.35%
2021/07/05	1.3	246.25	5	246.00	245.50	-3.7	2,330	-0.16%
2021/07/02	1	239.50	0	0.00	239.50	1	2,386	0.04%
2021/07/01	0	0.00	1	239.00	238.50	-1	2,551	-0.04%
2021/06/30	3	238.67	1	240.50	238.50	2	2,693	0.07%
2021/06/29	1	241.00	10	237.15	241.00	-9	2,706	-0.33%
2021/06/28	3	236.00	1	240.00	232.50	2	2,697	0.07%
2021/06/25	1	240.50	2.1	238.19	237.50	-1.1	2,701	-0.04%
2021/06/24	1	233.00	0	0.00	233.00	1	2,701	0.04%
2021/06/23	4	231.50	5.2	229.64	232.50	-1.2	2,749	-0.04%
2021/06/22	5.1	224.41	2	227.50	224.00	3.1	2,768	0.11%
2021/06/21	6.1	226.82	0	0.00	223.00	6.1	2,853	0.21%
2021/06/18	3	234.17	2	236.25	236.50	1	2,831	0.04%
2021/06/17	2	230.75	0	0.00	234.50	2	2,843	0.07%
2021/06/16	3	231.33	6.1	233.90	230.50	-3.1	2,854	-0.11%
2021/06/15	3	233.83	3	234.50	236.00	0	2,857	0.00%
2021/06/11	3.1	237.58	4	237.88	237.50	-0.9	2,855	-0.03%
2021/06/10	1.3	236.57	8	234.50	239.00	-6.7	2,820	-0.24%
2021/06/08	3	226.84	7	226.43	225.50	-4	2,801	-0.14%
2021/06/07	5	229.00	10	229.45	230.50	-5	2,825	-0.18%
2021/06/04	6	229.92	6.1	229.01	229.00	-0.1	2,838	0.00%
2021/06/03	1.1	231.50	3	230.67	232.00	-2	2,864	-0.07%
2021/06/02	17.3	234.43	2.2	229.42	228.00	15.1	2,879	0.52%
2021/06/01	13.2	238.97	16.1	241.66	243.50	-2.9	2,838	-0.10%
2021/05/31	1.1	233.23	4.2	234.36	234.00	-3.1	2,814	-0.11%
2021/05/28	0.1	230.50	0.1	232.00	229.00	-0.1	2,809	0.00%
2021/05/27	6	227.92	3.3	230.98	233.00	2.8	2,801	0.10%
2021/05/26	2.1	230.06	9.1	231.05	229.00	-6.9	2,823	-0.25%
2021/05/25	4.2	228.85	38.1	227.99	227.50	-33.9	2,852	-1.19%
2021/05/24	1	213.00	6.1	219.26	219.50	-5.1	2,885	-0.18%
2021/05/21	9	215.39	24.2	217.18	218.00	-15.1	2,899	-0.52%
2021/05/20	5.6	208.20	14.2	212.22	213.50	-8.6	2,924	-0.29%
2021/05/19	16.1	206.10	2.5	205.50	206.50	13.6	2,947	0.46%
2021/05/18	12	201.08	10.2	207.30	210.00	1.8	2,977	0.06%
2021/05/17	5.2	194.49	1	192.00	191.00	4.2	3,016	0.14%
2021/05/14	3	206.83	1.3	209.68	204.00	1.7	3,008	0.06%
2021/05/13	5	186.80	10.3	204.00	205.50	-5.3	3,008	-0.18%
2021/05/12	6.8	197.37	5.5	198.29	193.50	1.3	2,960	0.04%
2021/05/11	20.6	205.36	6	203.83	208.00	14.6	2,941	0.50%
2021/05/10	2	219.50	0.9	222.09	217.50	1.1	2,914	0.04%
2021/05/07	1.2	218.21	4.5	218.83	225.50	-3.3	2,911	-0.11%
2021/05/06	6.2	209.23	6	213.58	209.00	0.2	2,916	0.01%
2021/05/05	0	0.00	2	217.25	213.00	-2	2,917	-0.07%
2021/05/04	23.3	215.63	3.2	212.75	216.50	20.1	2,975	0.68%
2021/05/03	10.3	227.69	0	0.00	225.00	10.3	2,989	0.34%
2021/04/29	3	239.33	2	241.25	239.50	1	3,110	0.03%
2021/04/28	0	0.00	3.1	239.01	238.00	-3.1	3,236	-0.09%
2021/04/27	2.1	241.27	0	243.00	241.00	2	3,317	0.06%
2021/04/26	1	246.00	0.1	245.50	244.00	0.9	3,314	0.03%
2021/04/22	12.1	250.77	4	251.25	242.00	8.1	3,476	0.23%
2021/04/21	4.1	246.60	0	0.00	250.00	4.1	3,468	0.12%
2021/04/20	5.5	245.41	2.1	246.79	247.00	3.4	3,458	0.10%
2021/04/19	18.3	243.97	2.2	244.36	243.50	16.2	3,479	0.46%
2021/04/16	28	249.83	1.1	256.18	246.00	26.9	3,505	0.77%
2021/04/15	2.4	257.33	6	262.42	264.50	-3.6	3,444	-0.10%
2021/04/14	14.5	251.18	11	257.48	257.00	3.4	3,437	0.10%
2021/04/13	11	268.55	10.5	267.51	263.50	0.5	3,400	0.02%
2021/04/12	6	270.00	5.1	270.69	274.50	0.9	3,362	0.03%
2021/04/09	2.1	270.29	13.1	272.15	272.00	-11.1	3,353	-0.33%
2021/04/08	10.3	273.94	7.7	274.98	280.50	2.6	3,287	0.08%
2021/04/07	20.1	267.07	32.4	265.41	273.00	-12.3	3,197	-0.38%
2021/04/06	5	251.50	58.2	252.34	258.50	-53.2	3,015	-1.76%
2021/04/01	35	236.09	5	237.70	235.00	30	2,868	1.05%
2021/03/31	6.2	233.98	12.3	234.61	233.00	-6.1	2,831	-0.22%
2021/03/30	2	241.00	3.1	242.16	240.50	-1.1	2,801	-0.04%
2021/03/29	4	246.75	7.6	245.60	244.50	-3.6	2,779	-0.13%
2021/03/26	1	245.98	14.1	244.91	245.00	-13.1	2,753	-0.48%
2021/03/25	5	239.68	2.1	239.83	235.50	2.9	2,708	0.11%
2021/03/24	13.2	241.96	39.2	240.96	239.50	-26.1	2,699	-0.97%
2021/03/23	15.1	228.69	2	230.75	227.50	13.1	2,619	0.50%
2021/03/22	15	232.37	21.7	232.28	232.00	-6.7	2,613	-0.26%
2021/03/19	2	228.02	3	229.00	228.50	-1	2,612	-0.04%
2021/03/18	3	226.67	3.1	226.02	227.00	-0.1	2,604	0.00%
2021/03/17	10.5	224.90	2.1	224.71	223.50	8.4	2,626	0.32%
2021/03/16	7	222.00	0.2	223.25	222.50	6.8	2,625	0.26%
2021/03/15	1	223.00	0.1	224.00	223.50	0.9	2,664	0.03%
2021/03/12	7	224.14	1	228.00	225.00	6	2,713	0.22%
2021/03/11	4.8	223.83	8.1	225.31	229.00	-3.3	2,769	-0.12%
2021/03/10	2.2	219.32	1	218.50	218.00	1.2	2,834	0.04%
2021/03/09	19.3	218.76	6	220.83	219.00	13.3	2,921	0.46%
2021/03/08	6.2	224.62	0.1	229.00	223.50	6.1	2,941	0.21%
2021/03/05	15	227.17	1	231.50	227.50	14	2,936	0.48%
2021/03/04	5.5	230.22	2	229.50	229.50	3.5	2,951	0.12%
2021/03/03	1.3	234.58	2	236.00	235.50	-0.7	2,966	-0.02%
2021/03/02	19.2	243.87	2.2	236.89	236.50	17	2,951	0.57%
2021/02/26	13	241.47	5.4	242.67	241.00	7.6	2,971	0.26%
2021/02/25	4.1	258.38	11.3	253.67	254.00	-7.2	3,015	-0.24%
2021/02/24	8.1	257.75	8.2	260.21	258.50	0	3,006	0.00%
2021/02/23	1.1	246.81	6.4	246.95	253.50	-5.3	3,011	-0.18%
2021/02/22	6.5	255.01	6.1	251.33	250.00	0.4	3,010	0.01%
2021/02/19	6	249.42	46	251.32	251.50	-40	2,999	-1.33%
2021/02/18	2	242.50	9.7	241.33	244.50	-7.7	2,995	-0.26%
2021/02/17	8.2	242.06	42.4	242.64	245.00	-34.3	3,048	-1.12%
2021/02/05	17	223.29	2	224.50	223.00	15	3,004	0.50%
2021/02/04	11	226.95	2	225.00	227.50	9	3,019	0.30%
2021/02/03	1	223.00	5	224.00	222.50	-4	3,009	-0.13%
2021/02/02	1.2	223.46	8	223.38	224.00	-6.8	3,026	-0.22%
2021/02/01	1	214.50	0	0.00	213.50	1	3,035	0.03%
2021/01/29	21.5	219.54	6	222.25	216.00	15.5	3,035	0.51%
2021/01/28	5.3	224.48	3.2	224.91	222.00	2.1	3,018	0.07%
2021/01/27	2	233.00	2	233.25	233.00	0	2,991	0.00%
2021/01/26	19.6	236.59	6	241.58	232.00	13.6	2,978	0.46%
2021/01/25	13	246.12	4	248.38	251.00	9	2,902	0.31%
2021/01/22	12.1	248.74	33	249.68	252.00	-21	2,836	-0.74%
2021/01/21	12.1	241.61	41.7	241.21	248.50	-29.6	2,676	-1.11%
2021/01/20	17.1	234.83	14	233.36	226.00	3.1	2,539	0.12%
2021/01/19	13.3	225.68	8.2	222.75	223.00	5.2	2,438	0.21%
2021/01/18	43.6	224.98	3	225.33	225.50	40.6	2,414	1.68%
2021/01/15	28.4	238.40	50	242.71	230.00	-21.6	2,378	-0.91%
2021/01/14	9.1	229.85	6	229.83	231.50	3.1	2,207	0.14%
2021/01/13	28	227.86	6	228.17	229.00	22	2,165	1.02%
2021/01/12	6.1	228.23	12	223.58	224.00	-5.9	2,136	-0.28%
2021/01/11	10	226.90	7	228.50	226.50	3	2,098	0.14%
2021/01/08	0	0.00	10	226.00	221.50	-10	2,043	-0.49%
2021/01/07	4	223.63	19	224.13	223.00	-15	2,017	-0.74%
2021/01/06	5	218.70	26	221.27	219.50	-21	1,985	-1.06%
2021/01/05	1	216.50	0	0.00	218.50	1	1,947	0.05%
2021/01/04	2	213.75	6.1	217.29	219.50	-4.1	1,935	-0.21%
2020/12/31	3	209.50	2	208.75	210.00	1	1,895	0.05%
2020/12/30	2	204.50	0.3	207.00	206.00	1.7	1,885	0.09%
2020/12/29	17	205.21	0	0.00	205.00	17	1,896	0.90%
2020/12/25	7	208.36	0	0.00	207.50	7	1,921	0.36%
2020/12/24	5	210.00	0	0.00	209.00	5	1,953	0.26%
2020/12/23	0	209.00	0	0.00	209.00	0	1,969	0.00%
2020/12/22	10	204.00	1	212.00	203.50	9	1,985	0.45%
2020/12/18	12	211.67	1	215.00	210.50	11	1,964	0.56%
2020/12/17	0	0.00	1	220.00	217.00	-1	1,957	-0.05%
2020/12/16	0	0.00	0.1	217.50	216.50	-0.1	1,948	-0.01%
2020/12/15	11	216.68	2	216.00	214.00	9	1,946	0.46%
2020/12/14	4	218.75	2	220.75	218.00	2	1,929	0.10%
2020/12/11	4	222.25	13	222.19	220.50	-9	1,927	-0.47%
2020/12/10	5	227.70	8	226.31	227.00	-3	1,896	-0.16%
2020/12/09	8	230.75	4	231.88	230.50	4	1,870	0.22%
2020/12/08	8	227.81	12	228.04	227.50	-4	1,832	-0.22%
2020/12/07	5	226.80	15	225.70	222.50	-10	1,785	-0.56%
2020/12/04	14	219.29	20	220.18	221.00	-6	1,721	-0.35%
2020/12/03	8	214.44	9	215.50	215.50	-1	1,631	-0.06%
2020/12/02	7	208.00	7	208.36	206.50	0	1,536	0.00%
2020/12/01	5	205.70	6	205.50	205.50	-1	1,508	-0.07%
2020/11/30	9	205.56	0	0.00	204.50	9	1,525	0.59%
2020/11/27	2	209.00	4	208.50	210.50	-2	1,511	-0.13%
2020/11/26	2	205.00	5	203.50	205.00	-3	1,490	-0.20%
2020/11/25	1	204.00	3	205.83	204.00	-2	1,490	-0.13%
2020/11/24	12	210.25	13	210.12	209.50	-1	1,471	-0.07%
2020/11/23	3	203.50	2	204.00	204.00	1	1,416	0.07%
2020/11/20	13	206.42	12.1	207.16	207.00	0.9	1,431	0.06%
2020/11/19	7	203.21	2.1	201.58	202.00	4.9	1,377	0.35%
2020/11/18	6	204.08	9.1	202.83	202.50	-3.1	1,371	-0.22%
2020/11/17	7	204.29	6	204.08	200.50	1	1,373	0.07%
2020/11/16	22.2	197.43	12	201.54	204.00	10.2	1,391	0.73%
2020/11/13	2	193.00	6	194.33	195.00	-4	1,329	-0.30%
2020/11/12	3	191.67	7	190.71	191.50	-4	1,327	-0.30%
2020/11/11	6	188.50	5	187.50	188.00	1	1,330	0.08%
2020/11/10	4	186.38	3	187.17	185.50	1	1,358	0.07%
2020/11/09	6	190.67	2	190.00	191.50	4	1,406	0.28%
2020/11/06	0	0.00	2	184.00	183.50	-2	1,429	-0.14%
2020/11/05	1	180.00	0	0.00	179.00	1	1,446	0.07%
2020/11/04	1	177.50	1	179.50	180.00	0	1,482	0.00%
2020/11/03	2	177.75	0	0.00	176.00	2	1,524	0.13%
2020/10/29	1	175.00	2	173.75	176.00	-1	1,739	-0.06%
2020/10/28	1	177.50	0	0.00	177.50	1	1,785	0.06%
2020/10/27	0	0.00	1	180.00	180.00	-1	1,805	-0.06%
2020/10/26	1	181.00	1	183.50	180.50	0	1,823	0.00%
2020/10/16	2	182.25	2	182.00	179.00	0	2,312	0.00%
2020/10/15	1	185.00	0	0.00	184.50	1	2,356	0.04%
2020/10/13	0	0.00	1	183.00	184.00	-1	2,432	-0.04%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/10/05	7	182.00	7	178.79	179.00	0	2,821	0.00%
2020/09/29	2	180.00	3	178.67	176.00	-1	3,088	-0.03%
2020/09/28	1	176.00	2	172.75	173.00	-1	3,130	-0.03%
2020/09/25	2	174.75	2	178.25	174.50	0	3,193	0.00%
2020/09/18	0	0.00	1	190.00	190.00	-1	3,585	-0.03%
2020/09/17	0	0.00	1	191.00	191.50	-1	3,651	-0.03%
2020/09/16	3	190.50	2	189.00	188.50	1	3,771	0.03%
2020/09/14	2	187.50	3	187.50	188.00	-1	3,817	-0.03%
2020/09/11	1	183.50	0	0.00	183.00	1	3,832	0.03%
2020/09/09	2	184.75	5	184.50	185.50	-3	3,855	-0.08%
2020/09/08	1	186.50	2	187.25	187.50	-1	3,847	-0.03%
2020/09/07	0	0.00	1	188.00	186.00	-1	3,857	-0.03%
2020/09/04	4	190.00	1	189.50	190.50	3	3,882	0.08%
2020/09/03	0	0.00	1	193.00	194.00	-1	3,903	-0.03%
2020/09/02	1	194.00	2	189.50	189.00	-1	3,889	-0.03%
2020/09/01	1	190.00	1	191.50	192.50	0	3,902	0.00%
2020/08/31	4	192.50	7	192.43	191.00	-3	3,932	-0.08%
2020/08/28	1	192.50	2	191.25	192.00	-1	3,959	-0.03%
2020/08/27	2	195.50	3	196.00	196.50	-1	3,974	-0.03%
2020/08/26	12	198.42	12	198.25	198.00	0	4,003	0.00%
2020/08/25	4	193.13	7	192.29	192.50	-3	3,971	-0.08%
2020/08/24	5	187.90	3	186.67	187.00	2	3,959	0.05%
2020/08/21	8	184.50	14	183.36	184.50	-6	3,957	-0.15%
2020/08/20	18	182.11	5	186.40	182.50	13	3,937	0.33%
2020/08/19	5	203.40	4	199.00	198.00	1	3,897	0.03%
2020/08/18	2	205.25	3.1	203.69	204.50	-1.1	3,885	-0.03%
2020/08/17	7	208.57	5	208.20	207.50	2	3,883	0.05%
2020/08/14	2	203.00	7	200.64	204.50	-5	3,885	-0.13%
2020/08/13	9	200.06	23	199.26	197.00	-14	3,859	-0.36%
2020/08/12	3.1	201.95	1	200.50	200.50	2.1	3,805	0.06%
2020/08/11	7	212.36	12	204.00	205.50	-5	3,780	-0.13%
2020/08/10	4	209.75	1	216.50	212.00	3	3,868	0.08%
2020/08/07	2	216.50	0	0.00	217.50	2	3,937	0.05%
2020/08/06	21.1	222.83	17	221.00	223.00	4.1	3,942	0.10%
2020/08/05	14	216.96	6	216.67	217.00	8	3,865	0.21%
2020/08/04	6	214.67	13	215.27	217.00	-7	3,847	-0.18%
2020/08/03	21	210.81	10	209.30	208.50	11	3,839	0.29%
2020/07/31	1	204.50	1	204.50	207.50	0	3,803	0.00%
2020/07/30	1	206.00	1	204.00	204.50	0	3,817	0.00%
2020/07/29	1	205.00	2	205.25	203.50	-1	3,835	-0.03%
2020/07/28	15	212.47	15	207.47	202.50	0	3,853	0.00%
2020/07/27	21	210.93	7	208.00	209.00	14	3,798	0.37%
2020/07/24	5	210.50	16	207.56	207.00	-11	3,735	-0.29%
2020/07/23	17	208.53	15	210.83	211.50	2	3,698	0.05%
2020/07/22	6	202.33	8	200.88	202.00	-2	3,636	-0.05%
2020/07/21	17	201.12	22.3	200.45	201.50	-5.3	3,689	-0.14%
2020/07/20	2	195.75	5	194.40	195.00	-3	3,660	-0.08%
2020/07/17	6	201.92	14	199.46	198.00	-8	3,663	-0.22%
2020/07/16	4	199.50	2	196.50	200.00	2	3,625	0.06%
2020/07/15	8	212.75	9	207.72	204.00	-1	3,592	-0.03%
2020/07/14	5	209.00	2	211.75	206.50	3	3,671	0.08%
2020/07/13	6.4	215.22	3	214.50	212.00	3.4	3,696	0.09%
2020/07/10	16.1	215.15	15	218.30	214.00	1.1	3,636	0.03%
2020/07/09	22	225.30	18	224.72	228.00	4	3,519	0.11%
2020/07/08	6.1	205.02	21	204.40	207.50	-15	3,364	-0.44%
2020/07/07	14	202.50	6	200.00	198.00	8	3,350	0.24%
2020/07/06	27	197.65	7	197.43	201.50	20	3,364	0.59%
2020/07/03	6.1	196.05	3	194.33	194.00	3.1	3,374	0.09%
2020/07/02	16	190.53	10	188.05	193.00	6	3,353	0.18%
2020/07/01	20	184.53	15	185.97	184.50	5	3,263	0.15%
2020/06/30	4	178.25	3	180.00	180.00	1	3,071	0.03%
2020/06/29	21	175.36	1	174.50	174.50	20	3,048	0.66%
2020/06/24	38	177.38	63	177.37	177.50	-25	3,050	-0.82%
2020/06/23	40.1	176.10	39	180.10	173.00	1.1	3,021	0.03%
2020/06/22	0	0.00	5	176.10	178.00	-5	2,958	-0.17%
2020/06/19	6	175.67	3	177.00	173.00	3	2,991	0.10%
2020/06/18	0	0.00	3	177.17	175.50	-3	2,991	-0.10%
2020/06/17	9	174.11	11	174.18	175.00	-2	2,973	-0.07%
2020/06/16	0	0.00	5	169.40	171.00	-5	2,966	-0.17%
2020/06/15	5	165.60	1	167.00	164.00	4	2,980	0.13%
2020/06/12	6	163.00	0	0.00	167.00	6	3,003	0.20%
2020/06/11	3	168.17	10	173.60	168.00	-7	3,026	-0.23%
2020/06/10	6	178.17	4	177.50	175.50	2	3,039	0.07%
2020/06/09	3	176.50	6	176.67	176.50	-3	3,017	-0.10%
2020/06/08	3	175.67	3	176.83	175.00	0	3,024	0.00%
2020/06/05	4	175.25	6	174.00	173.50	-2	3,006	-0.07%
2020/06/04	3	172.67	6	173.83	172.50	-3	2,993	-0.10%
2020/06/03	4	169.75	0	0.00	171.00	4	2,980	0.13%
2020/06/02	5	170.00	8	169.94	171.50	-3	2,947	-0.10%
2020/06/01	4	167.50	4	166.25	166.00	0	2,896	0.00%
2020/05/29	0	0.00	1	164.50	164.00	-1	2,880	-0.03%
2020/05/28	10	169.00	2	167.00	167.00	8	2,869	0.28%
2020/05/27	0	0.00	1	168.50	169.00	-1	2,865	-0.03%
2020/05/26	5.1	169.78	8	169.69	168.50	-2.9	2,862	-0.10%
2020/05/25	3	164.83	0	0.00	167.00	3	2,845	0.11%
2020/05/22	2	165.50	3	169.00	165.50	-1	2,838	-0.04%
2020/05/21	28	171.66	22	171.00	168.00	6	2,827	0.21%
2020/05/20	1	168.00	7	167.86	169.00	-6	2,796	-0.21%
2020/05/19	6	168.83	2	168.25	167.00	4	2,829	0.14%
2020/05/18	7	166.57	0	0.00	165.00	7	2,834	0.25%
2020/05/15	10	173.05	7	174.93	166.00	3	2,818	0.11%
2020/05/14	15	173.73	13	172.38	167.00	2	2,711	0.07%
2020/05/13	10	181.15	10	182.70	185.00	0	2,663	0.00%
2020/05/12	2	176.75	0	0.00	177.50	2	2,635	0.08%
2020/05/11	2	176.50	8	176.63	176.00	-6	2,668	-0.22%
2020/05/08	8	174.06	9.1	174.77	173.50	-1.1	2,647	-0.04%
2020/05/07	0	0.00	30	169.00	170.00	-30	2,576	-1.16%
2020/05/06	11	170.45	19	168.11	166.50	-8	2,572	-0.31%
2020/05/05	8	168.63	2	165.50	168.00	6	2,557	0.23%
2020/05/04	48	167.98	30	161.07	165.50	18	2,534	0.71%
2020/04/30	27	166.74	8	167.56	165.00	19	2,497	0.76%
2020/04/29	1	159.00	4	159.88	160.00	-3	2,460	-0.12%
2020/04/28	17.1	156.39	19	158.95	159.50	-1.9	2,441	-0.08%
2020/04/27	11	152.91	9	153.39	153.00	2	2,406	0.08%
2020/04/24	6	149.33	8	149.13	147.00	-2	2,341	-0.09%
2020/04/23	3	143.00	7	143.71	144.50	-4	2,367	-0.17%
2020/04/22	1	137.00	2	137.00	142.00	-1	2,361	-0.04%
2020/04/21	9	139.17	5	141.10	136.00	4	2,359	0.17%
2020/04/20	4	142.00	3	142.00	141.50	1	2,427	0.04%
2020/04/17	16	145.31	20	148.25	142.00	-4	2,523	-0.16%
2020/04/16	7	141.21	15	139.50	139.00	-8	2,398	-0.33%
2020/04/15	6	138.83	6	139.00	139.50	0	2,375	0.00%
2020/04/14	9	136.61	13	136.77	137.50	-4	2,358	-0.17%
2020/04/13	19	136.79	17	135.00	134.50	2	2,329	0.09%
2020/04/10	3	141.00	7	140.14	142.50	-4	2,266	-0.18%
2020/04/09	11	140.41	4	138.25	140.50	7	2,262	0.31%
2020/04/08	10	135.70	12	135.33	138.00	-2	2,202	-0.09%
2020/04/07	7	126.86	8	126.44	131.00	-1	2,130	-0.05%
2020/04/06	3	116.00	6	118.17	119.50	-3	2,113	-0.14%
2020/04/01	11	114.55	2	115.50	115.50	9	2,157	0.42%
2020/03/31	10	115.45	7	115.07	116.00	3	2,192	0.14%
2020/03/30	6	111.83	2	113.75	115.00	4	2,209	0.18%
2020/03/27	7	119.93	5	119.80	114.50	2	2,208	0.09%
2020/03/26	13	114.85	26	116.17	118.00	-13	2,195	-0.59%
2020/03/25	15	109.27	15	110.03	112.00	0	2,161	0.00%
2020/03/24	1	98.90	3	101.50	102.00	-2	2,141	-0.09%
2020/03/23	4	94.60	1	93.00	93.00	3	2,163	0.14%
2020/03/20	3	99.53	5	98.74	101.50	-2	2,209	-0.09%
2020/03/19	9	95.26	3	95.30	92.70	6	2,258	0.27%
2020/03/18	6	104.92	3	105.00	103.00	3	2,441	0.12%
2020/03/17	8	105.63	5.3	106.66	104.00	2.7	2,585	0.11%
2020/03/16	7	117.00	3	118.50	111.00	4	2,715	0.15%
2020/03/13	1	120.00	0	0.00	120.00	1	2,705	0.04%
2020/03/12	2	135.50	0	0.00	133.00	2	2,726	0.07%
2020/03/11	4	153.00	5	152.90	147.50	-1	2,704	-0.04%
2020/03/10	3	146.83	1	148.00	150.50	2	2,696	0.07%
2020/03/09	4	153.63	0	0.00	152.00	4	2,673	0.15%
2020/03/06	0	0.00	1	162.00	161.00	-1	2,659	-0.04%
2020/03/05	5	166.50	2	165.50	165.00	3	2,677	0.11%
2020/03/04	1	165.50	0	0.00	163.50	1	2,687	0.04%
2020/03/03	1	168.50	0	0.00	167.50	1	2,711	0.04%
2020/03/02	2	166.50	1	162.00	166.00	1	2,752	0.04%
2020/02/27	2	170.00	3.3	171.57	167.00	-1.3	2,776	-0.05%
2020/02/26	4	173.63	3	173.17	173.00	1	2,779	0.04%
2020/02/25	1	177.00	3	177.00	177.50	-2	2,777	-0.07%
2020/02/24	3	181.17	0	0.00	181.00	3	2,782	0.11%
2020/02/21	2	189.00	2	189.00	188.00	0	2,786	0.00%
2020/02/20	6	190.33	8	191.13	190.00	-2	2,838	-0.07%
2020/02/19	6	190.42	4	187.63	186.00	2	2,896	0.07%
2020/02/18	5	190.70	2	187.50	187.00	3	2,915	0.10%
2020/02/17	3	189.83	3	188.33	189.00	0	2,905	0.00%
2020/02/14	7	190.21	7	188.71	188.50	0	2,893	0.00%
2020/02/13	1	186.50	1	185.50	185.00	0	2,839	0.00%
2020/02/12	10	185.30	13	186.15	186.00	-3	2,820	-0.11%
2020/02/11	4	176.25	2	174.00	176.00	2	2,770	0.07%
2020/02/10	1	177.00	7	173.57	173.00	-6	2,786	-0.22%
2020/02/07	0	0.00	1	178.50	175.00	-1	2,837	-0.04%
2020/02/06	3	178.50	1	181.50	182.50	2	2,844	0.07%
2020/02/05	1.1	176.26	2	175.75	171.50	-1	2,855	-0.03%
2020/02/04	2	173.75	1	173.00	174.00	1	2,869	0.03%
2020/02/03	0	0.00	1	164.00	170.00	-1	2,887	-0.03%
2020/01/31	1	176.00	1	178.00	175.00	0	2,918	0.00%
2020/01/30	0	0.00	3	178.17	175.50	-3	2,985	-0.10%
2020/01/17	9.1	205.51	13	199.04	197.00	-4	3,008	-0.13%
2020/01/16	11	199.91	14	200.32	200.50	-3	2,917	-0.10%
2020/01/15	12	197.29	9	196.61	195.50	3	2,911	0.10%
2020/01/14	17	199.85	5	201.70	197.50	12	2,932	0.41%
2020/01/13	7	186.36	5	193.70	197.50	2	2,860	0.07%
2020/01/09	3	184.50	10	184.65	185.00	-7	2,927	-0.24%
2020/01/08	4	179.00	4	179.50	180.00	0	2,889	0.00%
2020/01/07	0	0.00	4	176.25	176.50	-4	2,866	-0.14%
2020/01/06	1.1	177.69	3	178.33	181.00	-2	2,851	-0.07%
2020/01/03	3	180.00	1	181.50	180.00	2	2,832	0.07%
2020/01/02	12	182.46	9	183.28	184.50	3	2,778	0.11%
2019/12/30	0	0.00	1	178.50	179.00	-1	2,718	-0.04%
2019/12/27	10	184.10	7.1	182.73	184.00	3	2,679	0.11%
2019/12/26	2	179.50	1	182.00	177.50	1	2,615	0.04%
2019/12/25	11	183.45	6	183.50	184.00	5	2,563	0.20%
2019/12/24	2	186.50	5	184.60	182.00	-3	2,520	-0.12%
2019/12/23	10	188.35	6	186.00	185.50	4	2,494	0.16%
2019/12/20	1	190.50	2	188.50	188.00	-1	2,462	-0.04%
2019/12/19	3	192.50	9	192.78	191.50	-6	2,431	-0.25%
2019/12/18	7	198.93	2	197.00	197.00	5	2,380	0.21%
2019/12/17	4	199.75	23	202.63	203.00	-19	2,330	-0.82%
2019/12/16	9	200.78	3	198.67	198.50	6	2,283	0.26%
2019/12/13	9	209.11	19	206.05	200.00	-10	2,206	-0.45%
2019/12/12	11	200.27	15.1	206.27	207.50	-4.1	1,988	-0.21%
2019/12/11	9	176.56	13	187.27	189.00	-4	1,811	-0.22%
2019/12/10	7	171.14	9	171.06	172.00	-2	1,647	-0.12%
2019/12/09	8	166.19	8	168.44	168.00	0	1,598	0.00%
2019/12/06	1	161.50	1	160.50	162.00	0	1,552	0.00%
2019/12/05	1	161.00	1	160.00	159.50	0	1,533	0.00%
2019/12/03	1	161.50	4	159.25	160.00	-3	1,503	-0.20%
2019/12/02	2	161.75	3	161.17	159.00	-1	1,489	-0.07%
2019/11/29	3	165.33	0	0.00	167.50	3	1,463	0.20%
2019/11/28	6	171.67	5	169.20	168.00	1	1,441	0.07%
2019/11/27	6.1	172.82	5	171.90	171.00	1.1	1,408	0.07%
2019/11/26	7	170.36	6	169.50	167.50	1	1,355	0.07%
2019/11/25	9	167.83	8	165.13	164.50	1	1,315	0.08%
2019/11/22	3	165.67	2	166.00	165.00	1	1,294	0.08%
2019/11/21	3	166.00	4	166.88	167.50	-1	1,274	-0.08%
2019/11/20	8	172.06	8	170.06	170.00	0	1,244	0.00%
2019/11/19	5	176.60	12	174.13	174.00	-7	1,225	-0.57%
2019/11/18	12	167.75	8	172.56	175.50	4	1,159	0.35%
2019/11/15	13	165.85	13	163.69	164.00	0	1,052	0.00%
2019/11/14	3	160.33	2	160.50	161.00	1	1,006	0.10%
2019/11/13	2	159.75	0	0.00	159.00	2	997	0.20%
2019/11/12	1	160.50	0	0.00	162.50	1	988	0.10%
2019/11/11	2	158.50	3	156.00	157.00	-1	981	-0.10%
2019/11/08	3	160.50	6	161.58	159.50	-3	967	-0.31%
2019/11/07	1	158.00	5	157.90	160.00	-4	956	-0.42%
2019/11/06	7.1	166.49	1	165.00	165.00	6.1	931	0.65%
2019/11/05	2	163.00	9	162.06	164.00	-7	872	-0.80%
2019/11/04	4	165.75	10	163.85	164.00	-6	855	-0.70%
2019/11/01	6.1	162.02	7	160.14	164.00	-0.9	822	-0.11%
2019/10/31	4	159.63	3	161.00	159.00	1	796	0.13%
2019/10/30	8	162.38	4	161.50	165.00	4	763	0.52%
2019/10/29	4	159.63	12	160.13	163.00	-8	709	-1.13%
2019/10/28	1	153.00	2.2	153.82	154.50	-1.2	624	-0.19%
2019/10/25	2	147.00	2	146.00	147.00	0	588	0.00%
2019/10/24	3	144.83	7.3	145.12	148.00	-4.3	568	-0.76%
2019/10/23	9	144.44	22	142.93	144.00	-13	549	-2.37%
2019/10/22	15	148.33	9	146.94	147.00	6	525	1.14%
2019/10/21	6	142.83	7	142.07	142.50	-1	479	-0.21%
2019/10/18	28	140.02	9	140.44	142.50	19	460	4.13%
2019/10/17	4	131.13	10.1	130.13	133.00	-6.1	334	-1.82%
2019/10/16	20	123.50	1	121.00	121.00	19	260	7.30%
2019/10/15	2	117.50	2	118.50	118.50	0	256	0.00%
2019/10/14	0	0.00	1	116.00	117.00	-1	259	-0.39%
2019/10/08	1	114.50	0	0.00	114.50	1	260	0.38%
2019/10/04	0	0.00	1.1	114.55	114.50	-1.1	268	-0.41%
2019/10/03	2	114.50	2	114.50	114.50	0	269	0.00%
2019/09/27	1	115.50	0	0.00	115.50	1	285	0.35%
2019/09/26	0	0.00	3	118.00	117.50	-3	287	-1.04%
2019/09/20	0.1	121.00	1	122.00	121.50	-0.9	292	-0.31%
2019/09/18	0.2	117.00	0	0.00	117.00	0.2	279	0.06%
2019/09/17	0	0.00	1	117.00	118.00	-1	283	-0.35%
2019/09/16	0	0.00	1	117.50	119.00	-1	306	-0.33%
2019/09/12	2	119.50	2	120.50	119.00	0	314	0.00%
2019/09/06	4	116.13	0	0.00	115.50	4	311	1.28%
2019/09/02	0	0.00	1	116.00	116.50	-1	340	-0.29%
2019/08/22	0.1	116.00	1	115.50	116.50	-0.9	429	-0.22%
2019/08/21	1	115.00	11	114.77	115.00	-10	426	-2.34%
2019/08/20	0.1	113.00	0	0.00	113.00	0.1	429	0.02%
2019/08/19	1	112.00	1	111.50	112.00	0	429	0.00%
2019/08/15	0	0.00	0.2	110.50	110.50	-0.2	430	-0.05%
2019/08/07	1	110.50	1	111.00	109.00	0	445	0.00%
2019/08/06	3	109.50	0	0.00	110.00	3	459	0.65%
2019/08/02	0	0.00	1	116.00	115.00	-1	497	-0.20%
2019/07/31	1.1	119.00	0	0.00	119.00	1.1	509	0.22%
2019/07/26	0.1	124.50	0	0.00	124.50	0.1	519	0.02%
2019/07/24	2.1	123.00	3	124.50	123.00	-0.9	519	-0.18%
2019/07/23	0	0.00	2	124.00	123.50	-2	522	-0.38%
2019/07/22	2	122.50	0	0.00	122.50	2	523	0.38%
2019/07/19	0	0.00	3	129.67	130.50	-3	514	-0.58%
2019/07/17	0	0.00	1	130.00	128.50	-1	518	-0.19%
2019/07/16	0.1	129.00	0	0.00	129.00	0.1	529	0.02%
2019/07/15	0	0.00	1	127.50	127.50	-1	539	-0.19%
2019/07/10	0	0.00	4	125.88	127.50	-4	613	-0.65%
2019/07/08	3	126.50	2	126.00	126.00	1	618	0.16%
2019/07/05	0.1	127.50	0	0.00	128.00	0.1	633	0.02%
2019/07/03	0	0.00	1	124.00	123.50	-1	634	-0.16%
2019/07/01	3	124.00	1	123.50	126.00	2	667	0.30%
2019/06/27	0	0.00	1	121.00	121.50	-1	751	-0.13%
2019/06/26	1	119.50	0	0.00	119.50	1	754	0.13%
2019/06/25	0	0.00	2	119.00	119.00	-2	755	-0.26%
2019/06/21	9	125.72	7	122.07	121.00	2	758	0.26%
2019/06/20	0	0.00	5	123.90	124.50	-5	738	-0.68%
2019/06/19	2	118.25	1	119.00	119.50	1	741	0.13%
2019/06/14	2	117.00	0	0.00	117.50	2	773	0.26%
2019/06/13	1	118.00	2	118.00	118.00	-1	779	-0.13%
2019/06/11	2	115.50	0	0.00	115.00	2	789	0.25%
2019/06/10	2	115.50	2	117.50	116.00	0	782	0.00%
2019/06/05	5	117.00	5	117.00	117.00	0	782	0.00%
2019/06/03	1	113.00	0	0.00	112.50	1	793	0.13%
2019/05/31	0.1	116.00	5	114.50	116.00	-4.9	791	-0.62%
2019/05/30	12	113.21	7	116.50	116.50	5	784	0.64%
2019/05/29	1	107.50	1	107.50	106.00	0	781	0.00%
2019/05/28	2	106.50	0.1	106.50	106.50	1.9	794	0.24%
2019/05/27	1	106.50	1	104.00	105.00	0	821	0.00%
2019/05/23	1	109.00	0	0.00	110.50	1	885	0.11%
2019/05/21	0	0.00	1	110.00	114.00	-1	907	-0.11%
2019/05/17	1	111.00	1	110.00	110.50	0	915	0.00%
2019/05/16	1	115.50	2	114.50	114.00	-1	921	-0.11%
2019/05/15	2.1	116.05	0	0.00	117.00	2.1	926	0.23%
2019/05/10	0	0.00	2	131.75	124.50	-2	936	-0.21%
2019/05/09	0	0.00	3	133.67	132.50	-3	936	-0.32%
2019/05/07	1	139.00	0	0.00	139.50	1	1,067	0.09%
2019/04/26	0	0.00	3	142.50	143.00	-3	1,064	-0.28%
2019/04/22	3	149.83	1	149.50	149.50	2	1,057	0.19%
2019/04/18	7	152.14	3	148.83	144.50	4	1,041	0.38%
2019/04/17	1	148.00	2	147.50	147.50	-1	998	-0.10%
2019/04/16	2	146.00	0	0.00	146.00	2	985	0.20%
2019/04/11	1.1	141.45	4	144.38	141.00	-2.9	993	-0.29%
2019/04/09	1	148.00	0	0.00	147.50	1	977	0.10%
2019/04/08	2.2	149.64	2	148.50	147.00	0.2	978	0.02%
2019/04/03	0	0.00	2	145.75	146.00	-2	964	-0.21%
2019/04/02	4.1	149.21	4	148.25	147.50	0.1	957	0.01%
2019/04/01	3	145.33	1	144.00	143.50	2	912	0.22%
2019/03/25	0	0.00	1	138.00	138.00	-1	885	-0.11%
2019/03/22	1	143.00	2	141.75	142.00	-1	883	-0.11%
2019/03/19	1	139.50	1	137.50	140.50	0	868	0.00%
2019/03/18	1	137.50	2	136.00	136.00	-1	853	-0.12%
2019/03/15	0	0.00	3	134.50	136.00	-3	856	-0.35%
2019/03/14	1	135.50	1	132.50	132.00	0	857	0.00%
2019/03/12	0	0.00	2	134.50	134.50	-2	872	-0.23%
2019/03/11	1	132.50	1	133.50	132.50	0	883	0.00%
2019/03/08	0	0.00	1	135.00	135.00	-1	903	-0.11%
2019/03/07	1	135.50	0	0.00	137.00	1	905	0.11%
2019/03/05	1	144.00	0	0.00	143.00	1	927	0.11%
2019/03/04	2	145.00	1	144.50	146.00	1	948	0.11%
2019/02/27	1	141.50	3	142.33	141.50	-2	945	-0.21%
2019/02/26	0	0.00	3	144.17	143.50	-3	966	-0.31%
2019/02/25	9	145.89	6	146.67	147.00	3	1,019	0.29%
2019/02/22	4	141.00	2	143.25	141.00	2	998	0.20%
2019/02/21	7	140.71	5	140.50	140.00	2	989	0.20%
2019/02/20	1	141.50	5	141.30	141.00	-4	993	-0.40%
2019/02/19	5	138.40	0	0.00	139.50	5	994	0.50%
2019/02/14	1	141.50	1	140.50	139.00	0	1,034	0.00%
2019/02/12	2	144.25	2	142.75	143.00	0	1,066	0.00%
2019/02/11	0	0.00	1	141.00	142.00	-1	1,052	-0.09%
2019/01/30	4	141.25	0.2	150.00	138.00	3.8	1,050	0.36%
2019/01/28	2	139.50	5.1	143.33	145.00	-3.1	998	-0.31%
2019/01/11	0	0.00	3	126.67	125.50	-3	1,024	-0.29%
2019/01/09	5	134.60	1	133.50	131.00	4	1,023	0.39%
2019/01/08	1	133.50	1	132.00	131.50	0	1,025	0.00%
2019/01/04	0	0.00	2	126.00	125.50	-2	1,033	-0.19%
2018/12/28	1	131.00	1	130.50	129.50	0	1,073	0.00%
2018/12/26	7	131.07	2	131.50	125.50	5	1,085	0.46%
2018/12/20	0	0.00	1	124.50	122.50	-1	1,117	-0.09%
2018/12/12	1	135.00	5	135.50	136.00	-4	1,168	-0.34%
2018/12/10	3	124.50	0	0.00	127.00	3	1,185	0.25%
2018/12/06	2	131.25	5	133.50	130.50	-3	1,192	-0.25%
2018/12/05	0	0.00	2	137.50	136.00	-2	1,210	-0.17%
2018/12/04	0	0.00	1	143.00	141.50	-1	1,227	-0.08%
2018/12/03	13	143.58	1	142.00	145.00	12	1,231	0.97%
2018/11/30	1	139.00	0	0.00	136.50	1	1,214	0.08%
2018/11/29	0	0.00	4	137.88	137.00	-4	1,225	-0.33%
2018/11/28	2.6	138.76	2	139.00	138.00	0.6	1,224	0.05%
2018/11/27	3	136.00	2	133.75	135.50	1	1,198	0.08%
2018/11/26	2	132.25	0	0.00	132.00	2	1,173	0.17%
2018/11/23	3	133.67	2	132.25	130.00	1	1,160	0.09%
2018/11/22	2	131.00	5	132.60	132.00	-3	1,130	-0.27%
2018/11/21	6	122.17	3	122.33	125.00	3	1,061	0.28%
2018/11/16	0	0.00	1	120.00	118.00	-1	1,039	-0.10%
2018/11/15	0	0.00	2	121.00	120.50	-2	1,033	-0.19%
2018/11/14	0	0.00	2	122.25	118.50	-2	1,036	-0.19%
2018/11/13	6	119.83	7	121.43	123.00	-1	1,077	-0.09%
2018/11/12	4	117.25	3	121.50	122.00	1	1,063	0.09%
2018/11/09	2	110.50	0	0.00	112.50	2	1,029	0.19%
2018/11/08	1	113.50	1	112.50	110.00	0	1,047	0.00%
2018/11/07	0	0.00	1	110.00	114.00	-1	1,054	-0.09%
2018/11/06	1	112.50	1	109.50	108.50	0	1,077	0.00%
2018/11/05	1	112.50	4	114.50	113.00	-3	1,073	-0.28%
2018/11/02	1.3	114.50	0	0.00	114.50	1.3	1,079	0.12%
2018/11/01	2	112.25	4	112.88	114.00	-2	1,064	-0.19%
2018/10/31	2	102.25	3	105.17	107.50	-1	1,036	-0.10%
2018/10/30	1	97.40	0	0.00	98.10	1	1,026	0.10%
2018/10/29	2	97.20	0	0.00	96.70	2	1,029	0.19%
2018/10/26	2	99.40	1	96.90	96.40	1	1,029	0.10%
2018/10/25	3	101.33	1	97.00	98.00	2	1,025	0.20%
2018/10/23	2	108.75	5	109.90	107.50	-3	1,017	-0.29%
2018/10/19	0	0.00	1	107.50	113.50	-1	1,026	-0.10%
2018/10/18	0	0.00	1	115.00	113.00	-1	1,022	-0.10%
2018/10/17	2	116.50	0	0.00	114.50	2	1,041	0.19%
2018/10/16	4	114.75	0	0.00	114.00	4	1,058	0.38%
2018/10/15	1	111.00	0	0.00	112.50	1	1,062	0.09%
2018/10/12	0	0.00	1	106.50	108.50	-1	1,058	-0.09%
2018/10/08	1	122.00	1	127.00	120.50	0	1,072	0.00%
2018/10/05	2	127.75	0	0.00	127.00	2	1,072	0.19%
2018/10/01	1	140.00	0	0.00	141.00	1	1,106	0.09%
2018/09/27	0	0.00	1	138.00	137.50	-1	1,111	-0.09%
2018/09/26	2	142.00	2	142.50	140.50	0	1,113	0.00%
2018/09/21	0	0.00	10	135.20	135.50	-10	1,113	-0.90%
2018/09/20	0	0.00	7.2	133.64	132.50	-7.2	1,116	-0.64%
2018/09/19	0	0.00	11	138.09	137.00	-11	1,140	-0.96%
2018/09/18	0	0.00	4	135.50	135.00	-4	1,147	-0.35%
2018/09/14	1	139.50	1	143.00	143.00	0	1,147	0.00%
2018/09/12	2	137.25	7	138.00	137.50	-5	1,125	-0.44%
2018/09/11	7	135.93	0	0.00	140.50	7	1,129	0.62%
2018/09/10	0	0.00	1	146.00	138.50	-1	1,111	-0.09%
2018/09/07	0	0.00	0.4	153.00	152.00	-0.4	1,084	-0.04%
2018/09/06	2	160.00	0	0.00	158.50	2	1,073	0.19%
2018/09/05	2	159.50	2	159.50	161.00	0	1,070	0.00%
2018/09/04	3	152.83	0	0.00	154.50	3	1,066	0.28%
2018/09/03	4	158.00	0	0.00	156.00	4	1,058	0.38%
2018/08/31	1	161.50	0	0.00	162.00	1	1,071	0.09%
2018/08/30	1	161.00	2	160.00	160.50	-1	1,082	-0.09%
2018/08/28	2	161.25	0	0.00	160.50	2	1,123	0.18%
2018/08/27	0	0.00	1	158.50	159.50	-1	1,130	-0.09%
2018/08/24	0	0.00	1	152.50	153.00	-1	1,126	-0.09%
2018/08/22	0	0.00	2	155.50	154.50	-2	1,185	-0.17%
2018/08/21	1	154.00	0	0.00	154.50	1	1,246	0.08%
2018/08/20	6	155.00	1	148.00	150.50	5	1,284	0.39%
2018/08/17	0	0.00	7	165.14	164.00	-7	1,242	-0.56%
2018/08/15	8	167.63	0	0.00	164.00	8	1,273	0.63%
2018/08/14	2	166.50	0	0.00	172.00	2	1,270	0.16%
2018/08/13	4	169.88	3	170.00	166.00	1	1,293	0.08%
2018/08/10	0	0.00	3	179.17	177.50	-3	1,299	-0.23%
2018/08/09	3	180.00	0	0.00	179.50	3	1,311	0.23%
2018/08/08	0	0.00	1	183.50	183.00	-1	1,320	-0.08%
2018/08/06	0	0.00	1	180.50	181.00	-1	1,362	-0.07%
2018/08/03	1	179.00	0	0.00	178.50	1	1,401	0.07%
2018/07/31	0	0.00	1	183.00	179.00	-1	1,424	-0.07%
2018/07/30	3	177.17	0	0.00	176.00	3	1,426	0.21%
2018/07/27	13	175.04	0	0.00	181.00	13	1,422	0.91%
2018/07/26	0	0.00	3	177.50	177.50	-3	1,416	-0.21%
2018/07/25	1	179.50	2	180.00	179.00	-1	1,414	-0.07%
2018/07/24	5	180.70	12	180.50	180.50	-7	1,423	-0.49%
2018/07/23	2.1	191.76	0	0.00	191.00	2.1	1,417	0.15%
2018/07/20	1	194.00	0	0.00	194.00	1	1,414	0.07%
2018/07/19	0	0.00	1	197.00	193.00	-1	1,434	-0.07%
2018/07/17	2	191.75	2	199.00	191.50	0	1,486	0.00%
2018/07/16	0	0.00	5	196.20	197.00	-5	1,485	-0.34%
2018/07/13	4	193.00	8	192.88	193.00	-4	1,478	-0.27%
2018/07/12	0	0.00	6	187.17	189.00	-6	1,479	-0.41%
2018/07/11	2	179.50	0	0.00	179.00	2	1,497	0.13%
2018/07/09	23	173.74	0	0.00	172.50	23	1,495	1.54%
2018/07/04	2	181.00	0	0.00	180.00	2	1,476	0.14%
2018/07/03	0	0.00	1	189.00	186.50	-1	1,478	-0.07%
2018/07/02	1	184.00	0	0.00	184.00	1	1,474	0.07%
2018/06/28	1	178.00	1	190.00	194.50	0	1,463	0.00%
2018/06/26	1	182.50	1	181.50	184.00	0	1,439	0.00%
2018/06/22	1	190.00	0	0.00	190.00	1	1,453	0.07%
2018/06/20	1	190.00	0	0.00	192.00	1	1,496	0.07%
2018/06/19	1	194.00	1	193.50	193.50	0	1,502	0.00%
2018/06/12	3	207.17	7	206.36	205.50	-4	1,536	-0.26%
2018/06/11	0	0.00	1	210.50	209.50	-1	1,540	-0.06%
2018/06/08	4	216.50	1	215.50	213.00	3	1,547	0.19%
2018/06/05	1	211.00	0	0.00	211.00	1	1,601	0.06%
2018/06/04	3	212.00	1	209.50	210.00	2	1,600	0.12%
2018/06/01	1	207.50	0	0.00	208.50	1	1,616	0.06%
2018/05/31	0	0.00	1	214.00	211.00	-1	1,618	-0.06%
2018/05/30	1	211.50	1	215.00	211.00	0	1,615	0.00%
2018/05/29	1	213.50	1	218.50	219.00	0	1,591	0.00%
2018/05/28	2	208.25	1	209.50	212.50	1	1,542	0.06%
2018/05/18	2	209.00	5	207.60	208.00	-3	1,623	-0.18%
2018/05/17	5	202.00	5	201.90	201.50	0	1,667	0.00%
2018/05/15	0	0.00	1	208.00	206.00	-1	1,714	-0.06%
2018/05/14	1	213.50	25	208.32	214.50	-24	1,753	-1.37%
2018/05/11	3	208.50	0	0.00	204.00	3	1,738	0.17%
2018/05/10	6	194.92	3	198.00	198.00	3	1,716	0.17%
2018/05/07	2	196.75	0	0.00	198.50	2	1,793	0.11%
2018/05/04	2	192.75	0	0.00	191.50	2	1,806	0.11%
2018/05/03	1	189.00	0	0.00	189.00	1	1,846	0.05%
2018/04/30	1	194.50	0	0.00	194.50	1	1,964	0.05%
2018/04/26	7	190.50	3	188.00	185.00	4	2,245	0.18%
2018/04/25	5	187.40	3	185.50	187.50	2	2,284	0.09%
2018/04/24	5	190.60	1	191.50	191.50	4	2,421	0.17%
2018/04/23	1	201.00	1	199.50	200.50	0	2,406	0.00%
2018/04/20	4	209.63	0	0.00	208.50	4	2,458	0.16%
2018/04/19	2	216.50	1	217.50	215.00	1	2,482	0.04%
2018/04/18	1	217.00	0	0.00	217.00	1	2,529	0.04%
2018/04/17	3	218.00	1	220.00	214.00	2	2,543	0.08%
2018/04/16	0	0.00	1	222.50	224.00	-1	2,546	-0.04%
2018/04/13	2	232.00	2	230.50	230.50	0	2,563	0.00%
2018/04/12	1	234.50	0	0.00	232.00	1	2,628	0.04%
2018/04/10	3	237.00	0	0.00	235.00	3	2,758	0.11%
2018/04/09	0	0.00	2	232.75	238.00	-2	2,837	-0.07%
2018/04/03	1	228.00	3	228.00	228.00	-2	2,836	-0.07%
2018/04/02	0	0.00	2	235.00	232.00	-2	2,850	-0.07%
2018/03/31	2	229.00	0.2	230.00	229.50	1.8	2,876	0.06%
2018/03/29	0	0.00	1	234.00	231.00	-1	2,912	-0.03%
2018/03/28	1	231.50	0	0.00	232.00	1	2,950	0.03%
2018/03/27	1	237.50	1	237.00	237.00	0	2,948	0.00%
2018/03/23	2	230.00	1	233.50	227.00	1	2,979	0.03%
2018/03/22	6	248.42	2	244.75	242.00	4	2,956	0.14%
2018/03/21	0	0.00	13	246.96	245.00	-13	2,950	-0.44%
2018/03/20	0	0.00	1.1	248.43	245.00	-1.1	2,954	-0.04%
2018/03/19	1	253.00	1	252.00	252.00	0	2,960	0.00%
2018/03/15	2	250.50	0	0.00	253.50	2	2,978	0.07%
2018/03/14	2	250.01	0	0.00	250.50	2	3,037	0.07%
2018/03/13	3	250.82	1	249.00	249.00	2	3,069	0.07%
2018/03/12	7	254.07	1	250.00	244.50	6	3,111	0.19%
2018/03/09	2	240.75	3	243.50	248.00	-1	3,085	-0.03%
2018/03/08	2	238.75	1	237.50	236.50	1	3,072	0.03%
2018/03/06	1	237.50	1	233.00	233.50	0	3,083	0.00%
2018/03/02	1	238.50	0	0.00	237.00	1	3,138	0.03%
2018/02/27	2	242.50	1	237.00	238.00	1	3,152	0.03%
2018/02/26	1	237.00	0	0.00	232.00	1	3,115	0.03%
2018/02/23	2	242.75	4	234.50	232.00	-2	3,147	-0.06%
2018/02/22	5	241.80	4	236.13	236.00	1	3,185	0.03%
2018/02/21	4	235.25	4	235.75	240.00	0	3,208	0.00%
2018/02/12	4	219.38	2	216.50	220.00	2	3,204	0.06%
2018/02/09	5	200.10	6	202.08	205.50	-1	3,266	-0.03%
2018/02/08	2	223.00	4	224.38	217.00	-2	3,335	-0.06%
2018/02/07	7	233.14	6	228.92	229.00	1	3,440	0.03%
2018/02/06	2	226.25	1	226.00	221.50	1	3,433	0.03%
2018/02/05	0	0.00	1	245.00	246.00	-1	3,379	-0.03%
2018/02/01	0	0.00	1	259.50	256.00	-1	3,386	-0.03%
2018/01/31	1	263.50	3	261.33	260.00	-2	3,365	-0.06%
2018/01/30	2	260.50	4	259.38	258.00	-2	3,335	-0.06%
2018/01/29	3	276.33	3	270.00	269.00	0	3,294	0.00%
2018/01/26	3	271.67	1	269.00	268.00	2	3,271	0.06%
2018/01/25	6	283.17	7	279.07	273.50	-1	3,238	-0.03%
2018/01/24	5	282.80	4	277.38	280.00	1	3,199	0.03%
2018/01/23	11	278.91	12	282.33	279.50	-1	3,148	-0.03%
2018/01/22	7	264.21	7.1	262.66	273.50	-0.1	2,995	0.00%
2018/01/19	3	245.50	10.1	249.25	249.00	-7.1	2,870	-0.25%
2018/01/18	10	248.40	8	244.38	243.00	2	2,824	0.07%
2018/01/17	2	235.50	8	236.44	239.00	-6	2,715	-0.22%
2018/01/16	5	238.50	3	238.33	234.50	2	2,692	0.07%
2018/01/15	1	232.00	0	0.00	230.50	1	2,631	0.04%
2018/01/12	4	231.00	3	230.00	231.00	1	2,612	0.04%
2018/01/11	1	229.00	2	227.00	224.50	-1	2,565	-0.04%
2018/01/10	1	223.00	1	227.00	225.00	0	2,561	0.00%
2018/01/08	2	231.50	2	230.00	228.50	0	2,562	0.00%
2018/01/05	0	227.00	0	0.00	227.00	0	2,518	0.00%
2018/01/04	4	228.50	4	230.25	230.00	0	2,498	0.00%
2018/01/03	0	0.00	2	222.75	219.50	-2	2,423	-0.08%