宜鼎 (5289)-富邦-台北券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
287.5
漲跌
▼1.0
漲幅
-0.35%
成交量
211張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)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
2024/05/03	5.2	294.27	0	0.00	287.50	5.2	710	0.73%
2024/05/02	8	289.94	5	288.50	288.50	3	714	0.42%
2024/04/30	7	290.86	7	293.86	295.00	0	716	0.00%
2024/04/29	0	290.00	1.1	292.63	294.00	-1.1	722	-0.15%
2024/04/26	5	286.00	5	286.50	286.50	0	730	0.00%
2024/04/25	0	283.50	0	0.00	283.00	0	732	0.00%
2024/04/24	0	0.00	1	288.00	288.00	-1	733	-0.14%
2024/04/23	2	279.00	0	0.00	284.00	2	734	0.27%
2024/04/22	4	278.99	0	0.00	274.50	4	736	0.55%
2024/04/19	1.2	289.24	3	282.00	283.00	-1.8	731	-0.25%
2024/04/18	3	293.39	1	298.00	297.00	2	715	0.28%
2024/04/17	10	295.00	0	0.00	294.00	10	710	1.41%
2024/04/16	6.3	299.89	0	0.00	296.50	6.3	705	0.90%
2024/04/15	1.4	310.85	0	0.00	309.50	1.4	705	0.20%
2024/04/12	0.2	320.97	6	320.58	313.50	-5.8	710	-0.82%
2024/04/11	2	319.50	0.5	318.50	315.00	1.5	711	0.21%
2024/04/10	1	319.00	3.1	319.18	318.00	-2.1	707	-0.30%
2024/04/09	1	318.50	0	0.00	313.50	1	704	0.14%
2024/04/08	1	312.01	1	315.00	316.50	0	706	0.00%
2024/04/03	1.2	317.88	3	317.16	316.50	-1.8	703	-0.26%
2024/04/02	0	0.00	3	315.17	316.50	-3	705	-0.43%
2024/04/01	0	0.00	4	313.00	312.50	-4	697	-0.57%
2024/03/29	2.3	306.25	1.4	306.58	305.50	0.9	697	0.13%
2024/03/28	0	312.52	18.3	312.87	310.50	-18.3	700	-2.61%
2024/03/27	11.3	316.23	11	314.00	313.00	0.3	716	0.04%
2024/03/26	1.1	305.59	3.1	308.87	313.50	-2	696	-0.29%
2024/03/25	0	303.00	3.1	306.95	308.50	-3.1	681	-0.45%
2024/03/22	3	301.33	0	0.00	301.00	3	676	0.44%
2024/03/21	4	299.88	2	302.00	300.00	2	675	0.30%
2024/03/20	0.2	297.50	0	0.00	295.50	0.2	661	0.03%
2024/03/19	1.1	299.32	0	0.00	299.50	1.1	659	0.17%
2024/03/18	2	292.50	2	296.50	298.00	0	651	0.00%
2024/03/15	1	291.00	0	0.00	291.50	1	662	0.15%
2024/03/14	6	293.17	0	0.00	293.50	6	666	0.90%
2024/03/13	0	293.45	0.1	292.00	291.00	-0.1	671	-0.01%
2024/03/12	1	295.00	1	297.00	295.00	0	678	0.00%
2024/03/11	7.2	291.82	1	290.00	290.00	6.2	679	0.92%
2024/03/08	4.2	301.70	0	0.00	296.50	4.2	665	0.63%
2024/03/07	9	302.23	0.7	304.30	302.00	8.3	678	1.22%
2024/03/06	3.1	308.03	0.4	310.15	307.50	2.6	675	0.39%
2024/03/05	2.1	315.57	8.1	315.38	311.50	-6	689	-0.87%
2024/03/04	2	312.50	2.2	314.39	311.50	-0.2	680	-0.02%
2024/03/01	0.3	307.81	1	310.50	308.00	-0.7	672	-0.10%
2024/02/29	0	302.83	4	305.50	305.50	-4	675	-0.59%
2024/02/27	5	301.40	0	0.00	302.50	5	678	0.74%
2024/02/26	8.1	303.33	2	303.00	303.00	6.1	679	0.90%
2024/02/23	16.1	308.37	6	306.17	307.00	10.1	678	1.49%
2024/02/22	2	312.00	1	313.00	312.50	1	674	0.15%
2024/02/21	5.2	312.44	2.2	311.14	311.00	3.1	702	0.44%
2024/02/20	8.2	317.49	2	322.50	316.00	6.2	711	0.86%
2024/02/19	5	338.40	16.2	337.41	339.50	-11.2	695	-1.61%
2024/02/16	4	317.87	0.1	317.50	318.50	3.9	674	0.58%
2024/02/15	1	314.50	13	314.69	314.00	-12	671	-1.79%
2024/02/05	3.1	304.85	3	305.17	304.50	0.1	665	0.02%
2024/01/31	0	0.00	0.1	305.97	304.00	-0.1	705	-0.01%
2024/01/30	5	307.00	0	0.00	306.50	5	763	0.65%
2024/01/29	1	306.00	0	0.00	309.50	1	777	0.13%
2024/01/25	0	307.00	1	309.00	308.00	-1	806	-0.12%
2024/01/24	0	0.00	1.2	314.87	315.00	-1.2	823	-0.14%
2024/01/23	1.2	314.70	7.1	319.12	314.50	-5.9	855	-0.69%
2024/01/22	2.1	315.48	10.1	315.62	316.00	-8.1	857	-0.94%
2024/01/19	0	308.50	1	309.50	309.00	-1	859	-0.12%
2024/01/18	2	301.50	0	0.00	305.50	2	879	0.23%
2024/01/17	2	304.50	0	0.00	308.00	2	912	0.22%
2024/01/16	1	309.50	1	309.00	309.00	0	917	0.00%
2024/01/15	1	307.50	2	307.50	308.50	-1	920	-0.11%
2024/01/12	0	0.00	2	303.50	305.50	-2	929	-0.22%
2024/01/10	4	304.50	0	0.00	305.00	4	939	0.43%
2024/01/09	0	0.00	4.3	305.70	308.50	-4.3	944	-0.46%
2024/01/08	0.1	300.00	2	299.00	300.00	-1.9	939	-0.20%
2024/01/05	3.4	294.32	0	0.00	291.50	3.4	938	0.36%
2024/01/04	1	299.98	0	0.00	297.50	1	936	0.11%
2024/01/03	6.2	299.61	0	0.00	299.00	6.2	949	0.66%
2024/01/02	2.2	305.50	2	306.75	306.00	0.2	945	0.02%
2023/12/29	0.2	311.75	1	312.00	312.00	-0.8	946	-0.09%
2023/12/28	0	0.00	3	313.17	312.00	-3	949	-0.32%
2023/12/27	1	306.50	0.1	307.50	310.00	0.9	965	0.10%
2023/12/26	0.1	306.00	0	0.00	310.00	0.1	970	0.01%
2023/12/25	8.2	307.63	1	306.50	306.50	7.2	972	0.74%
2023/12/22	1	308.50	8.1	313.20	315.00	-7.1	974	-0.73%
2023/12/21	2.1	299.56	0	0.00	301.00	2.1	962	0.21%
2023/12/20	0	305.00	0	0.00	302.00	0	971	0.00%
2023/12/19	2	303.25	1	305.00	303.00	1	978	0.10%
2023/12/18	3.1	306.55	0	0.00	306.00	3.1	993	0.31%
2023/12/14	0	0.00	0.2	310.93	310.00	-0.2	1,022	-0.02%
2023/12/13	0.1	308.25	0	309.00	308.00	0.1	1,048	0.01%
2023/12/12	4.3	310.70	0	0.00	309.00	4.3	1,096	0.39%
2023/12/11	1	320.50	0	0.00	319.50	1	1,107	0.09%
2023/12/08	0	321.00	3	320.50	320.00	-3	1,108	-0.27%
2023/12/07	1	323.00	1	318.03	318.00	0	1,115	0.00%
2023/12/06	2	319.24	1.3	317.24	318.00	0.7	1,111	0.06%
2023/12/05	1.1	316.98	0	315.00	318.00	1	1,112	0.09%
2023/12/04	0	314.73	7	316.79	319.50	-7	1,113	-0.63%
2023/12/01	2.1	307.50	0.1	308.00	307.50	2	1,097	0.18%
2023/11/30	0.1	315.00	4	316.50	312.00	-3.9	1,113	-0.35%
2023/11/29	1	312.00	1	311.00	311.00	0	1,106	0.00%
2023/11/28	0	0.00	1	309.50	311.50	-1	1,125	-0.09%
2023/11/27	0.2	308.25	2.4	306.51	303.50	-2.2	1,174	-0.19%
2023/11/24	0.1	313.30	0	0.00	314.00	0.1	1,219	0.01%
2023/11/22	3.1	314.32	2	312.50	312.50	1.1	1,228	0.09%
2023/11/21	5	319.50	3.5	327.19	318.00	1.5	1,231	0.12%
2023/11/20	0	0.00	6	325.58	323.50	-6	1,219	-0.49%
2023/11/17	5	310.40	2	315.00	310.50	3	1,198	0.25%
2023/11/16	1.2	315.11	8	313.69	314.00	-6.8	1,187	-0.58%
2023/11/15	4.1	310.57	0	0.00	308.00	4.1	1,180	0.35%
2023/11/14	1	307.00	3	303.67	305.00	-2	1,187	-0.17%
2023/11/13	5.2	309.58	0.2	309.87	307.50	4.9	1,191	0.41%
2023/11/10	5.1	305.96	3	305.00	304.00	2.1	1,189	0.18%
2023/11/09	2.2	311.61	3	312.50	310.50	-0.8	1,182	-0.07%
2023/11/08	13.2	319.81	4.6	317.54	316.50	8.6	1,181	0.72%
2023/11/07	8	312.70	28.1	313.60	317.00	-20.1	1,163	-1.73%
2023/11/06	9.1	298.90	2	302.00	297.00	7.1	1,133	0.62%
2023/11/03	4.1	309.24	0.3	309.04	307.00	3.8	1,136	0.33%
2023/11/02	2	301.50	9	305.94	307.50	-7	1,136	-0.62%
2023/11/01	7	297.71	3	294.17	298.50	4	1,152	0.35%
2023/10/31	11	299.09	54	306.06	298.00	-43	1,141	-3.77%
2023/10/30	0	0.00	3	288.33	293.00	-3	1,129	-0.27%
2023/10/27	3	285.34	2	290.75	281.00	1	1,152	0.09%
2023/10/26	6	295.50	3	298.33	293.00	3	1,202	0.25%
2023/10/25	2	297.00	5	295.92	302.00	-3	1,234	-0.24%
2023/10/24	3	276.17	0	0.00	280.50	3	1,212	0.25%
2023/10/23	0	275.00	0	0.00	274.00	0	1,212	0.00%
2023/10/20	2.1	275.40	1.2	276.26	276.00	1	1,221	0.08%
2023/10/19	3	279.83	0	0.00	284.00	3	1,229	0.24%
2023/10/18	0	283.50	0	0.00	281.00	0	1,243	0.00%
2023/10/17	1	293.00	0	0.00	292.50	1	1,240	0.08%
2023/10/16	7	287.21	0	0.00	288.00	7	1,243	0.56%
2023/10/13	5	291.80	1	294.50	292.00	4	1,254	0.32%
2023/10/11	0.3	300.00	0.2	295.50	294.50	0.1	1,281	0.01%
2023/10/06	6	301.50	1	301.00	303.00	5	1,295	0.39%
2023/10/05	6.1	307.82	0	0.00	303.00	6.1	1,316	0.46%
2023/10/04	2	307.50	3	305.50	307.00	-1	1,336	-0.07%
2023/10/03	4.2	313.18	3	311.50	307.50	1.2	1,366	0.08%
2023/10/02	0	0.00	6.2	305.18	307.00	-6.2	1,414	-0.44%
2023/09/28	6.2	297.66	2	299.49	296.50	4.2	1,425	0.29%
2023/09/27	2	303.75	0	0.00	300.00	2	1,461	0.14%
2023/09/26	0	308.50	0.1	312.00	307.00	0	1,492	0.00%
2023/09/25	6.1	308.00	1.2	300.41	308.00	4.9	1,504	0.32%
2023/09/22	0	0.00	0	300.00	302.00	0	1,499	0.00%
2023/09/21	20	301.50	0	0.00	301.50	20	1,508	1.33%
2023/09/20	1	305.00	10.1	306.69	305.00	-9.1	1,505	-0.60%
2023/09/19	6	309.99	4	309.25	309.00	2	1,515	0.13%
2023/09/18	14	313.71	17.1	313.29	312.00	-3.1	1,534	-0.20%
2023/09/15	2.2	301.25	18	301.86	309.00	-15.8	1,546	-1.02%
2023/09/14	7.2	281.31	4.1	284.44	289.50	3	1,561	0.19%
2023/09/13	1	275.50	10	277.00	275.00	-9	1,576	-0.57%
2023/09/12	1	276.00	1	277.50	278.00	0	1,597	0.00%
2023/09/11	1	270.00	2.1	272.10	271.50	-1.1	1,599	-0.07%
2023/09/08	10.1	272.50	0	0.00	274.00	10.1	1,610	0.63%
2023/09/07	0	0.00	3	271.00	271.00	-3	1,629	-0.18%
2023/09/06	0	0.00	0.2	274.00	273.00	-0.2	1,629	-0.01%
2023/09/05	6.1	278.97	2	277.00	276.50	4.1	1,629	0.25%
2023/09/04	0	274.50	1	274.50	275.00	-1	1,626	-0.06%
2023/09/01	3.2	272.44	2	273.50	268.50	1.2	1,633	0.07%
2023/08/31	17.2	277.48	17	278.79	280.00	0.2	1,635	0.01%
2023/08/30	6.1	272.04	5	272.10	271.00	1.1	1,606	0.07%
2023/08/29	1	252.00	0	0.00	254.00	1	1,584	0.06%
2023/08/28	1	240.00	0	0.00	245.00	1	1,602	0.06%
2023/08/25	1.1	247.13	0	0.00	245.00	1.1	1,682	0.07%
2023/08/23	0	243.21	1	244.00	248.00	-1	1,809	-0.05%
2023/08/22	1	247.50	1	250.50	249.50	0	1,887	0.00%
2023/08/21	0.1	244.25	0	0.00	241.50	0.1	1,897	0.00%
2023/08/18	2.1	268.02	1	272.00	264.00	1.1	1,886	0.06%
2023/08/17	0	260.00	0	0.00	265.50	0	1,887	0.00%
2023/08/16	2	258.54	0	0.00	261.00	2	1,932	0.10%
2023/08/14	0.1	257.51	0	0.00	256.50	0.1	1,963	0.00%
2023/08/11	10	261.16	6	261.00	261.00	4	1,979	0.20%
2023/08/10	14.1	263.03	5	260.20	260.50	9.1	2,013	0.45%
2023/08/09	4.1	271.14	4	271.00	271.00	0.1	1,998	0.00%
2023/08/08	19	275.90	5	275.10	275.00	14	1,996	0.70%
2023/08/07	2	277.00	1.5	278.90	280.50	0.5	1,986	0.03%
2023/08/04	0.1	286.54	0	0.00	287.50	0.1	1,959	0.00%
2023/08/02	1.1	290.24	0	0.00	288.50	1.1	1,959	0.06%
2023/08/01	0	301.94	25	304.36	300.00	-25	1,962	-1.27%
2023/07/31	22	327.97	11	327.00	315.00	11	1,938	0.57%
2023/07/28	39	312.81	48	316.81	315.50	-9	1,880	-0.48%
2023/07/27	1	308.49	4	308.63	303.50	-3	1,831	-0.16%
2023/07/26	1	300.04	0	0.00	299.50	1	1,834	0.05%
2023/07/25	0.2	305.50	0	0.00	306.00	0.2	1,844	0.01%
2023/07/24	0	297.61	0	0.00	301.00	0	1,861	0.00%
2023/07/21	0	0.00	2	299.25	302.50	-2	1,859	-0.11%
2023/07/20	0	305.50	1	310.00	306.50	-1	1,861	-0.05%
2023/07/19	3.3	308.08	2	307.00	307.00	1.3	1,871	0.07%
2023/07/18	6	318.33	5	314.50	314.50	1	1,908	0.05%
2023/07/17	16	322.66	8.1	317.79	317.00	7.9	1,916	0.41%
2023/07/14	17	325.82	17	328.29	329.50	0	1,915	0.00%
2023/07/13	10.2	316.15	11	319.95	318.00	-0.8	1,911	-0.04%
2023/07/12	1	311.00	2	312.00	311.50	-1	1,917	-0.05%
2023/07/11	8	303.94	12	308.00	304.00	-4	1,916	-0.21%
2023/07/10	18.1	301.04	12.2	299.52	299.50	5.9	1,921	0.31%
2023/07/07	34.2	320.84	5	331.30	310.50	29.2	1,961	1.49%
2023/07/06	8	352.81	10	354.00	344.00	-2	1,962	-0.10%
2023/07/05	26	357.56	15	357.80	361.00	11	1,985	0.55%
2023/07/04	13	341.62	13	346.50	352.00	0	1,978	0.00%
2023/07/03	1	331.50	7	339.00	338.00	-6	1,978	-0.30%
2023/06/30	3	320.83	11	323.32	324.00	-8	2,060	-0.39%
2023/06/29	13	326.85	0	331.50	326.00	13	2,142	0.61%
2023/06/28	5	327.19	1	326.50	323.50	4	2,158	0.19%
2023/06/27	2.1	332.44	13	335.15	327.00	-10.9	2,202	-0.50%
2023/06/26	17	344.38	6.1	347.11	342.50	10.9	2,282	0.48%
2023/06/21	4	348.50	22.2	349.36	354.50	-18.2	2,341	-0.78%
2023/06/20	28.3	345.52	29	345.32	343.00	-0.7	2,334	-0.03%
2023/06/19	27	342.56	16.1	343.26	343.00	10.9	2,308	0.47%
2023/06/16	9.7	327.95	22	329.61	333.00	-12.3	2,333	-0.53%
2023/06/15	3	328.17	6	325.08	323.50	-3	2,342	-0.13%
2023/06/14	2	330.50	1	326.00	326.00	1	2,375	0.04%
2023/06/13	0.1	327.00	11	323.95	326.00	-10.9	2,375	-0.46%
2023/06/12	0	0.00	4.1	314.54	314.50	-4.1	2,366	-0.17%
2023/06/09	12	320.58	1	318.50	319.50	11	2,371	0.46%
2023/06/08	7.1	319.05	11	324.45	314.00	-4	2,378	-0.17%
2023/06/07	10.1	326.02	0	0.00	326.00	10.1	2,397	0.42%
2023/06/06	1	326.06	0.1	336.00	326.50	1	2,409	0.04%
2023/06/05	1	333.50	7	336.93	333.50	-6	2,386	-0.25%
2023/06/02	26.2	336.92	41	332.26	329.50	-14.8	2,369	-0.63%
2023/06/01	60	331.80	63.1	334.47	333.50	-3.1	2,339	-0.13%
2023/05/31	31	337.31	50	335.01	335.00	-19	2,317	-0.82%
2023/05/30	34	325.41	17	324.91	325.50	17	2,238	0.76%
2023/05/29	15	332.16	10.1	330.54	326.00	4.9	2,210	0.22%
2023/05/26	7	316.71	25.2	319.20	333.50	-18.2	2,135	-0.85%
2023/05/25	21	307.33	17	303.50	303.50	4	2,043	0.20%
2023/05/24	5.1	304.50	0	0.00	304.00	5.1	2,026	0.25%
2023/05/23	9.1	302.36	10	307.15	306.50	-0.9	2,026	-0.04%
2023/05/22	29	316.18	26	307.90	304.00	3	2,002	0.15%
2023/05/19	4	309.25	12	304.71	307.50	-8	1,947	-0.41%
2023/05/18	34	309.79	29.1	306.14	304.50	4.9	1,934	0.25%
2023/05/17	10	304.50	5	301.90	302.00	5	1,906	0.26%
2023/05/16	5	298.40	10	303.10	299.50	-5	1,881	-0.27%
2023/05/15	8	295.19	8	290.94	290.00	0	1,834	0.00%
2023/05/12	3	288.83	13.2	291.89	290.50	-10.2	1,820	-0.56%
2023/05/11	1	280.00	0	0.00	279.00	1	1,803	0.06%
2023/05/10	3.3	281.73	3	284.50	284.50	0.3	1,795	0.02%
2023/05/08	14	293.75	7	295.14	293.00	7	1,780	0.39%
2023/05/05	3	296.50	12	288.51	288.50	-9	1,760	-0.51%
2023/05/03	6	295.17	5	297.00	297.50	1	1,762	0.06%
2023/05/02	7.1	298.83	7.1	296.68	296.00	0	1,760	0.00%
2023/04/28	6.1	295.95	8	298.38	299.00	-1.9	1,744	-0.11%
2023/04/27	12	290.17	11	290.82	293.00	1	1,724	0.06%
2023/04/26	2	274.00	12.2	284.31	285.00	-10.2	1,691	-0.61%
2023/04/25	0	0.00	1	290.50	280.50	-1	1,675	-0.06%
2023/04/24	7	289.57	3.2	289.11	289.00	3.8	1,655	0.23%
2023/04/21	8	291.25	5.2	286.25	286.00	2.8	1,638	0.17%
2023/04/20	3	308.55	2	302.50	297.00	1	1,589	0.07%
2023/04/19	3	309.33	1	307.05	306.00	2	1,562	0.13%
2023/04/18	1	306.00	1	310.50	305.50	0	1,545	0.00%
2023/04/17	4	311.00	2	313.51	309.50	2	1,522	0.13%
2023/04/14	1	324.92	4	316.88	315.00	-3	1,485	-0.20%
2023/04/13	3	318.00	1	319.00	319.00	2	1,456	0.14%
2023/04/12	5	324.57	8.1	326.18	322.00	-3	1,427	-0.21%
2023/04/11	9	313.56	30	312.69	316.00	-21	1,349	-1.56%
2023/04/10	16.1	301.22	10.1	302.58	300.50	6.1	1,273	0.48%
2023/04/07	14.1	314.88	17	317.79	308.00	-3	1,224	-0.24%
2023/04/06	27	317.22	17	310.09	320.50	10	1,185	0.84%
2023/03/31	53.1	323.70	7	319.64	314.00	46.1	1,143	4.04%
2023/03/30	16.1	313.82	88.6	317.64	323.00	-72.5	1,036	-7.00%
2023/03/29	0	0.00	2	294.00	294.00	-2	943	-0.21%
2023/03/28	25	297.54	12.1	298.64	292.00	13	911	1.42%
2023/03/27	25	308.65	4.7	301.95	286.00	20.3	851	2.38%
2023/03/24	14	294.32	48	295.47	301.50	-34	747	-4.55%
2023/03/23	2.2	274.50	49	275.99	274.50	-46.8	646	-7.25%
2023/03/22	2	272.75	29	270.81	271.00	-27	607	-4.44%
2023/03/21	25	266.86	22	271.50	266.00	3	562	0.53%
2023/03/20	3	258.33	9	259.33	259.00	-6	491	-1.23%
2023/03/17	24	246.59	28.1	250.39	255.50	-4	456	-0.88%
2023/03/16	2	242.25	1	239.00	243.00	1	407	0.25%
2023/03/15	11	235.82	8	236.50	236.50	3	391	0.77%
2023/03/14	5	233.00	0.1	232.00	229.00	4.9	379	1.29%
2023/03/13	22.1	241.96	22	236.80	235.50	0.1	368	0.03%
2023/03/10	1	253.00	2	242.25	241.00	-1	358	-0.28%
2023/03/09	0	0.00	2	244.50	241.00	-2	320	-0.62%
2023/03/08	3	225.32	3	225.00	226.50	0	287	0.01%
2023/03/07	10	227.00	0	227.00	224.00	10	284	3.50%
2023/03/06	2	224.00	5	222.00	222.00	-3	276	-1.09%
2023/03/03	6	220.25	3	223.17	223.50	3	271	1.11%
2023/03/02	1.1	222.00	2	216.50	222.00	-1	259	-0.37%
2023/03/01	17.1	220.45	1	220.50	217.50	16.1	248	6.46%
2023/02/24	21	219.36	30.5	223.82	224.50	-9.5	233	-4.07%
2023/02/23	16	203.19	0	204.00	204.50	16	206	7.75%
2023/02/22	0	201.00	0	0.00	200.00	0	206	0.00%
2023/02/21	0	0.00	40	204.73	203.50	-40	210	-18.99%
2023/02/16	1	195.03	3	195.50	195.50	-2	217	-0.91%
2023/02/15	0	0.00	1	196.50	196.50	-1	218	-0.46%
2023/02/14	0	0.00	0.1	195.60	197.00	-0.1	221	-0.02%
2023/02/13	0	196.50	1	196.00	195.00	-1	221	-0.45%
2023/02/10	10	197.00	5.2	196.52	196.50	4.8	223	2.15%
2023/02/09	0	198.50	0.1	198.50	199.00	0	228	-0.02%
2023/02/08	6	201.33	5	198.50	198.50	1	226	0.44%
2023/02/07	5	200.00	5	198.50	198.50	0	224	0.00%
2023/02/03	0	0.00	5	199.01	202.00	-5	217	-2.32%
2023/02/02	0	0.00	5.1	198.99	198.00	-5.1	207	-2.43%
2023/02/01	0	0.00	2	194.50	196.00	-2	199	-1.00%
2023/01/31	0	189.42	0	190.00	189.00	0	190	0.01%
2023/01/17	0	0.00	1	186.00	187.00	-1	184	-0.55%
2023/01/16	1	185.00	0	0.00	185.50	1	183	0.55%
2023/01/11	3	184.50	0	0.00	185.00	3	189	1.58%
2023/01/10	0	183.00	0.1	184.50	185.50	0	194	-0.02%
2023/01/09	0	183.50	0	0.00	183.50	0	198	0.01%
2023/01/05	0	0.00	3	183.00	183.00	-3	202	-1.49%
2023/01/03	1	186.00	0	0.00	184.00	1	206	0.48%
2022/12/30	5	182.50	1	185.50	185.50	4	208	1.92%
2022/12/29	5	178.00	5	181.50	181.50	0	206	0.00%
2022/12/27	0	183.50	0	0.00	183.00	0	210	0.00%
2022/12/21	0	182.50	0	0.00	182.00	0	213	0.00%
2022/12/20	5	184.90	0	0.00	182.50	5	212	2.35%
2022/12/15	0	187.50	0	0.00	188.00	0	209	0.01%
2022/12/09	0	0.00	0.1	188.50	188.50	-0.1	210	-0.05%
2022/12/07	5	188.50	1	186.00	187.50	4	206	1.94%
2022/12/06	5	193.00	0	0.00	193.50	5	202	2.47%
2022/12/05	0	198.50	1.2	199.80	199.50	-1.2	195	-0.59%
2022/12/02	0	0.00	1.1	196.59	196.50	-1.1	191	-0.57%
2022/12/01	0	0.00	1	190.00	189.00	-1	186	-0.54%
2022/11/29	6	187.08	0	0.00	187.00	6	181	3.30%
2022/11/28	0.1	190.00	0	0.00	188.00	0.1	180	0.06%
2022/11/25	0	0.00	1	186.00	187.00	-1	180	-0.56%
2022/11/24	5	184.50	2	184.50	184.50	3	183	1.64%
2022/11/23	4	183.87	0	0.00	182.50	4	184	2.17%
2022/11/22	0	0.00	1	183.00	183.50	-1	182	-0.55%
2022/11/21	1	184.50	0	0.00	180.50	1	178	0.56%
2022/11/18	0	0.00	1	182.50	183.00	-1	175	-0.57%
2022/11/16	0	0.00	0.6	177.50	185.00	-0.6	166	-0.33%
2022/11/15	0	0.00	1	177.50	177.00	-1	157	-0.64%
2022/11/14	0.1	175.00	3	177.50	175.00	-2.9	154	-1.88%
2022/11/11	0	0.00	3.2	175.10	175.50	-3.2	152	-2.12%
2022/11/10	0	174.00	0	0.00	174.50	0	154	0.01%
2022/11/09	0	174.00	0	0.00	173.50	0	155	0.02%
2022/11/08	0	0.00	3	174.00	173.50	-3	154	-1.95%
2022/11/07	6	175.33	1	175.50	176.00	5	151	3.30%
2022/11/04	0	167.50	0	0.00	168.00	0	149	0.00%
2022/11/02	0	167.00	0	0.00	167.00	0	152	0.02%
2022/11/01	0.3	165.00	0	166.50	165.00	0.3	155	0.18%
2022/10/28	0	165.00	0	0.00	164.00	0	155	0.02%
2022/10/25	0.2	167.00	0	0.00	167.00	0.2	157	0.15%
2022/10/24	0	164.00	0	0.00	166.00	0	161	0.01%
2022/10/21	1	168.50	0	0.00	165.50	1	171	0.58%
2022/10/20	0	0.00	0.4	165.00	167.50	-0.4	173	-0.23%
2022/10/14	0.7	153.00	0	0.00	151.00	0.7	158	0.44%
2022/10/12	0	153.00	0	0.00	155.00	0	155	0.00%
2022/10/11	0	155.00	0	0.00	154.00	0	155	0.01%
2022/10/07	0.1	157.05	0	0.00	157.50	0.1	154	0.07%
2022/10/06	0	158.39	0	0.00	157.50	0	153	0.02%
2022/10/05	5	159.00	0	0.00	158.00	5	155	3.22%
2022/10/04	5	157.51	0	0.00	157.50	5	154	3.26%
2022/09/30	0	0.00	1.3	161.65	161.50	-1.3	155	-0.84%
2022/09/29	0	0.00	1	158.51	159.50	-1	157	-0.65%
2022/09/28	1	159.00	0	0.00	158.00	1	157	0.64%
2022/09/27	1	159.98	0	0.00	159.50	1	158	0.64%
2022/09/26	2	163.98	0	0.00	160.00	2	160	1.26%
2022/09/22	0.1	166.00	0	0.00	166.00	0.1	161	0.03%
2022/09/19	0.2	166.87	0	0.00	167.50	0.2	162	0.11%
2022/09/16	2	168.50	0	171.20	168.50	2	162	1.21%
2022/09/13	6	173.32	0	0.00	170.00	6	173	3.48%
2022/09/12	0	0.00	0.1	172.50	172.00	-0.1	174	-0.08%
2022/09/08	0	0.00	2	171.50	171.00	-2	177	-1.13%
2022/09/07	8	167.81	0	0.00	166.00	8	179	4.47%
2022/09/06	2.1	169.27	0	0.00	169.00	2.1	181	1.18%
2022/09/02	1.2	186.50	0	0.00	169.50	1.2	187	0.66%
2022/09/01	12	170.75	0	0.00	170.00	12	187	6.43%
2022/08/31	1.1	171.12	0	0.00	171.50	1.1	185	0.61%
2022/08/30	0	175.00	0	0.00	173.50	0	182	0.01%
2022/08/26	0	177.50	0	0.00	176.00	0	186	0.01%
2022/08/25	1	176.00	0	0.00	176.00	1	186	0.54%
2022/08/24	0	177.00	0	0.00	175.50	0	187	0.01%
2022/08/22	0.1	177.00	0	0.00	176.00	0.1	188	0.05%
2022/08/19	0.1	180.72	0	0.00	179.50	0.1	186	0.03%
2022/08/17	0.1	181.00	0	0.00	180.00	0.1	186	0.04%
2022/08/16	1.2	175.33	0	0.00	173.50	1.2	181	0.63%
2022/08/15	0	0.00	3	176.67	177.00	-3	180	-1.67%
2022/08/12	0	0.00	3	174.00	174.00	-3	179	-1.67%
2022/08/11	2	172.25	0	0.00	173.50	2	179	1.11%
2022/08/10	1	170.50	0	0.00	170.50	1	175	0.57%
2022/08/03	1	166.50	0	0.00	167.00	1	184	0.54%
2022/08/02	0	168.50	0	0.00	166.50	0	189	0.02%
2022/08/01	0	0.00	0	172.50	171.50	0	189	0.00%
2022/07/29	1	170.50	3	169.00	168.50	-2	189	-1.05%
2022/07/28	0	176.50	0	0.00	176.50	0	186	0.01%
2022/07/25	0	0.00	1	179.00	178.50	-1	174	-0.57%
2022/07/22	0	180.50	0	0.00	180.50	0	173	0.00%
2022/07/19	0	0.00	0	177.50	176.50	0	180	-0.01%
2022/07/14	3	174.00	0	0.00	173.00	3	185	1.62%
2022/07/12	0.1	173.00	5	170.00	170.00	-4.9	188	-2.60%
2022/07/05	0	163.47	0	0.00	165.50	0	190	0.02%
2022/07/01	0.1	162.00	0	0.00	160.50	0.1	192	0.03%
2022/06/30	1	161.50	0	0.00	162.50	1	193	0.52%
2022/06/23	0.1	169.05	0	0.00	168.00	0.1	205	0.03%
2022/06/22	0	172.50	0	173.50	172.00	0	203	0.00%
2022/06/21	0	170.00	0	0.00	170.00	0	201	0.00%
2022/06/17	1	173.50	8	176.00	174.00	-7	199	-3.50%
2022/06/16	1	181.00	12	179.17	178.00	-11	201	-5.47%
2022/06/15	1	185.50	0	0.00	183.00	1	200	0.50%
2022/06/14	2	184.00	0	0.00	188.00	2	197	1.01%
2022/06/13	0	189.00	0	0.00	187.50	0	194	0.01%
2022/06/10	1.1	190.09	0	0.00	191.00	1.1	196	0.56%
2022/06/09	1	191.01	0	0.00	191.00	1	198	0.51%
2022/06/08	2	191.25	0	0.00	192.50	2	199	1.00%
2022/05/31	0	201.00	0	0.00	199.50	0	201	0.01%
2022/05/27	0.1	196.00	0	0.00	196.00	0.1	200	0.05%
2022/05/18	0.1	201.00	0	0.00	199.00	0.1	244	0.02%
2022/05/13	3	198.17	0	0.00	198.00	3	245	1.22%
2022/05/10	0	0.00	0.1	202.50	201.50	-0.1	243	-0.02%
2022/05/05	1	207.50	0	0.00	209.00	1	241	0.41%
2022/04/29	3	203.50	3	204.00	204.00	0	243	0.00%
2022/04/27	1	198.00	0	0.00	200.50	1	243	0.41%
2022/04/26	5.2	205.44	0	0.00	201.50	5.2	239	2.17%
2022/04/25	1	206.00	0	0.00	204.00	1	235	0.42%
2022/04/22	4	210.38	3	208.50	208.50	1	234	0.43%
2022/04/20	0.1	210.00	3	212.50	212.50	-2.9	234	-1.24%
2022/04/18	5	206.00	0	0.00	210.00	5	233	2.14%
2022/04/14	0	215.00	1	214.00	214.00	-1	235	-0.41%
2022/04/12	6	211.58	0	0.00	209.00	6	244	2.45%
2022/04/11	1	214.50	0	0.00	213.50	1	242	0.41%
2022/04/08	1.3	217.12	1	218.00	218.00	0.3	244	0.12%
2022/04/07	1	220.00	1.3	221.44	218.00	-0.3	241	-0.13%
2022/04/06	0	0.00	0.2	221.08	223.00	-0.2	240	-0.09%
2022/04/01	0	0.00	6.2	219.96	220.00	-6.2	236	-2.62%
2022/03/31	2	215.50	0	0.00	215.00	2	233	0.86%
2022/03/30	4	215.50	1	215.00	220.50	3	232	1.29%
2022/03/29	0	0.00	4	212.50	212.50	-4	223	-1.79%
2022/03/28	5	209.00	0	0.00	211.00	5	221	2.26%
2022/03/23	3	216.00	15	215.23	212.50	-12	222	-5.40%
2022/03/22	0	0.00	5	213.50	213.00	-5	220	-2.26%
2022/03/21	3.1	211.98	3	209.50	209.50	0.1	217	0.05%
2022/03/18	0	208.00	0	0.00	209.50	0	217	0.00%
2022/03/17	4.1	206.23	3	207.50	207.00	1.1	219	0.50%
2022/03/16	5.4	204.87	5	202.50	202.50	0.4	217	0.18%
2022/03/11	1.1	207.00	1	209.00	206.50	0.1	225	0.04%
2022/03/10	3	206.00	5	206.40	206.00	-2	223	-0.89%
2022/03/08	2	200.00	1	198.00	198.00	1	224	0.44%
2022/03/03	3	212.00	2	209.00	209.00	1	226	0.44%
2022/03/02	1	208.50	0	0.00	208.50	1	228	0.44%
2022/03/01	0	0.00	1	213.00	210.00	-1	228	-0.44%
2022/02/25	10	206.50	11	208.86	210.50	-1	227	-0.44%
2022/02/24	5	202.50	2	201.25	200.00	3	220	1.36%
2022/02/23	0	0.00	1	200.50	200.50	-1	220	-0.45%
2022/02/22	1	199.00	0	0.00	198.50	1	219	0.45%
2022/02/21	0.1	206.75	0	0.00	205.00	0.1	218	0.02%
2022/02/14	1	194.50	1	193.50	193.50	0	222	0.00%
2022/02/11	1	198.50	1	198.00	198.00	0	229	0.00%
2022/02/10	1	202.00	0	0.00	200.50	1	234	0.43%
2022/02/09	1	193.00	0	0.00	195.50	1	236	0.42%
2022/02/08	2	192.50	0	0.00	193.00	2	236	0.85%
2022/02/07	2	192.75	0.3	192.00	195.00	1.7	233	0.71%
2022/01/24	0	191.50	0	0.00	191.00	0	238	0.00%
2022/01/21	1	191.00	0	0.00	191.50	1	237	0.42%
2022/01/20	1	192.50	0	0.00	193.00	1	239	0.42%
2022/01/19	2	193.00	0	0.00	193.50	2	240	0.83%
2022/01/18	1	196.50	0	0.00	196.50	1	244	0.41%
2022/01/17	5	194.00	0	0.00	196.00	5	245	2.04%
2022/01/14	3	190.17	0	0.00	191.50	3	245	1.22%
2022/01/13	0	0.00	0.1	193.50	193.00	-0.1	246	-0.02%
2022/01/12	1	195.00	0	0.00	195.00	1	247	0.40%
2022/01/11	2	195.75	0	0.00	195.50	2	246	0.81%
2022/01/10	0	0.00	1	198.00	199.00	-1	244	-0.41%
2022/01/06	1	205.50	0	0.00	205.50	1	246	0.41%
2022/01/05	0	209.00	1	210.00	208.00	-1	247	-0.39%
2022/01/03	0	0.00	5	205.50	204.50	-5	247	-2.02%
2021/12/28	0	0.00	0.2	200.50	201.00	-0.2	261	-0.06%
2021/12/17	1	201.00	1	201.00	201.00	0	291	0.00%
2021/12/16	1	202.50	0	0.00	203.50	1	291	0.34%
2021/12/10	0	0.00	1	204.50	204.50	-1	293	-0.34%
2021/12/06	4	200.50	0	0.00	200.00	4	289	1.38%
2021/12/03	1	200.00	0	0.00	200.50	1	295	0.34%
2021/12/02	0	0.00	1	200.00	199.00	-1	314	-0.32%
2021/11/30	0	0.00	2.2	201.64	203.50	-2.2	322	-0.68%
2021/11/26	5	200.50	0	0.00	200.00	5	324	1.54%
2021/11/25	1	205.50	0	0.00	206.00	1	327	0.30%
2021/11/24	2	204.25	0	0.00	205.50	2	328	0.61%
2021/11/23	2	208.48	1	204.50	204.50	1	326	0.31%
2021/11/22	1.2	208.17	0	0.00	209.50	1.2	319	0.38%
2021/11/18	0	0.00	2	206.50	204.00	-2	319	-0.63%
2021/11/16	2	204.00	0	0.00	202.50	2	327	0.61%
2021/11/11	3.1	196.02	0	0.00	195.00	3.1	340	0.89%
2021/11/10	20.1	198.00	0	0.00	198.00	20.1	358	5.61%
2021/11/05	2	195.50	0	0.00	194.00	2	395	0.51%
2021/11/04	3	196.50	3	193.00	193.00	0	420	0.00%
2021/11/03	2	192.50	1	192.50	193.00	1	441	0.23%
2021/11/01	0	0.00	0.1	191.00	189.50	-0.1	477	-0.02%
2021/10/26	0.1	192.50	0	0.00	192.00	0.1	539	0.01%
2021/10/18	1	186.50	0	0.00	184.50	1	699	0.14%
2021/10/15	0.1	191.00	0	0.00	188.50	0.1	705	0.01%
2021/10/14	0	192.50	0	0.00	192.50	0	709	0.00%
2021/10/08	0	0.00	1	189.50	189.50	-1	719	-0.14%
2021/10/07	0	0.00	1	187.50	189.50	-1	734	-0.14%
2021/10/06	0.1	184.00	1	186.00	186.50	-0.9	736	-0.12%
2021/10/05	0	0.00	1	181.50	181.50	-1	737	-0.14%
2021/10/04	0	174.50	5	173.00	173.50	-5	738	-0.68%
2021/10/01	2	176.50	0	0.00	177.00	2	741	0.27%
2021/09/30	0	0.00	1	180.51	182.00	-1	754	-0.13%
2021/09/29	1	185.00	1	182.00	184.00	0	780	0.00%
2021/09/28	1	182.00	0	0.00	182.00	1	788	0.13%
2021/09/22	3	193.17	0	0.00	190.50	3	787	0.38%
2021/09/15	1	198.00	0	198.50	196.50	1	789	0.13%
2021/09/13	2	204.75	0	0.00	203.00	2	796	0.25%
2021/09/08	0	0.00	5	209.10	211.00	-5	845	-0.59%
2021/09/07	8	207.31	0	0.00	205.50	8	841	0.95%
2021/09/06	0.1	214.00	0	0.00	215.50	0.1	825	0.01%
2021/09/03	1	223.50	0	0.00	223.50	1	818	0.12%
2021/09/02	1.1	228.53	0	0.00	230.00	1.1	814	0.13%
2021/09/01	0	0.00	1	232.00	230.00	-1	812	-0.12%
2021/08/31	0	0.00	8	226.63	232.50	-8	811	-0.99%
2021/08/26	0	0.00	1	228.00	224.50	-1	819	-0.12%
2021/08/24	0	0.00	2	225.25	224.50	-2	812	-0.25%
2021/08/23	3	225.67	3	224.00	224.00	0	810	0.00%
2021/08/20	4	227.00	4	224.25	222.00	0	804	0.00%
2021/08/19	0	0.00	2	223.00	222.00	-2	798	-0.25%
2021/08/18	0	0.00	2.1	226.96	227.00	-2.1	791	-0.26%
2021/08/17	3	225.01	3.1	222.19	223.00	-0.1	785	-0.01%
2021/08/16	1	228.00	2	230.00	232.00	-1	774	-0.13%
2021/08/13	2	221.25	13	222.88	223.00	-11	755	-1.46%
2021/08/12	7.3	232.38	6	227.92	228.00	1.3	738	0.18%
2021/08/11	4	237.25	4	234.00	234.00	0	720	0.00%
2021/08/10	2	234.50	2.5	238.40	240.50	-0.5	704	-0.07%
2021/08/09	4	235.75	4	232.50	232.50	0	686	0.00%
2021/08/06	1	243.00	1	243.00	244.00	0	669	0.00%
2021/08/05	2	234.50	2	236.00	236.00	0	653	0.00%
2021/08/04	2	240.00	1	244.00	244.00	1	650	0.15%
2021/08/03	2	242.50	5	240.70	240.00	-3	646	-0.46%
2021/08/02	3	240.33	2	242.48	242.50	1	637	0.15%
2021/07/30	1	247.50	10.2	244.01	240.00	-9.2	635	-1.45%
2021/07/29	6.1	234.33	4	236.57	230.00	2.1	613	0.34%
2021/07/28	5	228.80	5	228.10	236.00	0	593	0.00%
2021/07/27	3.1	233.06	5	237.50	235.50	-1.9	571	-0.33%
2021/07/26	0	0.00	5	230.10	230.00	-5	558	-0.89%
2021/07/23	7	223.64	12	225.63	228.00	-5	541	-0.92%
2021/07/22	3	213.33	1	218.00	218.00	2	512	0.39%
2021/07/21	2	207.50	0	0.00	207.00	2	490	0.41%
2021/07/20	0	0.00	1	204.50	205.50	-1	493	-0.20%
2021/07/19	5	206.00	0	0.00	205.50	5	489	1.02%
2021/07/16	0	0.00	2	206.00	206.00	-2	492	-0.41%
2021/07/15	2	208.00	2	206.50	206.50	0	501	0.00%
2021/07/14	2	205.50	5	213.40	207.00	-3	495	-0.61%
2021/07/13	1	205.50	4	205.75	206.00	-3	480	-0.62%
2021/07/09	0	0.00	5	205.50	206.50	-5	470	-1.06%
2021/07/08	2	207.00	0	0.00	207.00	2	474	0.42%
2021/07/07	5	210.00	4	209.25	208.00	1	475	0.21%
2021/07/06	4	201.63	0	0.00	203.50	4	471	0.85%
2021/07/05	2	201.00	6	200.83	201.00	-4	447	-0.89%
2021/06/28	0	0.00	4	187.00	187.00	-4	467	-0.86%
2021/06/25	0	0.00	1	190.00	187.50	-1	467	-0.21%
2021/06/24	1	190.50	0	0.00	189.50	1	466	0.21%
2021/06/23	5	188.70	7	189.86	189.00	-2	464	-0.43%
2021/06/22	0	0.00	5	187.40	187.00	-5	462	-1.08%
2021/06/21	3	190.50	2	189.25	190.50	1	456	0.22%
2021/06/18	3	184.17	1	183.00	183.00	2	438	0.46%
2021/06/17	4	185.88	2	185.50	185.50	2	434	0.46%
2021/06/09	1	178.50	0	0.00	177.00	1	424	0.24%
2021/06/08	1	180.50	1	177.98	178.00	0	427	-0.01%
2021/06/07	5	179.00	11	179.95	179.50	-6	430	-1.39%
2021/06/02	10	171.70	0	0.00	170.50	10	422	2.37%
2021/05/28	0	0.00	1	173.00	171.00	-1	424	-0.24%
2021/05/21	2	162.50	0	0.00	163.00	2	433	0.46%
2021/05/12	4	173.13	4.5	167.88	170.00	-0.5	418	-0.11%
2021/05/11	0	0.00	4	176.51	176.50	-4	406	-0.99%
2021/05/10	5	181.50	7	181.29	181.50	-2	401	-0.49%
2021/05/07	5	178.80	15	181.03	180.50	-10	397	-2.51%
2021/05/06	11	177.23	7	180.00	175.00	4	390	1.02%
2021/05/05	5	172.80	6	175.00	174.50	-1	384	-0.27%
2021/05/04	5	171.00	15	170.33	171.00	-10	384	-2.60%
2021/05/03	10	175.10	2	174.50	174.50	8	379	2.11%
2021/04/29	1	180.00	4	181.00	179.50	-3	371	-0.81%
2021/04/28	0	0.00	11	182.95	183.00	-11	365	-3.01%
2021/04/27	6	183.25	6	179.75	179.50	0	363	0.00%
2021/04/26	4	184.50	0	0.00	182.50	4	360	1.11%
2021/04/23	6	181.25	0	0.00	181.00	6	357	1.68%
2021/04/22	6	180.75	5	182.50	177.00	1	362	0.28%
2021/04/21	0	0.00	10	182.85	180.50	-10	354	-2.82%
2021/04/20	0	0.00	0.1	179.50	179.00	-0.1	341	-0.02%
2021/04/19	0	0.00	4	177.00	180.50	-4	350	-1.14%
2021/04/15	0	0.00	3	177.67	177.50	-3	355	-0.84%
2021/04/14	3	176.00	1	178.50	178.50	2	359	0.56%
2021/04/13	5	181.00	11	180.14	179.00	-6	356	-1.68%
2021/04/12	10	182.50	6	183.41	183.50	4	354	1.12%
2021/04/09	11	180.91	12	178.46	178.50	-1	348	-0.29%
2021/04/08	6	181.25	6	180.00	180.00	0	343	0.00%
2021/04/07	7	178.14	16.4	180.61	182.00	-9.4	336	-2.81%
2021/04/06	5	174.50	5.2	172.03	172.00	-0.2	308	-0.06%
2021/04/01	10	172.50	7	173.21	172.50	3	306	0.98%
2021/03/31	0.1	171.00	0	0.00	170.00	0.1	302	0.02%
2021/03/30	0.1	172.00	2	171.00	172.50	-1.9	300	-0.63%
2021/03/29	1	170.50	0	0.00	170.00	1	298	0.34%
2021/03/25	1	168.50	0	0.00	168.00	1	298	0.34%
2021/03/22	0	174.00	4.1	173.46	173.00	-4.1	300	-1.36%
2021/03/19	1	170.50	1	173.00	173.00	0	299	0.00%
2021/03/18	1	169.00	0	0.00	169.00	1	295	0.34%
2021/03/17	11	169.05	1	169.50	169.00	10	298	3.35%
2021/03/12	0	0.00	1	165.50	165.50	-1	300	-0.33%
2021/03/10	0	0.00	1	161.00	160.50	-1	312	-0.32%
2021/03/09	0	0.00	2	162.00	161.50	-2	316	-0.63%
2021/03/08	3	164.00	3	163.50	163.50	0	335	0.00%
2021/03/04	0	0.00	1	165.00	165.00	-1	338	-0.30%
2021/03/03	3	166.33	0	0.00	164.00	3	337	0.89%
2021/03/02	3	167.33	2	167.00	166.00	1	337	0.30%
2021/02/26	1	163.50	3	163.83	163.50	-2	335	-0.60%
2021/02/25	1	164.50	1	165.00	165.00	0	336	0.00%
2021/02/24	0	0.00	2	164.00	164.00	-2	343	-0.58%
2021/02/23	4	166.00	1	166.00	166.00	3	347	0.86%
2021/02/22	1	167.00	3	167.00	167.50	-2	347	-0.58%
2021/02/18	5	164.00	0	0.00	165.50	5	350	1.43%
2021/02/17	0	0.00	4	163.00	163.50	-4	351	-1.14%
2021/02/04	1	163.50	2	163.50	163.00	-1	351	-0.28%
2021/02/03	0	0.00	0	163.50	165.00	0	359	-0.01%
2021/02/02	0	0.00	4	164.75	165.50	-4	364	-1.10%
2021/02/01	0	0.00	5	163.00	164.50	-5	369	-1.35%
2021/01/29	7	166.14	5	165.00	165.00	2	370	0.54%
2021/01/28	0	0.00	7	165.50	165.50	-7	369	-1.90%
2021/01/27	9	168.33	6	168.00	168.00	3	367	0.82%
2021/01/26	5	168.00	9	167.28	167.00	-4	365	-1.10%
2021/01/25	0	0.00	5	165.00	165.50	-5	359	-1.39%
2021/01/22	1	164.00	0	0.00	164.50	1	356	0.28%
2021/01/21	1	160.50	0	0.00	161.00	1	354	0.28%
2021/01/20	7	160.29	0	0.00	159.50	7	355	1.97%
2021/01/19	1	162.50	0	0.00	162.00	1	351	0.28%
2021/01/18	6	163.92	0	0.00	163.50	6	350	1.71%
2021/01/15	13	168.04	6	166.00	166.00	7	343	2.04%
2021/01/14	2	169.50	0	0.00	169.50	2	338	0.59%
2021/01/13	5	174.70	5	172.00	172.00	0	343	0.00%
2021/01/12	4	173.00	10	173.50	172.50	-6	343	-1.75%
2021/01/11	2	171.00	4	171.99	172.00	-2	333	-0.61%
2021/01/08	2	169.50	2	169.50	169.50	0	327	0.00%
2021/01/07	0	0.00	3	168.00	168.00	-3	323	-0.93%
2021/01/06	19	172.66	17	168.50	168.50	2	319	0.63%
2021/01/05	4	171.00	6	172.00	172.00	-2	316	-0.63%
2021/01/04	5	168.00	4.1	169.01	170.50	0.9	313	0.28%
2020/12/31	5	168.90	5	166.00	166.00	0	318	0.00%
2020/12/30	3	167.00	3	168.00	168.00	0	323	0.00%
2020/12/29	3	167.00	3	166.00	166.00	0	322	0.00%
2020/12/28	0	0.00	12	165.50	165.50	-12	323	-3.71%
2020/12/25	1	164.00	0	0.00	165.00	1	323	0.31%
2020/12/23	2	165.00	2	165.00	165.00	0	328	0.00%
2020/12/22	5	165.20	3	165.00	164.50	2	339	0.59%
2020/12/21	5	167.00	5	167.50	167.50	0	344	0.00%
2020/12/18	5	167.00	4	166.00	166.00	1	352	0.28%
2020/12/17	7	166.71	3	165.50	165.50	4	363	1.10%
2020/12/16	7	167.29	5	167.00	167.00	2	362	0.55%
2020/12/15	5	171.00	5	166.50	166.50	0	360	0.00%
2020/12/14	5	168.51	5	170.00	170.00	0	357	0.01%
2020/12/11	13	168.31	21	167.12	166.50	-8	354	-2.26%
2020/12/10	21	171.74	8	169.81	169.50	13	350	3.70%
2020/12/09	5	172.00	7	173.29	173.50	-2	347	-0.58%
2020/12/08	10	171.00	10	169.00	169.00	0	343	0.00%
2020/12/07	10.1	173.50	11.1	172.00	172.00	-1.1	347	-0.30%
2020/12/04	6	171.33	10.1	174.70	174.50	-4.1	351	-1.17%
2020/12/03	7	173.79	11	170.50	170.50	-4	344	-1.16%
2020/12/02	10	171.20	15	171.23	172.50	-5	345	-1.45%
2020/12/01	5.1	166.97	7	165.86	167.00	-1.9	333	-0.58%
2020/11/30	1	163.00	0	0.00	163.00	1	336	0.30%
2020/11/27	0	0.00	3	163.67	164.00	-3	339	-0.88%
2020/11/26	7	163.29	5	162.00	162.00	2	356	0.56%
2020/11/25	5	164.50	4	163.50	163.50	1	357	0.28%
2020/11/24	8	165.13	6	164.42	164.50	2	358	0.56%
2020/11/23	17	165.88	18	165.44	165.50	-1	360	-0.26%
2020/11/20	5.1	164.22	5	166.50	166.50	0.1	356	0.03%
2020/11/19	5	161.00	7	162.50	163.00	-2	354	-0.56%
2020/11/18	5	162.50	5	160.50	160.50	0	356	0.00%
2020/11/17	10	160.75	8	161.75	161.50	2	363	0.55%
2020/11/16	5	160.00	5	158.50	158.50	0	377	0.00%
2020/11/13	5	157.50	6	159.00	159.00	-1	383	-0.26%
2020/11/12	0	0.00	2	158.50	158.50	-2	386	-0.52%
2020/11/11	0	0.00	2	158.49	158.50	-2	388	-0.53%
2020/11/10	5	155.00	37	155.47	155.00	-32	382	-8.37%
2020/11/09	1	152.00	4	154.75	154.00	-3	379	-0.79%
2020/11/06	1	150.00	0	0.00	150.50	1	383	0.26%
2020/11/04	1	149.50	0	0.00	149.00	1	387	0.26%
2020/11/03	36	149.49	0	0.00	149.50	36	396	9.08%
2020/11/02	0	0.00	0	149.00	149.00	0	403	0.00%
2020/10/28	2	151.00	0	0.00	151.50	2	424	0.47%
2020/10/27	1	153.00	0	0.00	153.00	1	425	0.24%
2020/10/26	0	0.00	1	153.00	153.00	-1	426	-0.23%
2020/10/21	5	155.10	5	154.70	153.50	0	438	0.00%
2020/10/20	1	151.00	0	0.00	151.50	1	446	0.22%
2020/10/19	1	152.50	1	152.00	152.00	0	449	0.00%
2020/10/13	2	149.50	0	0.00	150.00	2	507	0.39%
2020/10/12	1	150.00	0	0.00	151.00	1	529	0.19%
2020/10/08	2.1	150.02	8	150.00	150.00	-5.9	531	-1.11%
2020/10/07	5	154.00	57	153.11	153.00	-52	530	-9.80%
2020/10/06	4	157.50	0	0.00	156.00	4	532	0.75%
2020/10/05	8	158.94	5	156.50	156.50	3	555	0.54%
2020/09/29	5	157.00	9	157.00	157.00	-4	599	-0.67%
2020/09/28	6	156.92	5	156.00	156.00	1	628	0.16%
2020/09/25	12	158.83	10.3	157.49	155.50	1.7	642	0.27%
2020/09/24	10	155.50	6	155.25	156.50	4	642	0.62%
2020/09/23	8	156.50	10	156.10	155.50	-2	642	-0.31%
2020/09/22	22	156.39	8	153.75	153.00	14	639	2.19%
2020/09/21	3	152.33	0	0.00	151.00	3	632	0.47%
2020/09/17	1	154.00	0	0.00	154.00	1	639	0.16%
2020/09/16	11	157.00	0	0.00	154.00	11	641	1.72%
2020/09/15	5	156.50	2	155.00	155.00	3	641	0.47%
2020/09/14	8	156.75	4	154.50	154.50	4	640	0.62%
2020/09/11	5	155.00	0	0.00	154.50	5	644	0.78%
2020/09/10	10	153.40	6	153.58	155.00	4	644	0.62%
2020/09/09	13	149.88	11	150.00	149.00	2	640	0.31%
2020/09/08	7	154.93	1	156.00	152.00	6	631	0.95%
2020/09/07	10	154.50	10	153.50	153.50	0	636	0.00%
2020/09/04	1	155.50	1	156.50	158.00	0	650	0.00%
2020/09/03	2	153.00	0	0.00	153.00	2	651	0.31%
2020/09/02	1	153.53	1	154.00	153.50	0	675	0.00%
2020/09/01	6	154.17	0	0.00	153.50	6	718	0.83%
2020/08/31	0	0.00	6	159.00	159.00	-6	716	-0.84%
2020/08/28	3	161.00	0	0.00	161.00	3	744	0.40%
2020/08/27	1	162.50	8	161.13	163.00	-7	753	-0.93%
2020/08/26	3	158.00	0	0.00	158.00	3	761	0.39%
2020/08/25	1	158.00	15	158.00	158.00	-14	779	-1.80%
2020/08/24	1	158.50	0	0.00	158.50	1	809	0.12%
2020/08/21	0	0.00	4	160.00	160.00	-4	823	-0.49%
2020/08/20	11	169.73	5	168.00	168.00	6	825	0.73%
2020/08/19	1	173.50	22	173.45	173.00	-21	818	-2.56%
2020/08/18	5	176.00	3	174.50	174.50	2	822	0.24%
2020/08/17	7	175.43	0	0.00	175.50	7	831	0.84%
2020/08/14	8	174.63	0	0.00	175.00	8	834	0.96%
2020/08/13	15	176.33	0	0.00	176.50	15	846	1.77%
2020/08/11	1	176.50	1	176.50	176.00	0	848	0.00%
2020/08/06	1	179.50	0	0.00	179.50	1	935	0.11%
2020/08/05	0	0.00	0	183.00	181.00	0	937	0.00%
2020/07/29	1	177.00	0	0.00	180.50	1	988	0.10%
2020/07/27	0	0.00	0.1	181.00	181.00	-0.1	1,012	-0.01%
2020/07/24	4	182.00	3	183.00	183.00	1	1,029	0.10%
2020/07/23	2	185.25	1.1	185.00	184.50	0.9	1,018	0.09%
2020/07/21	5	183.00	6	183.17	183.00	-1	1,019	-0.10%
2020/07/20	5	187.00	10	182.50	182.50	-5	1,012	-0.49%
2020/07/17	10	191.50	1	188.50	187.00	9	1,009	0.89%
2020/07/16	10	189.50	11	189.55	189.50	-1	1,020	-0.10%
2020/07/14	11	185.91	1	184.50	184.00	10	1,029	0.97%
2020/07/13	21	186.98	11	186.50	186.50	10	1,038	0.96%
2020/07/10	34	191.43	4	186.63	186.00	30	1,057	2.84%
2020/07/09	20	191.50	46	192.59	192.00	-26	1,052	-2.47%
2020/07/08	21	187.19	38	188.63	189.00	-17	1,029	-1.65%
2020/07/07	0	0.00	26	185.79	187.00	-26	1,017	-2.55%
2020/07/06	1	183.00	0	0.00	184.50	1	994	0.10%
2020/07/03	1	182.00	1	179.00	182.00	0	1,000	0.00%
2020/06/30	2	175.00	0	0.00	176.50	2	1,066	0.19%
2020/06/29	2	178.00	0	0.00	176.00	2	1,109	0.18%
2020/06/24	0	0.00	2	179.00	180.50	-2	1,125	-0.18%
2020/06/22	0.2	179.50	0	0.00	178.00	0.2	1,153	0.02%
2020/06/18	1	179.50	0	0.00	180.50	1	1,180	0.08%
2020/06/17	1	179.50	0	0.00	179.00	1	1,186	0.08%
2020/06/16	5	178.00	5	178.50	178.50	0	1,222	0.00%
2020/06/15	2.8	176.92	0	0.00	176.00	2.8	1,257	0.22%
2020/06/12	2	176.25	1	176.00	178.00	1	1,273	0.08%
2020/06/11	14	176.61	0	0.00	176.00	14	1,283	1.09%
2020/06/10	0	0.00	1	181.50	181.00	-1	1,295	-0.08%
2020/06/09	21	180.00	7	180.43	181.00	14	1,319	1.06%
2020/06/08	34	182.81	1	182.00	182.00	33	1,321	2.50%
2020/06/04	5	194.50	22	192.25	191.00	-17	1,286	-1.32%
2020/06/03	2	188.00	0	0.00	188.00	2	1,284	0.16%
2020/06/02	2	187.50	22	186.82	186.50	-20	1,285	-1.56%
2020/06/01	29	191.17	0	0.00	189.50	29	1,284	2.26%
2020/05/29	24	187.67	31	189.63	191.00	-7	1,276	-0.55%
2020/05/28	11	186.55	5	186.50	186.50	6	1,254	0.48%
2020/05/27	15	186.67	0	0.00	186.50	15	1,256	1.19%
2020/05/26	10	187.75	9	186.94	187.00	1	1,269	0.08%
2020/05/25	12	182.13	12	182.25	184.00	0	1,277	0.00%
2020/05/22	14	184.93	10	183.95	183.50	4	1,277	0.31%
2020/05/21	1	188.50	1	187.00	187.50	0	1,276	0.00%
2020/05/20	2	186.00	13	187.65	188.00	-11	1,277	-0.86%
2020/05/19	15	183.93	7	184.00	183.50	8	1,277	0.63%
2020/05/18	7	182.50	5	181.00	181.00	2	1,285	0.16%
2020/05/15	7	188.00	13	184.31	184.00	-6	1,308	-0.46%
2020/05/14	5	187.40	9	184.61	186.00	-4	1,309	-0.31%
2020/05/13	31	186.89	55	188.11	190.50	-24	1,321	-1.82%
2020/05/12	5	180.00	2	182.50	180.00	3	1,272	0.24%
2020/05/11	12	181.75	12	182.13	182.50	0	1,287	0.00%
2020/05/08	6	182.33	6	178.50	178.50	0	1,294	0.00%
2020/05/07	1	184.00	2	185.25	182.50	-1	1,316	-0.08%
2020/05/06	5	184.50	7	184.29	184.50	-2	1,328	-0.15%
2020/05/05	7	186.14	5	184.00	184.00	2	1,345	0.15%
2020/05/04	10	183.00	29	183.78	183.50	-19	1,393	-1.36%
2020/04/30	10	184.50	5	186.30	187.00	5	1,402	0.36%
2020/04/29	19	180.08	21	181.07	181.00	-2	1,407	-0.14%
2020/04/28	5	177.00	16	176.50	176.50	-11	1,403	-0.78%
2020/04/27	8	176.00	0	0.00	176.00	8	1,421	0.56%
2020/04/24	20	175.00	0	0.00	174.00	20	1,433	1.40%
2020/04/22	7	173.57	6	175.08	175.00	1	1,440	0.07%
2020/04/21	27	175.76	5	172.00	172.00	22	1,487	1.48%
2020/04/20	12	178.50	17.1	180.97	181.00	-5.1	1,466	-0.34%
2020/04/17	16	177.47	17	175.71	175.50	-1	1,467	-0.07%
2020/04/16	11	176.68	11	174.77	174.50	0	1,451	0.00%
2020/04/15	25	172.40	25	175.14	174.50	0	1,458	0.00%
2020/04/14	1	168.50	7	168.00	168.00	-6	1,461	-0.41%
2020/04/13	7	165.93	5	166.00	166.00	2	1,495	0.13%
2020/04/10	1	168.00	12	168.75	168.50	-11	1,509	-0.73%
2020/04/09	0	0.00	9	167.39	167.50	-9	1,541	-0.58%
2020/04/08	8	167.75	1	168.00	167.50	7	1,558	0.45%
2020/04/07	10	168.05	16	168.97	168.50	-6	1,565	-0.38%
2020/04/06	11	162.00	19	160.53	162.00	-8	1,556	-0.51%
2020/04/01	19	153.18	18	155.67	154.50	1	1,636	0.06%
2020/03/31	14	150.89	20	153.35	154.00	-6	1,638	-0.37%
2020/03/30	0	0.00	1	143.50	144.50	-1	1,608	-0.06%
2020/03/27	8	150.88	11	152.86	146.50	-3	1,616	-0.19%
2020/03/26	11	149.73	0	0.00	150.00	11	1,621	0.68%
2020/03/25	22	151.45	50	149.07	149.00	-28	1,617	-1.73%
2020/03/24	29	141.67	1	145.00	145.00	28	1,618	1.73%
2020/03/23	3	134.00	4	132.50	134.50	-1	1,624	-0.06%
2020/03/20	32	136.17	37	140.86	137.50	-5	1,630	-0.31%
2020/03/19	15	133.43	41	133.63	128.50	-26	1,604	-1.62%
2020/03/18	1	148.50	37	146.22	139.00	-36	1,577	-2.28%
2020/03/17	10	151.85	8	150.31	148.50	2	1,566	0.13%
2020/03/16	6	160.08	42	160.95	157.50	-36	1,552	-2.32%
2020/03/13	30	148.13	21	146.21	158.50	9	1,537	0.59%
2020/03/12	41	160.52	5	162.80	157.00	36	1,522	2.37%
2020/03/11	13	176.65	23	174.52	170.00	-10	1,583	-0.63%
2020/03/10	27	170.37	10	174.00	178.00	17	1,615	1.05%
2020/03/09	14.1	177.92	7	174.93	175.00	7.1	1,627	0.43%
2020/03/06	7	187.64	39	187.60	185.00	-32	1,605	-1.99%
2020/03/05	10	190.50	18	190.11	191.00	-8	1,612	-0.50%
2020/03/04	10	186.00	15	186.00	186.00	-5	1,635	-0.31%
2020/03/03	30	186.75	5	187.50	187.50	25	1,654	1.51%
2020/03/02	8	180.20	8	180.88	182.50	0	1,651	0.00%
2020/02/27	13	185.00	2	182.75	182.00	11	1,644	0.67%
2020/02/26	20	192.13	1.4	186.63	187.00	18.6	1,638	1.14%
2020/02/25	16	191.31	10	193.00	193.00	6	1,652	0.36%
2020/02/24	15	194.00	1	193.01	194.00	14	1,689	0.83%
2020/02/21	5	197.00	40.9	198.22	198.00	-35.9	1,694	-2.12%
2020/02/20	6	195.83	12	196.50	196.50	-6	1,703	-0.35%
2020/02/19	5	196.00	2.1	193.95	192.00	3	1,732	0.17%
2020/02/18	43	196.90	36.3	195.19	192.50	6.7	1,726	0.39%
2020/02/17	24	199.38	1	199.50	201.00	23	1,709	1.35%
2020/02/14	23	198.46	21	200.36	200.50	2	1,708	0.12%
2020/02/13	12	196.67	18	195.33	193.00	-6	1,685	-0.36%
2020/02/12	34	197.09	3	197.33	197.00	31	1,697	1.83%
2020/02/11	38	195.07	38	194.09	197.00	0	1,689	0.00%
2020/02/10	63	193.63	23	194.70	190.50	40	1,710	2.34%
2020/02/07	5	192.50	57	191.76	191.00	-52	1,687	-3.08%
2020/02/06	41	191.17	26	191.62	192.00	15	1,684	0.89%
2020/02/05	17	185.35	43	188.97	190.50	-26	1,672	-1.55%
2020/02/04	21	175.33	26	178.02	179.50	-5	1,613	-0.31%
2020/02/03	0	0.00	22	168.14	170.00	-22	1,602	-1.37%
2020/01/31	15	175.90	0	0.00	176.00	15	1,580	0.95%
2020/01/30	30	180.33	1	179.43	175.00	29	1,575	1.84%
2020/01/20	7	189.71	16	188.06	191.50	-9	1,558	-0.58%
2020/01/17	31	186.79	15	186.97	185.00	16	1,542	1.04%
2020/01/16	37	185.74	21	185.90	186.00	16	1,538	1.04%
2020/01/15	13	187.77	58	186.12	185.00	-45	1,529	-2.94%
2020/01/14	12	179.33	10	181.30	178.50	2	1,473	0.14%
2020/01/13	21	179.90	4.1	179.12	179.50	16.9	1,470	1.15%
2020/01/10	10	177.00	7	175.50	175.50	3	1,462	0.21%
2020/01/09	21	176.02	20	178.28	177.00	1	1,473	0.07%
2020/01/08	0	0.00	14	175.68	175.00	-14	1,465	-0.96%
2020/01/07	38	174.57	6	171.50	170.00	32	1,446	2.21%
2020/01/06	20	179.00	1.3	176.16	179.50	18.7	1,404	1.33%
2020/01/03	2	178.00	8	177.88	177.50	-6	1,402	-0.43%
2020/01/02	17	173.06	27	174.48	176.00	-10	1,371	-0.73%
2019/12/31	6	173.00	6	177.07	173.00	0	1,357	0.00%
2019/12/30	16	177.88	1	178.00	176.50	15	1,336	1.12%
2019/12/27	23	175.07	88	175.95	177.00	-65	1,330	-4.88%
2019/12/26	5	164.00	64	167.56	167.50	-59	1,238	-4.76%
2019/12/25	7	162.79	2	164.25	163.50	5	1,208	0.41%
2019/12/24	10	161.25	17	162.59	162.00	-7	1,206	-0.58%
2019/12/23	16	160.09	12	161.00	160.00	4	1,198	0.33%
2019/12/20	8	158.06	2	158.00	158.00	6	1,189	0.50%
2019/12/19	8	158.56	18.2	159.61	158.00	-10.2	1,252	-0.82%
2019/12/18	2	159.50	6	160.00	157.00	-4	1,252	-0.32%
2019/12/17	6	159.50	6	155.83	155.50	0	1,258	0.00%
2019/12/16	6	154.83	5	156.50	157.50	1	1,266	0.08%
2019/12/13	1	153.50	14	153.68	154.00	-13	1,295	-1.00%
2019/12/12	15	157.17	2	157.50	156.00	13	1,365	0.95%
2019/12/11	5	159.00	4	157.50	157.50	1	1,482	0.07%
2019/12/10	8	157.56	45	158.89	158.00	-37	1,537	-2.41%
2019/12/09	5	155.50	7	157.86	157.50	-2	1,525	-0.13%
2019/12/06	25	154.20	13	154.85	154.50	12	1,510	0.79%
2019/12/05	6	159.08	15	160.60	161.50	-9	1,425	-0.63%
2019/12/04	24	155.52	16	156.34	158.00	8	1,391	0.58%
2019/12/03	9	151.44	5	153.50	153.50	4	1,372	0.29%
2019/12/02	1	149.50	2	149.00	152.00	-1	1,377	-0.07%
2019/11/29	16	155.50	16	151.50	151.50	0	1,378	0.00%
2019/11/28	45	157.29	10	157.85	154.00	35	1,346	2.60%
2019/11/27	5	153.50	5	155.50	154.50	0	1,316	0.00%
2019/11/26	21	154.45	8	153.00	153.00	13	1,312	0.99%
2019/11/25	5	154.00	5	153.50	153.50	0	1,314	0.00%
2019/11/22	8	154.75	5.1	154.38	153.50	2.9	1,307	0.22%
2019/11/21	25	151.22	13.2	151.90	153.50	11.8	1,281	0.92%
2019/11/20	28	150.46	26	148.71	147.50	2	1,265	0.16%
2019/11/19	17	149.44	8	150.81	150.50	9	1,286	0.70%
2019/11/18	3	150.50	23	149.02	150.50	-20	1,298	-1.54%
2019/11/15	1	143.50	0	0.00	143.50	1	1,273	0.08%
2019/11/14	12	143.71	5	144.70	143.50	7	1,276	0.55%
2019/11/13	0	0.00	1	148.91	147.50	-1	1,268	-0.08%
2019/11/12	0	0.00	1	148.00	148.00	-1	1,260	-0.08%
2019/11/11	11	146.68	2	146.25	146.00	9	1,251	0.72%
2019/11/08	3	146.00	1	147.50	146.00	2	1,231	0.16%
2019/11/07	1	145.50	22	145.95	146.00	-21	1,221	-1.72%
2019/11/06	0	0.00	5	140.50	140.00	-5	1,184	-0.42%
2019/11/05	10.3	139.18	14	139.96	142.50	-3.7	1,181	-0.31%
2019/11/04	6	135.00	6	136.67	137.00	0	1,180	0.00%
2019/11/01	1	133.50	6	134.00	134.00	-5	1,177	-0.42%
2019/10/31	2.1	136.83	0	0.00	133.50	2.1	1,177	0.18%
2019/10/29	0	0.00	2	132.50	132.50	-2	1,168	-0.17%
2019/10/28	0.1	135.00	0	0.00	135.00	0.1	1,171	0.01%
2019/10/25	0	0.00	1	138.00	136.00	-1	1,176	-0.09%
2019/10/24	5	137.50	5	136.50	136.50	0	1,186	0.00%
2019/10/23	3	137.33	0	0.00	137.00	3	1,205	0.25%
2019/10/22	11	137.32	0	0.00	137.00	11	1,250	0.88%
2019/10/21	1	138.00	6	138.00	138.00	-5	1,258	-0.40%
2019/10/18	4.3	138.88	0	0.00	139.00	4.3	1,249	0.34%
2019/10/17	0	0.00	12.1	138.00	138.00	-12.1	1,240	-0.98%
2019/10/16	0	0.00	4	135.00	135.00	-4	1,228	-0.33%
2019/10/15	6	137.25	0	136.00	136.00	6	1,216	0.49%
2019/10/14	2	137.75	0	0.00	137.50	2	1,207	0.17%
2019/10/09	0	0.00	1	136.50	135.50	-1	1,202	-0.08%
2019/10/08	9	138.22	0	0.00	138.00	9	1,189	0.76%
2019/10/07	5	137.50	0	0.00	140.50	5	1,194	0.42%
2019/10/04	6	141.75	5	139.00	139.00	1	1,183	0.08%
2019/10/03	2	138.25	0	0.00	139.50	2	1,177	0.17%
2019/10/02	6	144.00	0	0.00	141.50	6	1,161	0.52%
2019/10/01	1	144.00	3.1	144.64	144.50	-2.1	1,150	-0.18%
2019/09/27	10	145.00	11	143.00	143.00	-1	1,144	-0.09%
2019/09/25	1	142.00	2	144.50	144.50	-1	1,107	-0.09%
2019/09/24	3	148.17	9	151.61	143.00	-6	1,093	-0.55%
2019/09/23	13	148.08	2	148.49	148.50	11	1,025	1.07%
2019/09/20	7	147.50	22	146.16	148.50	-15	1,003	-1.49%
2019/09/19	10	146.90	1	146.50	146.50	9	979	0.92%
2019/09/18	5	148.50	2.1	146.47	146.50	2.9	955	0.30%
2019/09/17	18	148.56	3	150.00	146.50	15	914	1.64%
2019/09/16	21	147.24	81.4	148.11	147.00	-60.4	835	-7.22%
2019/09/12	10	136.01	51	138.35	141.00	-41	709	-5.77%
2019/09/11	5	133.10	0	0.00	132.50	5	648	0.77%
2019/09/10	0	0.00	23	130.50	131.50	-23	644	-3.57%
2019/09/09	7	134.50	7	130.50	130.50	0	640	0.00%
2019/09/06	10	136.00	11	134.09	134.00	-1	630	-0.16%
2019/09/05	1	134.00	9.9	133.15	133.00	-8.9	621	-1.44%
2019/09/04	16	132.00	0	0.00	134.00	16	610	2.62%
2019/09/03	73	130.79	15	131.13	133.00	58	600	9.66%
2019/08/30	5	128.50	6	127.08	127.00	-1	576	-0.17%
2019/08/29	5	129.00	3.3	127.09	127.50	1.7	574	0.30%
2019/08/28	7	128.50	19	129.45	128.00	-12	570	-2.10%
2019/08/23	5	127.60	0	0.00	126.50	5	540	0.93%
2019/08/22	7	122.64	1	122.50	124.00	6	510	1.18%
2019/08/21	0	0.00	4	129.13	129.00	-4	474	-0.84%
2019/08/20	0	0.00	58	129.47	129.00	-58	444	-13.05%
2019/08/19	7	128.14	1	129.00	129.00	6	427	1.40%
2019/08/16	5	128.00	5	127.50	127.50	0	418	0.00%
2019/08/15	2	126.50	0	0.00	127.50	2	413	0.48%
2019/08/14	1	128.50	0	0.00	127.00	1	409	0.24%
2019/08/13	7	128.57	5	127.00	127.00	2	404	0.49%
2019/08/07	0	0.00	21	132.52	129.50	-21	393	-5.33%
2019/08/06	1	130.00	25	130.34	130.50	-24	385	-6.23%
2019/08/05	0	0.00	2	128.50	128.00	-2	364	-0.55%
2019/08/02	7	125.07	0	0.00	125.50	7	361	1.94%
2019/07/31	10	127.50	5	126.50	126.50	5	371	1.35%
2019/07/30	25	129.12	22	126.55	126.50	3	385	0.78%
2019/07/29	12	129.50	4.2	130.86	131.00	7.9	386	2.03%
2019/07/26	10	129.00	10	128.00	128.00	0	407	0.00%
2019/07/25	2	129.75	104	129.55	129.00	-102	396	-25.70%	大賣/鉅額交易
2019/07/24	102	128.39	115	128.49	128.50	-13	375	-3.46%	大買/大賣/
2019/07/23	0	0.00	36	123.15	124.00	-36	334	-10.75%
2019/07/22	3	119.83	3	120.17	120.00	0	324	0.00%
2019/07/17	4	124.00	0	0.00	122.00	4	320	1.25%
2019/07/16	12.4	122.03	1	122.00	123.00	11.4	316	3.60%
2019/07/15	12	123.33	10	121.50	121.50	2	319	0.63%
2019/07/12	12.2	124.22	4	122.00	122.00	8.2	329	2.47%
2019/07/11	15	120.83	36	122.24	123.00	-21	330	-6.36%
2019/07/10	10	119.00	11	119.00	119.00	-1	323	-0.31%
2019/07/09	1	118.50	0	0.00	118.50	1	323	0.31%
2019/07/05	10	118.50	8	119.31	119.00	2	327	0.61%
2019/07/04	11	118.95	10	118.00	118.00	1	329	0.30%
2019/07/02	10	118.50	0	0.00	118.00	10	355	2.82%
2019/07/01	30	119.33	0	0.00	119.00	30	360	8.31%
2019/06/28	0	0.00	0	116.00	117.00	0	362	-0.01%
2019/06/27	0.1	116.00	12	116.29	116.00	-11.9	374	-3.17%
2019/06/26	0	0.00	43	114.88	116.00	-43	393	-10.92%
2019/06/25	0	0.00	5	116.00	115.50	-5	408	-1.23%
2019/06/24	0.1	118.00	0	0.00	117.50	0.1	456	0.02%
2019/06/21	5.1	117.90	6	117.50	117.50	-0.9	460	-0.20%
2019/06/20	0	0.00	10	116.50	116.50	-10	467	-2.14%
2019/06/19	10	117.00	0	0.00	116.50	10	477	2.09%
2019/06/18	5.1	116.00	0	0.00	116.00	5.1	486	1.05%
2019/06/17	1	115.00	0.3	115.00	115.00	0.7	497	0.14%
2019/06/14	0	0.00	5	115.50	115.50	-5	500	-1.00%
2019/06/11	5	114.00	0	0.00	113.50	5	519	0.97%
2019/06/05	0	0.00	4	115.00	115.00	-4	527	-0.76%
2019/06/04	2.1	114.98	1	114.00	114.50	1.1	533	0.21%
2019/05/31	0	0.00	1	117.00	117.50	-1	574	-0.17%
2019/05/30	0	0.00	1	116.00	116.50	-1	574	-0.17%
2019/05/29	1	117.00	0	0.00	115.50	1	580	0.17%
2019/05/28	0	0.00	1	117.50	117.50	-1	580	-0.17%
2019/05/27	1	114.50	1	115.00	115.00	0	580	0.00%
2019/05/24	0	0.00	1	115.00	115.50	-1	585	-0.17%
2019/05/21	0	0.00	1	112.00	112.50	-1	597	-0.17%
2019/05/20	0.1	112.00	0	0.00	112.00	0.1	606	0.02%
2019/05/17	1	113.00	0	0.00	111.50	1	618	0.16%
2019/05/14	0	0.00	1	114.00	114.00	-1	691	-0.14%
2019/05/13	2	111.00	15	111.00	110.00	-13	691	-1.88%
2019/05/10	5	114.60	5	114.00	113.00	0	690	0.00%
2019/05/09	24	115.33	0	0.00	112.50	24	688	3.48%
2019/05/08	21	117.03	0	0.00	117.50	21	682	3.08%
2019/05/07	59	119.49	91	119.44	119.00	-32	687	-4.66%
2019/05/06	5	122.00	56	121.96	120.50	-51	673	-7.57%
2019/05/03	23	122.59	69	123.91	124.00	-46	659	-6.98%
2019/04/30	3	113.83	2	115.00	116.00	1	626	0.16%
2019/04/29	3	114.17	0	0.00	113.50	3	627	0.48%
2019/04/22	33	118.80	0	0.00	120.00	33	628	5.25%
2019/04/19	25	118.50	6	118.58	119.00	19	627	3.03%
2019/04/18	3	118.00	13	119.65	117.00	-10	623	-1.60%
2019/04/17	1	120.50	7	121.57	120.50	-6	614	-0.98%
2019/04/16	6	122.25	0	0.00	122.00	6	612	0.98%
2019/04/15	5	123.40	5	123.00	123.00	0	615	0.00%
2019/04/12	1	123.00	2	122.25	122.00	-1	619	-0.16%
2019/04/11	0	0.00	3	123.50	123.00	-3	618	-0.49%
2019/04/10	2	123.00	0	0.00	123.50	2	615	0.32%
2019/04/09	31	121.32	0	0.00	121.50	31	612	5.06%
2019/04/08	14	121.68	21	122.07	122.00	-7	607	-1.15%
2019/04/03	5	127.00	8	125.94	126.00	-3	591	-0.51%
2019/04/02	5	127.60	9	127.06	127.00	-4	587	-0.68%
2019/04/01	8	127.75	6	126.92	127.00	2	581	0.35%
2019/03/29	10	128.80	13	128.15	125.50	-3	569	-0.53%
2019/03/28	2	126.75	11	127.05	126.50	-9	554	-1.62%
2019/03/27	31	126.11	56	126.46	125.50	-25	544	-4.59%
2019/03/26	6	122.83	6	122.17	122.00	0	509	0.00%
2019/03/25	0	0.00	3.1	122.00	121.50	-3.1	507	-0.61%
2019/03/22	1	122.50	1	122.50	122.00	0	498	0.00%
2019/03/21	0	0.00	0.1	121.00	121.00	-0.1	490	-0.02%
2019/03/20	2	120.00	6	119.08	121.00	-4	481	-0.83%
2019/03/19	2	118.50	10	118.30	118.00	-8	473	-1.69%
2019/03/18	7	119.21	13	118.88	118.50	-6	470	-1.27%
2019/03/15	0	0.00	1	119.00	119.00	-1	467	-0.21%
2019/03/14	5	119.50	1	119.50	119.00	4	463	0.86%
2019/03/13	5	118.50	6	118.00	118.00	-1	461	-0.22%
2019/03/12	8	118.25	6	117.83	117.50	2	462	0.43%
2019/03/11	0	0.00	1	118.50	118.00	-1	464	-0.22%
2019/03/08	4	118.00	4	118.50	118.50	0	470	0.00%
2019/03/07	9	121.00	12	123.04	119.50	-3	472	-0.64%
2019/03/06	4	120.00	31	120.37	123.00	-27	459	-5.88%
2019/03/05	4	117.38	2	117.00	117.00	2	440	0.45%
2019/03/04	10.2	118.98	15	117.80	117.00	-4.8	440	-1.09%
2019/02/27	2	117.00	2	118.50	118.00	0	441	0.00%
2019/02/26	0	0.00	2	118.00	118.00	-2	443	-0.45%
2019/02/25	0	0.00	17	117.47	118.50	-17	440	-3.86%
2019/02/22	1	116.50	3	116.50	116.50	-2	438	-0.46%
2019/02/21	0	0.00	1	119.00	117.00	-1	438	-0.23%
2019/02/19	7	119.71	3	120.50	118.00	4	428	0.93%
2019/02/18	39	118.95	7	118.86	119.50	32	418	7.64%
2019/02/15	1	116.50	33	117.08	116.50	-32	412	-7.77%
2019/02/14	6	118.00	55	118.30	118.00	-49	402	-12.18%
2019/02/13	16	114.53	54	115.23	116.00	-38	388	-9.78%
2019/02/12	0	0.00	15	107.77	109.00	-15	380	-3.95%
2019/02/11	16	107.00	8	107.50	107.50	8	378	2.11%
2019/01/29	11	106.09	1	105.50	105.50	10	373	2.68%
2019/01/28	6	104.75	26	106.79	106.50	-20	370	-5.40%
2019/01/23	0	0.00	1	103.00	103.00	-1	381	-0.26%
2019/01/22	0	0.00	5	102.00	101.50	-5	381	-1.31%
2019/01/18	0.2	100.50	0	0.00	100.50	0.2	386	0.05%
2019/01/17	7	100.93	0	0.00	100.50	7	391	1.79%
2019/01/16	0	0.00	32	103.53	101.50	-32	389	-8.23%
2019/01/14	0	102.00	0	0.00	102.00	0	385	0.00%
2019/01/09	3	98.63	0	0.00	99.50	3	400	0.75%
2019/01/08	2	98.85	0	0.00	98.80	2	401	0.50%
2019/01/07	1	100.00	4	99.60	99.60	-3	402	-0.75%
2019/01/04	4	100.65	0	0.00	101.00	4	407	0.98%
2019/01/03	3	101.50	3	102.00	101.50	0	430	0.00%
2019/01/02	3	101.50	3	102.00	101.50	0	435	0.00%
2018/12/28	0	0.00	5	101.00	101.00	-5	440	-1.14%
2018/12/27	5	102.50	9	101.28	101.00	-4	467	-0.86%
2018/12/26	6	101.92	5	100.00	100.00	1	470	0.21%
2018/12/25	3	101.33	5	101.60	101.50	-2	471	-0.42%
2018/12/22	0	0.00	2	102.75	102.50	-2	474	-0.42%
2018/12/21	12	102.71	5	103.00	103.00	7	478	1.46%
2018/12/20	3	103.67	0	0.00	103.00	3	477	0.63%
2018/12/19	11	106.41	36	107.63	106.50	-25	475	-5.26%
2018/12/18	2	101.50	2	102.50	103.50	0	461	0.00%
2018/12/17	3	102.50	2.2	102.00	102.00	0.8	463	0.18%
2018/12/12	0	0.00	2	104.00	104.00	-2	480	-0.42%
2018/12/10	2	101.00	2	103.00	101.50	0	498	0.00%
2018/12/07	0	0.00	9	102.61	103.00	-9	511	-1.76%
2018/12/06	10	101.85	0	0.00	102.00	10	541	1.85%
2018/12/05	3	104.33	0	0.00	104.50	3	552	0.54%
2018/12/04	1.7	108.30	1	110.50	107.50	0.7	571	0.12%
2018/12/03	1	108.50	0	0.00	109.00	1	609	0.16%
2018/11/30	0	0.00	2	105.00	105.50	-2	607	-0.33%
2018/11/29	22	103.57	10	104.20	103.50	12	604	1.98%
2018/11/28	0	0.00	4	103.38	103.50	-4	605	-0.66%
2018/11/27	20	100.50	0	0.00	101.00	20	613	3.26%
2018/11/23	2	99.65	0	0.00	99.10	2	661	0.30%
2018/11/22	13	100.50	1	101.50	100.00	12	711	1.69%
2018/11/21	9	100.00	0	0.00	101.00	9	739	1.22%
2018/11/20	1	100.50	1	101.00	100.50	0	764	0.00%
2018/11/19	2	101.25	0	0.00	101.50	2	768	0.26%
2018/11/16	0	0.00	18	100.00	99.80	-18	771	-2.33%
2018/11/15	1	100.50	0	0.00	100.50	1	777	0.13%
2018/11/14	0	0.00	31	101.19	101.00	-31	787	-3.94%
2018/11/13	2	97.60	9	97.80	99.60	-7	791	-0.88%
2018/11/12	21	99.98	6	100.00	99.60	15	791	1.90%
2018/11/09	38	101.45	1	101.50	102.00	37	792	4.67%
2018/11/08	0	0.00	1	111.50	109.50	-1	765	-0.13%
2018/11/05	1	109.50	1	111.50	109.00	0	810	0.00%
2018/11/02	2	112.00	2	112.50	111.00	0	839	0.00%
2018/11/01	21	109.26	1	107.50	110.50	20	846	2.36%
2018/10/31	1	106.50	3	106.67	106.50	-2	861	-0.23%
2018/10/30	0	0.00	2	102.50	102.50	-2	859	-0.23%
2018/10/26	2	102.75	10	103.00	102.50	-8	880	-0.91%
2018/10/25	2	102.75	2	104.00	104.00	0	880	0.00%
2018/10/24	2	106.75	2	107.50	107.00	0	877	0.00%
2018/10/23	2	106.75	2	108.25	106.50	0	885	0.00%
2018/10/22	2	108.75	4	109.13	109.00	-2	899	-0.22%
2018/10/19	2	106.25	1	106.50	107.50	1	901	0.11%
2018/10/18	1	108.50	1	109.00	108.50	0	901	0.00%
2018/10/17	0	0.00	3	108.00	108.00	-3	896	-0.33%
2018/10/16	1	107.50	1	108.00	107.50	0	906	0.00%
2018/10/15	0	106.00	8	106.50	105.50	-8	905	-0.88%
2018/10/12	3	104.00	7	102.93	106.00	-4	908	-0.44%
2018/10/11	4	101.50	2	101.25	101.00	2	900	0.22%
2018/10/09	2	109.25	0	0.00	111.00	2	876	0.23%
2018/10/08	1	112.00	1	113.50	111.00	0	877	0.00%
2018/10/05	25	112.26	1	110.50	111.50	24	881	2.72%
2018/10/04	3	117.00	0	0.00	117.00	3	860	0.35%
2018/10/03	1	118.00	0	0.00	118.00	1	859	0.12%
2018/10/02	6	119.17	0	0.00	119.00	6	864	0.69%
2018/10/01	0	0.00	0.4	121.00	120.50	-0.4	892	-0.04%
2018/09/28	20	119.00	0	0.00	118.50	20	902	2.22%
2018/09/27	7	119.43	0	0.00	119.00	7	906	0.77%
2018/09/25	22	121.48	1.1	121.60	122.00	21	914	2.29%
2018/09/19	10	121.00	0	0.00	121.00	10	936	1.07%
2018/09/18	12	119.50	0	0.00	119.00	12	940	1.28%
2018/09/17	17	120.65	1	121.00	121.50	16	943	1.70%
2018/09/14	5	122.30	3.1	121.07	123.00	2	941	0.21%
2018/09/13	0	0.00	1	116.50	116.50	-1	935	-0.11%
2018/09/12	1	116.50	0	0.00	117.00	1	929	0.11%
2018/09/11	21	123.50	0	0.00	122.50	21	908	2.31%
2018/09/10	2	123.52	5	126.00	123.50	-3	902	-0.33%
2018/09/07	19	133.34	1	133.50	131.00	18	889	2.02%
2018/09/06	2	139.00	1	140.00	139.00	1	867	0.12%
2018/09/04	2	140.25	3	140.67	140.50	-1	877	-0.11%
2018/09/03	5	139.40	1	143.00	138.00	4	888	0.45%
2018/08/31	2	141.00	3	141.00	142.00	-1	892	-0.11%
2018/08/30	25	141.16	3	142.50	140.50	22	935	2.35%
2018/08/29	7	150.00	89	150.43	150.50	-82	907	-9.03%
2018/08/28	9	147.83	31	147.74	148.00	-22	888	-2.48%
2018/08/24	1	140.50	0	0.00	140.00	1	961	0.10%
2018/08/23	2	141.50	0	0.00	140.50	2	972	0.21%
2018/08/21	1	141.00	2	141.50	143.00	-1	1,004	-0.10%
2018/08/20	1	140.00	0	0.00	140.00	1	1,012	0.10%
2018/08/17	1	143.00	1	144.00	142.00	0	1,020	0.00%
2018/08/16	0	0.00	1	143.00	142.00	-1	1,051	-0.10%
2018/08/15	2	142.25	2	141.50	141.50	0	1,070	0.00%
2018/08/14	1	141.00	1	142.00	144.00	0	1,086	0.00%
2018/08/13	7	143.21	44	142.33	142.00	-37	1,112	-3.33%
2018/08/10	6	150.08	2	150.75	148.00	4	1,110	0.36%
2018/08/09	11	151.50	5	151.60	151.00	6	1,134	0.53%
2018/08/08	3	149.83	4	149.38	150.00	-1	1,167	-0.09%
2018/08/07	8	148.25	1	149.50	148.00	7	1,182	0.59%
2018/08/06	1	145.50	1	146.50	146.00	0	1,207	0.00%
2018/08/03	4	144.25	3	145.17	145.50	1	1,234	0.08%
2018/08/02	8	144.63	4	145.13	144.00	4	1,267	0.32%
2018/08/01	0	0.00	3	143.17	143.00	-3	1,329	-0.23%
2018/07/31	0	0.00	1	141.50	142.50	-1	1,390	-0.07%
2018/07/30	2	141.25	9	140.89	140.00	-7	1,442	-0.49%
2018/07/27	1	141.00	5	142.90	144.00	-4	1,481	-0.27%
2018/07/26	2	141.00	2	141.25	140.50	0	1,503	0.00%
2018/07/24	2	138.50	1	139.50	139.50	1	1,597	0.06%
2018/07/23	1	137.50	1	142.00	137.00	0	1,599	0.00%
2018/07/20	1	141.50	0	0.00	141.50	1	1,602	0.06%
2018/07/19	1	144.00	19	144.50	142.50	-18	1,605	-1.12%
2018/07/18	1	141.50	2	141.75	142.00	-1	1,613	-0.06%
2018/07/17	1	142.50	2	143.75	142.50	-1	1,619	-0.06%
2018/07/16	1	142.50	0	0.00	142.50	1	1,623	0.06%
2018/07/13	0	0.00	1	143.00	142.50	-1	1,623	-0.06%
2018/07/12	0	0.00	1	138.00	141.00	-1	1,622	-0.06%
2018/07/11	1	135.00	2	136.50	136.50	-1	1,634	-0.06%
2018/07/10	1	136.50	1	136.50	136.50	0	1,641	0.00%
2018/07/09	6	135.92	4	136.88	135.50	2	1,651	0.12%
2018/07/06	3	138.50	4	138.75	141.50	-1	1,655	-0.06%
2018/07/03	1	143.50	4	142.25	141.50	-3	1,700	-0.18%
2018/07/02	13	144.12	3	145.17	144.50	10	1,706	0.59%
2018/06/29	2	142.25	4	141.63	143.00	-2	1,711	-0.12%
2018/06/28	6	139.50	1	141.00	138.50	5	1,715	0.29%
2018/06/27	0	0.00	1	145.00	142.00	-1	1,706	-0.06%
2018/06/26	6	143.92	2	144.25	144.50	4	1,704	0.23%
2018/06/25	5	145.80	6	147.42	145.50	-1	1,703	-0.06%
2018/06/22	1	146.00	1	147.00	145.50	0	1,720	0.00%
2018/06/21	5	146.10	9	145.83	148.00	-4	1,719	-0.23%
2018/06/20	7	143.64	2	144.75	143.00	5	1,729	0.29%
2018/06/19	2	145.00	1	146.50	145.00	1	1,745	0.06%
2018/06/15	2	148.00	2	147.25	147.50	0	1,743	0.00%
2018/06/14	14	147.86	1	147.50	145.50	13	1,745	0.74%
2018/06/11	5	151.20	3	152.33	152.00	2	1,735	0.12%
2018/06/08	3	151.50	2	153.00	153.50	1	1,734	0.06%
2018/06/07	10	153.35	7	153.64	151.00	3	1,769	0.17%
2018/06/06	5	158.30	5	158.80	158.00	0	1,731	0.00%
2018/06/05	3	158.33	33	159.32	157.50	-30	1,726	-1.74%
2018/06/04	41	165.38	36	164.49	163.00	5	1,714	0.29%
2018/06/01	21	159.05	135	157.23	161.00	-114	1,698	-6.71%	大賣/鉅額交易
2018/05/31	0	0.00	1	152.50	151.50	-1	1,631	-0.06%
2018/05/30	14	151.04	9	151.67	151.00	5	1,618	0.31%
2018/05/29	9	154.06	6	154.83	153.00	3	1,608	0.19%
2018/05/28	12	154.71	1	156.00	154.00	11	1,585	0.69%
2018/05/25	4	155.38	2	156.75	156.00	2	1,575	0.13%
2018/05/24	4	154.38	5	153.40	156.00	-1	1,564	-0.06%
2018/05/23	4	152.00	3	153.50	149.50	1	1,533	0.07%
2018/05/22	4	154.75	1	156.50	154.50	3	1,512	0.20%
2018/05/21	33	155.64	4	155.25	155.50	29	1,507	1.92%
2018/05/18	4	154.87	3	156.00	154.00	1	1,481	0.07%
2018/05/17	10	156.15	33	157.08	158.00	-23	1,468	-1.57%
2018/05/16	21	157.29	17	155.88	156.00	4	1,439	0.28%
2018/05/15	3	150.67	14	151.04	151.50	-11	1,411	-0.78%
2018/05/14	16	152.50	12	150.04	153.50	4	1,418	0.28%
2018/05/11	5	149.20	3	148.00	148.00	2	1,385	0.14%
2018/05/10	15	149.67	0	0.00	149.50	15	1,392	1.08%
2018/05/09	4	143.75	8	145.69	148.50	-4	1,354	-0.30%
2018/05/08	20	141.90	12	140.83	140.00	8	1,279	0.63%
2018/05/07	17	141.79	45	143.78	144.50	-28	1,219	-2.30%
2018/05/04	8	135.69	19	137.68	140.50	-11	1,175	-0.94%
2018/05/03	15	136.87	13	137.27	137.00	2	1,130	0.18%
2018/05/02	14	135.64	19	135.42	136.00	-5	1,101	-0.45%
2018/04/30	10	130.55	52	131.40	132.00	-42	1,039	-4.04%
2018/04/27	0	0.00	1	126.50	126.50	-1	1,011	-0.10%
2018/04/26	5	126.50	4	127.63	125.00	1	1,010	0.10%
2018/04/25	1	124.00	0	0.00	126.00	1	1,005	0.10%
2018/04/24	6	124.08	6	124.92	126.00	0	1,002	0.00%
2018/04/23	6	126.75	6	126.33	126.50	0	992	0.00%
2018/04/20	5	127.60	2	129.00	128.00	3	997	0.30%
2018/04/19	0	0.00	3	129.50	129.50	-3	993	-0.30%
2018/04/18	8	128.38	5	128.60	128.50	3	996	0.30%
2018/04/17	11	128.50	19	128.21	128.00	-8	1,007	-0.79%
2018/04/16	2	131.25	7	132.36	131.00	-5	1,003	-0.50%
2018/04/13	1	132.00	4	132.25	132.00	-3	1,016	-0.30%
2018/04/12	6	131.33	5	131.40	132.00	1	1,064	0.09%
2018/04/11	0	0.00	4	130.38	129.00	-4	1,040	-0.38%
2018/04/09	11	129.95	0	0.00	130.50	11	1,059	1.04%
2018/04/02	4	127.75	4	128.75	127.50	0	1,034	0.00%
2018/03/31	0	0.00	7	127.71	129.00	-7	1,030	-0.68%
2018/03/29	1	124.00	1	124.50	125.00	0	1,034	0.00%
2018/03/28	4	123.00	0	0.00	123.00	4	1,036	0.39%
2018/03/27	3	125.67	5	125.00	125.00	-2	1,036	-0.19%
2018/03/26	10	120.35	4	120.00	121.50	6	1,025	0.59%
2018/03/23	5	119.80	1	120.00	120.00	4	1,027	0.39%
2018/03/22	5	125.50	2	126.00	123.50	3	1,016	0.30%
2018/03/21	3	127.50	2	128.25	127.50	1	998	0.10%
2018/03/20	15	126.00	2	127.00	127.00	13	999	1.30%
2018/03/19	5	128.60	4	130.00	127.00	1	1,002	0.10%
2018/03/16	14	128.61	5	127.50	128.00	9	1,002	0.89%
2018/03/15	2	129.50	0	0.00	130.00	2	1,006	0.20%
2018/03/14	4	128.88	4	129.63	130.00	0	1,024	0.00%
2018/03/13	3	128.50	13	130.12	131.00	-10	1,033	-0.97%
2018/03/12	0	0.00	2	127.00	126.00	-2	1,014	-0.20%
2018/03/09	1	123.50	2	126.50	124.50	-1	1,050	-0.10%
2018/03/08	1	126.00	21	126.21	125.50	-20	1,059	-1.89%
2018/03/07	0	0.00	8	124.19	124.50	-8	1,053	-0.76%
2018/03/06	0	0.00	1	119.50	120.50	-1	1,056	-0.09%
2018/03/05	0	0.00	1	117.50	117.50	-1	1,068	-0.09%
2018/03/02	3	117.50	12	117.71	118.00	-9	1,098	-0.82%
2018/02/27	9	119.00	0	0.00	119.00	9	1,151	0.78%
2018/02/26	2	120.00	1	120.50	119.50	1	1,165	0.09%
2018/02/23	2	119.00	0	0.00	119.00	2	1,184	0.17%
2018/02/22	4	118.00	0	0.00	118.00	4	1,238	0.32%
2018/02/21	0	0.00	3	117.67	120.00	-3	1,258	-0.24%
2018/02/12	4	115.25	0	0.00	115.00	4	1,285	0.31%
2018/02/09	14	115.00	8	111.50	115.50	6	1,324	0.45%
2018/02/08	6	117.25	1	118.50	118.00	5	1,402	0.36%
2018/02/07	8	119.69	4	118.25	117.00	4	1,568	0.25%
2018/02/06	11	115.68	9	111.67	112.50	2	1,581	0.13%
2018/02/05	6	119.42	3	120.67	121.50	3	1,593	0.19%
2018/02/02	5	124.40	20	124.00	124.00	-15	1,641	-0.91%
2018/02/01	1	120.50	1	120.50	120.00	0	1,728	0.00%
2018/01/31	6	120.00	0	0.00	120.50	6	1,752	0.34%
2018/01/30	43	120.45	1	121.50	119.50	42	1,826	2.30%
2018/01/29	2	121.75	2	121.25	121.50	0	1,843	0.00%
2018/01/26	1	118.50	0	0.00	118.50	1	1,858	0.05%
2018/01/25	5	120.50	0	0.00	119.00	5	1,891	0.26%
2018/01/23	1	121.00	0.1	120.50	120.50	0.9	1,914	0.05%
2018/01/22	1	122.00	2.1	122.00	122.00	-1.1	1,915	-0.05%
2018/01/19	2	121.00	1	122.50	120.50	1	1,921	0.05%
2018/01/18	3	121.00	1	120.00	120.00	2	1,915	0.10%
2018/01/17	0	0.00	1	120.50	120.00	-1	1,926	-0.05%
2018/01/16	20	120.50	3.5	119.58	121.00	16.5	1,942	0.85%
2018/01/15	1	117.50	0.1	117.50	117.50	1	1,960	0.05%
2018/01/12	2	117.50	1	118.50	117.50	1	1,962	0.05%
2018/01/11	2	115.00	4.1	116.43	118.50	-2.1	1,961	-0.11%
2018/01/10	32	116.50	2.1	117.46	115.00	30	1,954	1.53%
2018/01/09	24	117.13	0	0.00	116.50	24	1,946	1.23%
2018/01/08	54	119.93	3	122.83	119.00	51	1,928	2.64%
2018/01/05	1	128.50	0.1	129.00	129.00	1	1,869	0.05%
2018/01/04	0	0.00	1	127.00	129.50	-1	1,867	-0.05%
2018/01/03	3	128.83	9.1	128.01	130.50	-6.1	1,864	-0.32%