宜鼎 (5289)-新光-台中券商分點個股進出

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
230.5
漲跌
▼3.5
漲幅
-1.50%
成交量
264張
產業
上櫃電腦及週邊類股
360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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	231.14	0	0.00	230.50	7	264	2.65%
2024/11/20	1	233.50	1	234.00	234.00	0	280	0.00%
2024/11/19	0	229.79	0	0.00	232.00	0	284	0.01%
2024/11/18	1	232.40	0	0.00	228.50	1	284	0.36%
2024/11/15	0	0.00	0	238.00	232.50	0	282	0.00%
2024/11/14	6.1	230.23	0.5	235.00	228.00	5.6	281	1.97%
2024/11/13	2	241.50	0	0.00	241.00	2	274	0.73%
2024/11/12	3	242.83	1	244.50	243.00	2	273	0.73%
2024/11/11	2	247.00	0	246.50	247.00	2	270	0.75%
2024/11/08	5	254.29	0.1	252.50	252.50	4.9	268	1.83%
2024/11/07	3.1	261.52	0	0.00	260.00	3.1	268	1.16%
2024/11/06	5	258.60	0	262.50	262.00	5	270	1.84%
2024/11/05	0.1	258.00	4	257.50	258.00	-3.9	273	-1.42%
2024/11/04	1	259.50	0	0.00	260.00	1	275	0.36%
2024/11/01	0.1	258.00	0	258.00	259.00	0.1	283	0.03%
2024/10/30	0	258.00	0	0.00	258.50	0	288	0.01%
2024/10/29	4	256.00	0	0.00	257.50	4	291	1.37%
2024/10/28	1.1	256.05	1	256.00	258.50	0.1	294	0.02%
2024/10/25	3	261.67	0	0.00	261.00	3	297	1.01%
2024/10/24	1	262.00	1	264.00	261.50	0	300	0.00%
2024/10/22	0	267.00	0	264.00	265.00	0	307	0.01%
2024/10/16	0	0.00	2	270.50	271.00	-2	325	-0.62%
2024/10/15	1	272.50	0	0.00	271.00	1	328	0.30%
2024/10/14	1	270.50	0	0.00	270.50	1	335	0.30%
2024/10/11	1	271.00	0	0.00	270.50	1	348	0.29%
2024/10/09	0.1	274.50	0	0.00	272.00	0.1	356	0.01%
2024/10/04	0.1	274.73	0	0.00	272.50	0.1	374	0.04%
2024/10/01	0	281.00	0	0.00	280.50	0	388	0.01%
2024/09/30	0	0.00	4	280.50	282.00	-4	413	-0.97%
2024/09/27	3.1	287.61	1	284.00	284.00	2.1	418	0.50%
2024/09/26	1	301.50	0	0.00	293.50	1	435	0.23%
2024/09/25	0	0.00	1	290.00	290.00	-1	448	-0.22%
2024/09/24	2	288.25	0	0.00	288.50	2	449	0.44%
2024/09/23	3	289.17	0	0.00	289.00	3	452	0.66%
2024/09/20	1	288.00	0	0.00	289.00	1	454	0.22%
2024/09/19	0	0.00	1	286.00	289.50	-1	460	-0.22%
2024/09/12	0	284.50	0	0.00	286.00	0	469	0.00%
2024/09/11	0	281.50	0.3	284.00	281.50	-0.3	472	-0.05%
2024/09/06	0	0.00	1	289.50	290.00	-1	479	-0.21%
2024/09/04	1	287.00	0	0.00	287.50	1	488	0.20%
2024/09/03	1	291.00	5	294.50	290.50	-4	489	-0.82%
2024/09/02	0	0.00	2	294.50	295.50	-2	510	-0.39%
2024/08/30	3	289.00	1	290.98	293.50	2	538	0.37%
2024/08/29	0	0.00	1	290.00	291.00	-1	596	-0.17%
2024/08/28	0	0.00	3.1	290.77	289.50	-3.1	660	-0.47%
2024/08/23	1	287.00	1	283.50	288.00	0	765	0.00%
2024/08/22	0	0.00	6.1	288.06	290.00	-6.1	772	-0.78%
2024/08/21	0	278.00	0	279.50	277.50	0	776	0.00%
2024/08/20	2.2	279.55	0	0.00	282.00	2.2	813	0.27%
2024/08/19	1	278.00	0	0.00	277.00	1	826	0.12%
2024/08/16	0.3	276.48	4.1	274.03	277.00	-3.8	854	-0.45%
2024/08/15	2	273.00	1	273.00	271.50	1	879	0.11%
2024/08/13	3.1	269.68	0.6	268.00	267.50	2.5	886	0.28%
2024/08/12	0	265.00	0	0.00	268.00	0	888	0.00%
2024/08/09	1.1	263.24	0	0.00	262.00	1.1	894	0.12%
2024/08/08	0	266.50	0.3	265.00	263.50	-0.3	897	-0.03%
2024/08/07	0.5	268.72	0	0.00	269.00	0.5	899	0.05%
2024/08/06	1.4	242.81	0	0.00	251.00	1.4	898	0.15%
2024/08/05	0	250.18	1.1	265.26	248.50	-1	899	-0.11%
2024/08/02	2.4	275.19	0	0.00	272.00	2.4	893	0.27%
2024/08/01	2	282.00	1	283.00	283.00	1	890	0.11%
2024/07/30	0.2	277.07	0.4	272.13	276.00	-0.2	886	-0.03%
2024/07/29	1	277.50	0	279.50	276.00	1	882	0.11%
2024/07/26	2.2	282.05	0	0.00	282.50	2.2	881	0.25%
2024/07/23	0.2	292.22	2	289.00	292.00	-1.8	880	-0.21%
2024/07/22	3.2	287.21	0	0.00	286.50	3.2	874	0.37%
2024/07/19	1.1	300.73	0	0.00	296.00	1.1	868	0.13%
2024/07/18	0.1	302.00	1	301.50	303.00	-0.9	867	-0.10%
2024/07/17	0.2	305.25	0	0.00	304.50	0.2	863	0.02%
2024/07/15	0	0.00	1	307.00	310.00	-1	881	-0.11%
2024/07/12	5	326.80	1	329.00	327.00	4	877	0.46%
2024/07/11	3.1	326.97	0	0.00	325.50	3.1	873	0.36%
2024/07/10	0.1	325.00	0	325.00	323.00	0.1	875	0.01%
2024/07/09	1.1	326.86	0	0.00	326.00	1.1	876	0.13%
2024/07/08	2	325.01	2	328.00	328.50	0	877	0.00%
2024/07/05	0	0.00	1.2	329.07	328.00	-1.2	876	-0.13%
2024/07/04	0	0.00	1.1	330.85	329.50	-1.1	869	-0.13%
2024/07/03	1.1	321.34	7	320.07	319.50	-5.9	847	-0.70%
2024/07/02	2	317.23	2.4	319.16	316.00	-0.4	846	-0.04%
2024/07/01	3	315.33	14.9	313.74	318.00	-11.9	831	-1.44%
2024/06/28	1	303.00	0	0.00	302.00	1	826	0.12%
2024/06/27	1.1	298.14	0.1	301.00	300.00	1	832	0.12%
2024/06/26	1	300.50	0	0.00	299.00	1	836	0.12%
2024/06/25	5	300.20	2	298.25	300.00	3	844	0.36%
2024/06/24	1	307.50	0.2	307.00	304.50	0.8	863	0.09%
2024/06/21	0.2	307.50	0	0.00	305.50	0.2	879	0.03%
2024/06/20	3	308.00	3	307.00	308.50	0	882	0.00%
2024/06/19	1	307.50	0	0.00	307.50	1	887	0.11%
2024/06/18	2	313.48	3	311.67	309.00	-1	903	-0.11%
2024/06/17	2	309.25	3	310.33	312.00	-1	907	-0.11%
2024/06/14	10.1	310.49	0	0.00	308.00	10.1	919	1.09%
2024/06/13	0.1	309.50	8	310.00	311.50	-7.9	920	-0.86%
2024/06/11	1.1	300.18	1	302.51	302.00	0.1	914	0.01%
2024/06/07	8.1	304.19	2	304.50	305.00	6	911	0.66%
2024/06/06	15.3	307.17	9	311.17	306.50	6.3	908	0.69%
2024/06/05	9.4	310.57	3.1	305.62	305.00	6.3	910	0.69%
2024/06/04	8.4	322.80	4.3	318.45	316.00	4.1	893	0.46%
2024/06/03	3.3	343.99	4.4	342.81	342.00	-1	845	-0.12%
2024/05/31	10.3	336.18	10	331.55	329.00	0.3	786	0.04%
2024/05/30	0.2	319.95	4.2	320.71	320.50	-4	735	-0.54%
2024/05/29	0.1	322.00	1	325.50	315.50	-0.9	728	-0.12%
2024/05/28	1	321.00	2.6	319.03	316.00	-1.6	710	-0.23%
2024/05/27	4.1	315.64	4	315.50	316.50	0.1	697	0.01%
2024/05/24	5	311.10	8	311.27	316.50	-3	686	-0.43%
2024/05/23	0.3	298.90	6.5	299.02	294.00	-6.3	658	-0.95%
2024/05/22	2.3	300.14	10.4	299.10	298.00	-8	669	-1.20%
2024/05/21	2	286.28	18	292.34	297.00	-16	649	-2.47%
2024/05/20	0	283.00	2	283.50	283.50	-2	629	-0.32%
2024/05/17	3.2	279.39	0	0.00	279.00	3.2	665	0.47%
2024/05/16	4.1	281.80	0	0.00	281.00	4.1	695	0.59%
2024/05/15	0.1	283.71	0	282.50	282.00	0.1	699	0.01%
2024/05/14	0	283.50	0	0.00	285.50	0	705	0.00%
2024/05/13	3.5	284.70	0	283.50	283.00	3.5	700	0.50%
2024/05/10	1.1	288.09	0	0.00	290.50	1.1	702	0.16%
2024/05/09	0.5	290.04	0	0.00	289.00	0.5	704	0.07%
2024/05/08	7.1	290.79	0	0.00	292.00	7.1	704	1.00%
2024/05/07	2	292.00	0	0.00	293.00	2	703	0.28%
2024/05/06	5	289.00	0	0.00	289.00	5	705	0.71%
2024/05/03	1	291.50	0	0.00	287.50	1	710	0.14%
2024/05/02	0	0.00	6	289.33	288.50	-6	714	-0.84%
2024/04/30	0	0.00	4	293.25	295.00	-4	716	-0.56%
2024/04/29	0	0.00	0	289.50	294.00	0	722	0.00%
2024/04/26	2	286.51	0	0.00	286.50	2	730	0.28%
2024/04/25	2.2	283.58	0	0.00	283.00	2.2	732	0.29%
2024/04/24	4	286.75	0	288.50	288.00	4	733	0.54%
2024/04/22	4.2	278.83	2.1	277.90	274.50	2.1	736	0.29%
2024/04/19	5.3	285.08	0.4	292.00	283.00	4.9	731	0.67%
2024/04/17	3.1	295.81	0	0.00	294.00	3.1	710	0.44%
2024/04/16	4.1	297.85	3.5	303.79	296.50	0.6	705	0.08%
2024/04/15	1	310.99	0	310.00	309.50	1	705	0.14%
2024/04/12	3.1	319.63	3	319.83	313.50	0.1	710	0.02%
2024/04/10	2	314.00	2	320.00	318.00	0	707	0.00%
2024/04/09	0	0.00	2	316.49	313.50	-2	704	-0.29%
2024/04/08	1	314.50	2	317.00	316.50	-1	706	-0.14%
2024/04/03	3.1	317.49	8	317.00	316.50	-4.9	703	-0.70%
2024/04/02	1	315.76	10	315.35	316.50	-9	705	-1.28%
2024/04/01	3	311.14	22	310.80	312.50	-19	697	-2.72%
2024/03/29	7	306.29	0	307.50	305.50	7	697	1.00%
2024/03/28	2.5	313.69	1	313.00	310.50	1.5	700	0.22%
2024/03/27	2.2	316.99	9	315.00	313.00	-6.8	716	-0.95%
2024/03/26	2.5	305.20	8	308.69	313.50	-5.5	696	-0.79%
2024/03/25	1	306.50	8	306.56	308.50	-7	681	-1.03%
2024/03/22	0	302.25	0	302.00	301.00	0	676	0.00%
2024/03/21	2.6	301.72	1	300.00	300.00	1.6	675	0.24%
2024/03/20	4	296.25	0	0.00	295.50	4	661	0.61%
2024/03/18	1	292.50	1	298.00	298.00	0	651	0.00%
2024/03/15	0	0.00	1	292.17	291.50	-1	662	-0.16%
2024/03/13	3.3	292.15	0	292.13	291.00	3.3	671	0.48%
2024/03/12	7.6	296.32	0	296.50	295.00	7.5	678	1.11%
2024/03/11	1	290.51	0	0.00	290.00	1	679	0.15%
2024/03/08	3.2	298.94	1	298.00	296.50	2.1	665	0.32%
2024/03/07	14	302.57	0	0.00	302.00	14	678	2.07%
2024/03/06	4.1	307.89	0.2	312.00	307.50	3.9	675	0.57%
2024/03/05	4	312.88	4	316.25	311.50	0	689	0.00%
2024/03/04	0	311.26	8	314.25	311.50	-8	680	-1.17%
2024/03/01	0	308.00	8	309.31	308.00	-8	672	-1.19%
2024/02/29	0	0.00	1	305.50	305.50	-1	675	-0.15%
2024/02/27	12.4	305.64	11	305.50	302.50	1.4	678	0.21%
2024/02/26	12.2	302.68	0	0.00	303.00	12.2	679	1.80%
2024/02/23	10.3	307.99	1	307.00	307.00	9.3	678	1.37%
2024/02/22	3	311.50	2	314.00	312.50	1	674	0.15%
2024/02/21	3.2	312.36	1	314.50	311.00	2.2	702	0.31%
2024/02/20	1.3	315.79	2.3	325.40	316.00	-1	711	-0.14%
2024/02/19	6	337.34	6.4	338.22	339.50	-0.4	695	-0.06%
2024/02/16	2.3	317.22	1.1	315.62	318.50	1.2	674	0.18%
2024/02/15	0	0.00	8.1	313.20	314.00	-8.1	671	-1.20%
2024/02/05	3.5	305.93	1	304.50	304.50	2.5	665	0.37%
2024/02/02	0.5	309.87	10	309.80	308.50	-9.5	673	-1.41%
2024/02/01	3.4	301.02	0	0.00	301.50	3.4	678	0.50%
2024/01/30	7.3	306.37	0	0.00	306.50	7.3	763	0.95%
2024/01/29	1	306.00	1	309.00	309.50	0	777	0.00%
2024/01/26	0	0.00	11	311.32	311.00	-11	792	-1.39%
2024/01/25	1.4	314.24	2	308.26	308.00	-0.7	806	-0.08%
2024/01/24	1	313.01	5.4	315.12	315.00	-4.4	823	-0.53%
2024/01/23	4	317.12	12.2	317.52	314.50	-8.1	855	-0.95%
2024/01/22	4	315.43	9	314.50	316.00	-5	857	-0.58%
2024/01/19	1.3	307.92	5	308.88	309.00	-3.7	859	-0.43%
2024/01/18	5.2	302.95	3	305.31	305.50	2.2	879	0.25%
2024/01/17	0	0.00	4	310.75	308.00	-4	912	-0.44%
2024/01/16	0	0.00	3	309.33	309.00	-3	917	-0.33%
2024/01/15	0	0.00	8	308.19	308.50	-8	920	-0.87%
2024/01/12	3	304.67	0	0.00	305.50	3	929	0.32%
2024/01/11	0	0.00	0.1	305.00	306.50	-0.1	930	-0.01%
2024/01/10	3.3	305.41	3	309.33	305.00	0.3	939	0.03%
2024/01/09	8	308.50	20.1	304.73	308.50	-12.1	944	-1.28%
2024/01/08	1.5	294.40	1.1	300.00	300.00	0.4	939	0.04%
2024/01/05	4.1	295.83	2	291.00	291.50	2.1	938	0.22%
2024/01/04	1.1	297.55	0	298.00	297.50	1.1	936	0.12%
2024/01/03	3.2	300.34	0	0.00	299.00	3.2	949	0.34%
2024/01/02	1	306.50	0	0.00	306.00	1	945	0.11%
2023/12/29	1	312.00	1	312.00	312.00	0	946	0.00%
2023/12/28	1.1	311.14	6	312.75	312.00	-4.9	949	-0.52%
2023/12/27	1	306.50	1	310.00	310.00	0	965	0.00%
2023/12/26	4	305.26	1	309.50	310.00	3	970	0.31%
2023/12/25	9	307.83	0	307.00	306.50	9	972	0.93%
2023/12/22	4	314.00	16.2	312.19	315.00	-12.2	974	-1.26%
2023/12/21	9	301.56	0	0.00	301.00	9	962	0.94%
2023/12/20	10	303.65	3	303.68	302.00	7	971	0.72%
2023/12/19	5	304.90	0	304.50	303.00	5	978	0.51%
2023/12/18	6	306.08	1	306.00	306.00	5	993	0.50%
2023/12/15	10	308.90	3	308.33	308.00	7	1,003	0.70%
2023/12/14	8	309.88	4	310.88	310.00	4	1,022	0.39%
2023/12/13	6	307.50	2	307.75	308.00	4	1,048	0.38%
2023/12/12	10	309.85	5	309.66	309.00	5	1,096	0.45%
2023/12/11	0.1	321.00	2.1	321.21	319.50	-2	1,107	-0.18%
2023/12/08	4	320.25	3	321.33	320.00	1	1,108	0.09%
2023/12/07	2	321.23	2	318.50	318.00	0	1,115	0.00%
2023/12/06	2	316.50	2.1	318.27	318.00	-0.1	1,111	0.00%
2023/12/05	4	315.13	3	317.83	318.00	1	1,112	0.09%
2023/12/04	7	317.14	14.3	320.01	319.50	-7.3	1,113	-0.65%
2023/12/01	4.2	307.48	1	308.00	307.50	3.2	1,097	0.29%
2023/11/30	3	314.82	11	318.23	312.00	-8	1,113	-0.72%
2023/11/29	0	313.50	3	313.50	311.00	-3	1,106	-0.27%
2023/11/28	6.1	306.38	4.1	310.17	311.50	2	1,125	0.18%
2023/11/27	3.1	307.02	0.1	306.13	303.50	3	1,174	0.25%
2023/11/24	2.1	315.36	1	314.01	314.00	1.1	1,219	0.09%
2023/11/22	7	313.14	1	313.00	312.50	6	1,228	0.49%
2023/11/21	6	319.33	4	322.63	318.00	2	1,231	0.16%
2023/11/20	3	321.02	8.1	322.16	323.50	-5.1	1,219	-0.42%
2023/11/17	3	310.01	2	311.00	310.50	1	1,198	0.08%
2023/11/16	6	315.00	4.1	317.01	314.00	2	1,187	0.16%
2023/11/15	0	308.25	2	309.98	308.00	-2	1,180	-0.17%
2023/11/14	2.1	305.05	0.2	306.00	305.00	1.9	1,187	0.16%
2023/11/13	1	309.50	1	309.48	307.50	0	1,191	0.00%
2023/11/10	1	306.50	0	0.00	304.00	1	1,189	0.08%
2023/11/09	3	312.16	0.1	311.50	310.50	2.9	1,182	0.25%
2023/11/08	7.2	318.24	7	317.86	316.50	0.2	1,181	0.02%
2023/11/07	9	312.45	16.1	314.24	317.00	-7.1	1,163	-0.61%
2023/11/06	1.1	300.73	1	297.07	297.00	0.1	1,133	0.01%
2023/11/03	2	307.00	1	309.94	307.00	1	1,136	0.09%
2023/11/02	2	305.75	1	307.50	307.50	1	1,136	0.09%
2023/11/01	1	307.00	1	298.50	298.50	0	1,152	0.00%
2023/10/31	12	300.92	12.1	301.82	298.00	-0.1	1,141	-0.01%
2023/10/30	16	287.56	16	288.91	293.00	0	1,129	0.00%
2023/10/27	1	292.91	0.1	286.25	281.00	0.9	1,152	0.08%
2023/10/26	2.1	303.39	1	293.00	293.00	1.1	1,202	0.09%
2023/10/25	5	301.30	15	299.07	302.00	-10	1,234	-0.81%
2023/10/24	0	0.00	0	275.00	280.50	0	1,212	0.00%
2023/10/23	1	278.00	1	274.00	274.00	0	1,212	0.00%
2023/10/20	3.1	275.35	0	0.00	276.00	3.1	1,221	0.25%
2023/10/18	5	283.40	0.1	282.50	281.00	4.9	1,243	0.39%
2023/10/17	1	292.50	2	294.75	292.50	-1	1,240	-0.08%
2023/10/16	0	0.00	1	289.00	288.00	-1	1,243	-0.08%
2023/10/13	6	292.17	0	293.00	292.00	6	1,254	0.48%
2023/10/12	2	296.50	4	299.25	299.50	-2	1,262	-0.16%
2023/10/11	2	296.00	0	0.00	294.50	2	1,281	0.16%
2023/10/06	2	302.50	2	303.79	303.00	0	1,295	0.00%
2023/10/05	2	307.75	2	304.51	303.00	0	1,316	0.00%
2023/10/04	1	307.00	1	309.00	307.00	0	1,336	0.00%
2023/10/03	2	316.43	2.2	310.48	307.50	-0.2	1,366	-0.01%
2023/10/02	1	307.50	1.8	305.59	307.00	-0.8	1,414	-0.06%
2023/09/28	0.1	298.49	0.1	300.50	296.50	0	1,425	0.00%
2023/09/27	0	301.00	0.4	306.65	300.00	-0.4	1,461	-0.03%
2023/09/26	1.1	309.91	2.1	307.03	307.00	-1	1,492	-0.07%
2023/09/25	2.1	304.53	3	306.04	308.00	-1	1,504	-0.07%
2023/09/22	0	0.00	0.9	299.88	302.00	-0.9	1,499	-0.06%
2023/09/21	3.1	298.32	6	298.58	301.50	-2.9	1,508	-0.19%
2023/09/20	0	305.00	1	305.50	305.00	-1	1,505	-0.07%
2023/09/19	5.5	309.10	6	309.91	309.00	-0.5	1,515	-0.03%
2023/09/18	4.6	310.76	3	309.77	312.00	1.6	1,534	0.10%
2023/09/15	4.1	306.14	29.1	306.21	309.00	-25.1	1,546	-1.62%
2023/09/14	11.2	286.37	25.4	283.39	289.50	-14.2	1,561	-0.91%
2023/09/13	0	0.00	5.1	278.57	275.00	-5.1	1,576	-0.32%
2023/09/12	1	276.50	7	275.86	278.00	-6	1,597	-0.38%
2023/09/11	5	272.50	7	274.00	271.50	-2	1,599	-0.13%
2023/09/08	7	272.28	3	273.00	274.00	4	1,610	0.25%
2023/09/07	0	273.83	2	272.25	271.00	-2	1,629	-0.12%
2023/09/06	2	273.01	1	276.00	273.00	1	1,629	0.06%
2023/09/05	7.2	277.25	2	276.50	276.50	5.2	1,629	0.32%
2023/09/04	2	270.00	4	273.87	275.00	-2	1,626	-0.12%
2023/09/01	9.4	271.85	1	268.50	268.50	8.4	1,633	0.51%
2023/08/31	7.1	275.68	8	279.63	280.00	-0.9	1,635	-0.06%
2023/08/30	7	270.14	16	271.19	271.00	-9	1,606	-0.56%
2023/08/29	1	253.50	8	252.25	254.00	-7	1,584	-0.44%
2023/08/28	7	243.00	2	247.00	245.00	5	1,602	0.31%
2023/08/25	1	244.50	0	0.00	245.00	1	1,682	0.06%
2023/08/24	0	0.00	3	254.00	253.50	-3	1,713	-0.18%
2023/08/23	9	244.33	0	0.00	248.00	9	1,809	0.50%
2023/08/22	0	0.00	5	248.60	249.50	-5	1,887	-0.26%
2023/08/21	6	240.83	2	245.75	241.50	4	1,897	0.21%
2023/08/18	1.3	264.27	4	267.50	264.00	-2.7	1,886	-0.14%
2023/08/17	4	264.00	0	0.00	265.50	4	1,887	0.21%
2023/08/15	0	0.00	1	262.00	261.50	-1	1,942	-0.05%
2023/08/14	3	255.83	0.2	256.01	256.50	2.9	1,963	0.15%
2023/08/11	1	262.00	0	0.00	261.00	1	1,979	0.05%
2023/08/10	7	261.14	1	261.00	260.50	6	2,013	0.30%
2023/08/09	9	272.22	1	275.00	271.00	8	1,998	0.40%
2023/08/08	3	275.35	1	277.00	275.00	2	1,996	0.10%
2023/08/07	9	275.72	5	279.10	280.50	4	1,986	0.20%
2023/08/04	4.1	286.10	1	287.50	287.50	3.1	1,959	0.16%
2023/08/02	12.4	294.56	1	291.70	288.50	11.4	1,959	0.58%
2023/08/01	20	310.00	2	301.25	300.00	18	1,962	0.92%
2023/07/31	13	321.92	20.1	323.53	315.00	-7.1	1,938	-0.37%
2023/07/28	20.2	314.92	19	314.21	315.50	1.1	1,880	0.06%
2023/07/27	16	308.19	16	308.38	303.50	0	1,831	0.00%
2023/07/26	1	299.50	2	299.75	299.50	-1	1,834	-0.05%
2023/07/25	0.2	305.20	1	303.00	306.00	-0.8	1,844	-0.04%
2023/07/24	3	297.00	4	299.88	301.00	-1	1,861	-0.05%
2023/07/21	1	301.00	2	303.25	302.50	-1	1,859	-0.05%
2023/07/20	2	304.25	1	306.00	306.50	1	1,861	0.05%
2023/07/19	8	311.63	5	307.50	307.00	3	1,871	0.16%
2023/07/18	18.1	314.34	13	316.04	314.50	5.1	1,908	0.27%
2023/07/17	3	318.86	5.2	319.04	317.00	-2.2	1,916	-0.11%
2023/07/14	5.1	323.90	6	328.33	329.50	-0.9	1,915	-0.05%
2023/07/13	7	316.71	4	317.13	318.00	3	1,911	0.16%
2023/07/12	7.2	310.18	16	309.13	311.50	-8.8	1,917	-0.46%
2023/07/11	19.1	305.34	14	305.54	304.00	5.1	1,916	0.27%
2023/07/10	7	299.36	2.3	304.42	299.50	4.7	1,921	0.25%
2023/07/07	11	316.89	6	318.33	310.50	5	1,961	0.26%
2023/07/06	12	351.58	10.2	352.46	344.00	1.8	1,962	0.09%
2023/07/05	9	357.67	9	358.33	361.00	0	1,985	0.00%
2023/07/04	7.5	341.56	7	343.71	352.00	0.5	1,978	0.02%
2023/07/03	2	337.50	3	330.67	338.00	-1	1,978	-0.05%
2023/06/30	3	323.83	1	325.00	324.00	2	2,060	0.10%
2023/06/29	7	326.36	8	329.00	326.00	-1	2,142	-0.05%
2023/06/28	5	329.20	17	324.85	323.50	-12	2,158	-0.56%
2023/06/27	7	332.43	18.1	332.93	327.00	-11.1	2,202	-0.50%
2023/06/26	32	348.34	19	349.16	342.50	13	2,282	0.57%
2023/06/21	16	352.53	18	352.06	354.50	-2	2,341	-0.09%
2023/06/20	13	349.58	11	349.04	343.00	2	2,334	0.09%
2023/06/19	16	341.41	14	343.32	343.00	2	2,308	0.09%
2023/06/16	2	334.24	1	326.00	333.00	1	2,333	0.04%
2023/06/15	2	325.25	3	325.17	323.50	-1	2,342	-0.04%
2023/06/14	2	331.00	2.1	325.40	326.00	-0.1	2,375	0.00%
2023/06/13	3.1	325.89	3	322.67	326.00	0.1	2,375	0.00%
2023/06/12	4	317.00	4.1	318.26	314.50	-0.1	2,366	0.00%
2023/06/09	0	0.00	1	321.50	319.50	-1	2,371	-0.04%
2023/06/08	1.9	321.54	1	327.32	314.00	0.8	2,378	0.04%
2023/06/07	0	0.00	3.1	325.04	326.00	-3.1	2,397	-0.13%
2023/06/06	3.1	328.50	3.1	329.97	326.50	0	2,409	0.00%
2023/06/05	7.1	335.22	4	336.63	333.50	3	2,386	0.13%
2023/06/02	6.1	334.70	6.4	336.87	329.50	-0.3	2,369	-0.01%
2023/06/01	5.3	334.39	2	332.01	333.50	3.3	2,339	0.14%
2023/05/31	12	338.92	11	338.12	335.00	1	2,317	0.04%
2023/05/30	6.1	327.71	2	329.26	325.50	4	2,238	0.18%
2023/05/29	10.1	329.01	24.3	326.51	326.00	-14.2	2,210	-0.64%
2023/05/26	22	322.57	13.5	323.37	333.50	8.5	2,135	0.40%
2023/05/25	1.1	304.05	2	304.00	303.50	-1	2,043	-0.05%
2023/05/24	2.1	305.00	2	304.00	304.00	0	2,026	0.00%
2023/05/23	0	0.00	4	306.13	306.50	-4	2,026	-0.20%
2023/05/22	8.4	309.92	4.1	314.39	304.00	4.3	2,002	0.21%
2023/05/19	2	302.00	1	308.00	307.50	1	1,947	0.05%
2023/05/18	7.3	306.82	5	305.70	304.50	2.3	1,934	0.12%
2023/05/17	4.1	305.70	4	301.88	302.00	0.1	1,906	0.00%
2023/05/16	11	299.59	9	304.56	299.50	2	1,881	0.11%
2023/05/15	0.1	291.00	0	0.00	290.00	0.1	1,834	0.01%
2023/05/12	1	289.00	1	290.00	290.50	0	1,820	0.00%
2023/05/11	1	280.00	0	0.00	279.00	1	1,803	0.06%
2023/05/09	1	292.00	2	289.75	286.50	-1	1,790	-0.06%
2023/05/08	2	297.00	1	294.00	293.00	1	1,780	0.06%
2023/05/05	1	291.00	2	292.50	288.50	-1	1,760	-0.06%
2023/05/04	2	293.00	1	293.50	293.50	1	1,759	0.06%
2023/05/03	0	0.00	2	294.75	297.50	-2	1,762	-0.11%
2023/05/02	1	293.50	2	298.75	296.00	-1	1,760	-0.06%
2023/04/28	8	296.56	7	295.21	299.00	1	1,744	0.06%
2023/04/27	6	288.67	6.1	291.59	293.00	-0.1	1,724	0.00%
2023/04/26	3	279.51	2	282.00	285.00	1	1,691	0.06%
2023/04/25	1	283.03	2.2	281.11	280.50	-1.2	1,675	-0.07%
2023/04/24	2	292.75	1.1	289.64	289.00	0.9	1,655	0.05%
2023/04/21	1.1	289.48	1	284.50	286.00	0.1	1,638	0.01%
2023/04/20	1	306.00	2	299.50	297.00	-1	1,589	-0.06%
2023/04/19	1	312.50	2.2	307.93	306.00	-1.2	1,562	-0.08%
2023/04/18	5.1	307.16	4	309.01	305.50	1.1	1,545	0.07%
2023/04/17	3	314.00	1	317.50	309.50	2	1,522	0.13%
2023/04/14	2	318.00	2.1	318.20	315.00	-0.1	1,485	-0.01%
2023/04/13	3	319.00	2	320.50	319.00	1	1,456	0.07%
2023/04/12	18.1	325.50	20.2	323.99	322.00	-2.1	1,427	-0.15%
2023/04/11	10.2	315.61	13.1	314.34	316.00	-2.9	1,349	-0.21%
2023/04/10	3.1	301.90	0.2	304.67	300.50	2.9	1,273	0.23%
2023/04/07	11.1	313.37	7	312.50	308.00	4.1	1,224	0.33%
2023/04/06	4.3	316.99	12	315.00	320.50	-7.7	1,185	-0.65%
2023/03/31	23.1	324.28	15.2	324.58	314.00	7.9	1,143	0.69%
2023/03/30	15.2	312.48	22.1	315.19	323.00	-6.9	1,036	-0.67%
2023/03/29	11	294.64	8	296.19	294.00	3	943	0.32%
2023/03/28	11.1	298.38	11	297.59	292.00	0	911	0.01%
2023/03/27	12	303.38	6	297.92	286.00	6	851	0.71%
2023/03/24	6	291.58	10.8	292.84	301.50	-4.8	747	-0.65%
2023/03/23	3	275.33	5	274.90	274.50	-2	646	-0.31%
2023/03/22	6	271.67	5	273.09	271.00	1	607	0.16%
2023/03/21	13	271.03	8	270.00	266.00	5	562	0.89%
2023/03/20	0	259.00	1	257.50	259.00	-1	491	-0.20%
2023/03/17	8	251.50	6	249.33	255.50	2	456	0.44%
2023/03/16	0	0.00	0	240.00	243.00	0	407	-0.01%
2023/03/15	0.1	239.50	1.6	238.05	236.50	-1.5	391	-0.38%
2023/03/14	1.1	229.55	1	230.49	229.00	0.1	379	0.02%
2023/03/13	3	242.00	4	235.88	235.50	-1	368	-0.27%
2023/03/10	2	250.25	4.2	247.01	241.00	-2.2	358	-0.60%
2023/03/09	2.1	237.77	2	241.47	241.00	0	320	0.02%
2023/03/08	0	0.00	0.1	225.00	226.50	-0.1	287	-0.02%
2023/03/07	0.1	222.00	0	0.00	224.00	0.1	284	0.04%
2023/03/06	1.6	225.58	0	0.00	222.00	1.6	276	0.56%
2023/03/03	3	222.33	3	223.82	223.50	0	271	0.00%
2023/03/02	1	217.50	0	0.00	222.00	1	259	0.39%
2023/03/01	2	219.99	2	217.50	217.50	0	248	0.00%
2023/02/24	1	216.58	2	220.56	224.50	-1	233	-0.44%
2023/02/22	1	200.01	0	0.00	200.00	1	206	0.49%
2023/02/21	0	200.00	1	205.00	203.50	-1	210	-0.47%
2023/02/20	0.1	199.00	0	0.00	199.00	0.1	213	0.05%
2023/02/15	1	196.50	1	195.00	196.50	0	218	0.00%
2023/02/08	0	199.00	0	0.00	198.50	0	226	0.00%
2023/02/07	0	0.00	1	198.50	198.50	-1	224	-0.45%
2023/02/03	0	0.00	0	200.00	202.00	0	217	-0.01%
2023/02/02	1	197.50	0	0.00	198.00	1	207	0.49%
2023/02/01	1	193.50	0	0.00	196.00	1	199	0.50%
2023/01/31	0	187.00	0	0.00	189.00	0	190	0.01%
2023/01/16	0	185.50	0	0.00	185.50	0	183	0.01%
2023/01/13	0	184.00	0	0.00	186.50	0	183	0.01%
2023/01/09	0	184.00	0	0.00	183.50	0	198	0.00%
2023/01/04	0	0.00	0	184.00	184.00	0	203	0.00%
2023/01/03	0	184.00	0	0.00	184.00	0	206	0.00%
2022/12/21	1	183.50	0	0.00	182.00	1	213	0.47%
2022/12/15	0	188.00	0	0.00	188.00	0	209	0.00%
2022/12/12	0	0.00	0	188.00	187.50	0	210	-0.01%
2022/12/07	0	187.00	1	187.00	187.50	-1	206	-0.48%
2022/12/05	0	0.00	0	198.50	199.50	0	195	-0.01%
2022/12/02	0	0.00	0.1	196.00	196.50	-0.1	191	-0.05%
2022/12/01	0.1	190.00	0	0.00	189.00	0.1	186	0.05%
2022/11/25	1	185.47	0	0.00	187.00	1	180	0.57%
2022/11/18	0	0.00	0.1	183.50	183.00	-0.1	175	-0.06%
2022/11/17	0.1	183.50	0	0.00	181.50	0.1	172	0.06%
2022/11/16	1	182.00	1	185.00	185.00	0	166	0.00%
2022/11/14	0	0.00	0	176.50	175.00	0	154	-0.01%
2022/11/10	0	0.00	0.1	174.00	174.50	-0.1	154	-0.06%
2022/11/09	0.1	175.00	0	0.00	173.50	0.1	155	0.06%
2022/11/08	0	0.00	0.4	174.08	173.50	-0.4	154	-0.29%
2022/11/07	2.4	174.99	2	175.00	176.00	0.4	151	0.30%
2022/11/03	0	167.50	0	0.00	167.00	0	150	0.00%
2022/10/31	0	0.00	1	164.50	165.00	-1	155	-0.64%
2022/10/27	1	164.50	1.1	165.86	166.00	-0.1	155	-0.03%
2022/10/20	0	0.00	0.2	166.23	167.50	-0.2	173	-0.10%
2022/10/19	0.1	164.50	0	0.00	165.00	0.1	170	0.03%
2022/10/18	0	160.00	0	0.00	159.50	0	166	0.01%
2022/10/11	0	0.00	1	154.50	154.00	-1	155	-0.64%
2022/10/07	1	157.50	0	0.00	157.50	1	154	0.65%
2022/10/06	1.1	157.07	1	157.50	157.50	0.1	153	0.03%
2022/10/05	0	0.00	1	160.00	158.00	-1	155	-0.64%
2022/10/04	1	159.00	0	0.00	157.50	1	154	0.65%
2022/09/21	0	0.00	0.8	166.39	165.50	-0.8	161	-0.53%
2022/09/20	0	167.00	0	0.00	166.00	0	161	0.02%
2022/09/19	0.2	167.50	0	0.00	167.50	0.2	162	0.12%
2022/09/13	0	172.50	0	0.00	170.00	0	173	0.01%
2022/09/07	0	0.00	1	166.00	166.00	-1	179	-0.56%
2022/08/30	1	174.00	1	174.50	173.50	0	182	0.00%
2022/08/26	1	175.50	1	176.00	176.00	0	186	0.00%
2022/08/19	1	179.00	1	180.50	179.50	0	186	0.00%
2022/08/18	1	179.00	1	180.50	180.00	0	187	0.00%
2022/08/17	0.1	181.50	0	0.00	180.00	0.1	186	0.03%
2022/08/16	0	176.50	0	0.00	173.50	0	181	0.02%
2022/08/15	0	176.50	0	0.00	177.00	0	180	0.00%
2022/08/09	0	173.00	0	0.00	170.50	0	176	0.00%
2022/08/08	1.1	172.07	0	0.00	172.50	1.1	175	0.60%
2022/08/01	0	0.00	1	171.00	171.50	-1	189	-0.53%
2022/07/29	0	0.00	3	168.83	168.50	-3	189	-1.58%
2022/07/28	0	178.00	0	0.00	176.50	0	186	0.00%
2022/07/21	0	0.00	1	177.50	178.50	-1	177	-0.56%
2022/07/20	1	177.50	0	0.00	176.00	1	180	0.55%
2022/07/14	0	0.00	0	175.00	173.00	0	185	0.00%
2022/07/07	0	0.00	1	169.00	169.50	-1	189	-0.53%
2022/07/05	1	162.00	1	164.00	165.50	0	190	0.00%
2022/06/23	0	0.00	3	168.50	168.00	-3	205	-1.46%
2022/06/22	3	172.00	0	0.00	172.00	3	203	1.48%
2022/06/16	0.1	180.00	0	0.00	178.00	0.1	201	0.02%
2022/06/15	1	184.00	0	0.00	183.00	1	200	0.50%
2022/06/07	1	193.99	0	0.00	192.00	1	200	0.50%
2022/06/06	2	195.50	0	0.00	196.00	2	197	1.01%
2022/06/02	0.1	199.00	0	0.00	197.50	0.1	196	0.03%
2022/05/31	2	200.00	1	199.00	199.50	1	201	0.50%
2022/05/30	1	197.00	0	0.00	200.00	1	201	0.50%
2022/05/18	0	199.50	0	0.00	199.00	0	244	0.00%
2022/05/11	0.1	203.00	0	0.00	200.50	0.1	241	0.02%
2022/05/05	0	0.00	0	208.50	209.00	0	241	-0.01%
2022/05/04	0	0.00	1	206.00	206.00	-1	241	-0.41%
2022/05/03	0	204.73	0	0.00	204.50	0	242	0.01%
2022/04/29	1	203.50	0	0.00	204.00	1	243	0.41%
2022/04/28	0	0.00	1	200.00	201.00	-1	243	-0.41%
2022/04/20	0	0.00	1	210.00	212.50	-1	234	-0.43%
2022/04/19	1	209.00	0	0.00	208.00	1	232	0.43%
2022/04/18	1	211.00	1	205.00	210.00	0	233	0.00%
2022/04/14	1	213.00	0	0.00	214.00	1	235	0.42%
2022/04/08	0	0.00	0	220.00	218.00	0	244	0.00%
2022/04/07	0	0.00	0.1	222.00	218.00	-0.1	241	-0.02%
2022/04/06	0	0.00	0	219.00	223.00	0	240	0.00%
2022/04/01	0	220.00	0.1	218.41	220.00	0	236	-0.02%
2022/03/31	0.1	216.49	0	217.25	215.00	0.1	233	0.04%
2022/03/30	0	216.33	1.1	220.57	220.50	-1.1	232	-0.46%
2022/03/29	0	214.69	0	0.00	212.50	0	223	0.00%
2022/03/28	0	211.50	1	208.06	211.00	-1	221	-0.46%
2022/03/25	0	212.75	0.1	213.20	212.50	-0.1	221	-0.04%
2022/03/24	0.1	214.00	0	0.00	213.50	0.1	221	0.02%
2022/03/23	0.1	215.00	0	0.00	212.50	0.1	222	0.04%
2022/03/22	0	0.00	0.2	211.50	213.00	-0.2	220	-0.09%
2022/03/21	0	0.00	0.4	211.10	209.50	-0.4	217	-0.18%
2022/03/18	0.2	206.00	0	0.00	209.50	0.2	217	0.07%
2022/03/17	0.1	205.50	0	0.00	207.00	0.1	219	0.05%
2022/03/16	1	202.50	0	0.00	202.50	1	217	0.46%
2022/03/15	0	0.00	0.1	203.50	201.50	-0.1	219	-0.02%
2022/03/14	0	207.50	0	208.00	208.00	0	224	-0.02%
2022/03/11	0	0.00	0.1	207.00	206.50	-0.1	225	-0.04%
2022/03/10	0.3	206.65	0	0.00	206.00	0.3	223	0.15%
2022/03/09	0	0.00	1	202.50	203.00	-1	221	-0.45%
2022/03/07	1	200.00	0	0.00	201.50	1	226	0.44%
2022/03/03	0.2	209.00	0	0.00	209.00	0.2	226	0.09%
2022/03/02	1	208.00	10	208.00	208.50	-9	228	-3.94%
2022/03/01	2	209.50	0	209.00	210.00	2	228	0.87%
2022/02/25	2	208.22	2	210.25	210.50	0	227	0.00%
2022/02/24	1	199.50	1	200.00	200.00	0	220	0.00%
2022/02/23	0	201.00	1	200.50	200.50	-1	220	-0.45%
2022/02/22	2	198.50	1	198.01	198.50	1	219	0.45%
2022/02/21	0.1	205.17	0	0.00	205.00	0.1	218	0.03%
2022/02/18	0	202.00	0	0.00	202.00	0	212	0.00%
2022/02/17	0	198.75	0	0.00	199.50	0	221	0.00%
2022/02/16	0	197.50	0	0.00	197.00	0	220	0.00%
2022/02/10	0.1	202.50	0	0.00	200.50	0.1	234	0.04%
2022/01/26	0	191.50	0	0.00	191.00	0	232	0.00%
2022/01/24	0	0.00	1	188.00	191.00	-1	238	-0.42%
2022/01/20	0	194.00	0	0.00	193.00	0	239	0.02%
2022/01/14	0	0.00	0	191.50	191.50	0	245	0.00%
2022/01/12	0	0.00	1	194.50	195.00	-1	247	-0.40%
2022/01/11	1	197.50	2	196.75	195.50	-1	246	-0.40%
2022/01/07	0	0.00	1	200.50	199.50	-1	246	-0.41%
2022/01/05	1	208.00	0	0.00	208.00	1	247	0.40%
2022/01/04	1.1	205.48	0	0.00	205.50	1.1	244	0.43%
2021/12/30	1	204.00	0	0.00	204.00	1	251	0.40%
2021/12/29	2	204.25	0	0.00	204.00	2	257	0.78%
2021/12/27	0	0.00	3	201.83	200.50	-3	266	-1.13%
2021/12/24	1	202.50	1	200.50	201.50	0	268	0.00%
2021/12/23	0	0.00	1	202.50	202.50	-1	273	-0.37%
2021/12/22	0	0.00	1	200.00	201.50	-1	278	-0.36%
2021/12/21	1	199.00	0	0.00	199.00	1	286	0.35%
2021/12/17	1	201.00	0	0.00	201.00	1	291	0.34%
2021/12/15	1	201.00	0	0.00	202.00	1	293	0.34%
2021/12/14	1	199.50	0.1	200.50	198.50	1	294	0.32%
2021/12/08	0	0.00	1	208.50	206.00	-1	296	-0.34%
2021/12/03	0.1	200.50	0	0.00	200.50	0.1	295	0.02%
2021/12/02	1	198.50	1	201.50	199.00	0	314	0.00%
2021/12/01	0	0.00	2	200.25	200.50	-2	319	-0.63%
2021/11/30	2	200.50	0	0.00	203.50	2	322	0.62%
2021/11/26	0	0.00	1	201.00	200.00	-1	324	-0.31%
2021/11/25	2	206.00	0	0.00	206.00	2	327	0.61%
2021/11/24	1	204.00	0	0.00	205.50	1	328	0.30%
2021/11/22	0	0.00	2	204.00	209.50	-2	319	-0.63%
2021/11/19	0	0.00	0.1	203.00	202.50	-0.1	317	-0.03%
2021/11/18	0	0.00	1	206.00	204.00	-1	319	-0.31%
2021/11/17	0	203.00	0	0.00	202.00	0	322	0.00%
2021/11/16	1	202.50	3	204.00	202.50	-2	327	-0.61%
2021/11/11	1	196.00	0.1	196.50	195.00	1	340	0.28%
2021/11/10	3	198.00	0	0.00	198.00	3	358	0.84%
2021/11/09	0	0.00	1.1	203.09	203.50	-1.1	368	-0.30%
2021/11/01	1	192.50	0	0.00	189.50	1	477	0.21%
2021/10/27	0.1	192.90	0	0.00	192.00	0.1	509	0.02%
2021/10/26	0	0.00	0.2	191.50	192.00	-0.2	539	-0.04%
2021/10/20	5	188.70	0	0.00	185.50	5	638	0.78%
2021/10/19	0	0.00	0	187.00	187.50	0	673	0.00%
2021/10/18	0	187.00	0	0.00	184.50	0	699	0.00%
2021/10/14	0	0.00	0	192.50	192.50	0	709	-0.01%
2021/10/13	0	0.00	2	187.25	187.00	-2	712	-0.28%
2021/10/08	2	188.00	0	189.00	189.50	2	719	0.27%
2021/10/07	0	0.00	1	189.50	189.50	-1	734	-0.14%
2021/10/04	0	174.50	0	0.00	173.50	0	738	0.00%
2021/10/01	0.2	177.50	0	0.00	177.00	0.2	741	0.03%
2021/09/30	1	182.50	0	0.00	182.00	1	754	0.13%
2021/09/27	2	190.25	3	189.83	189.50	-1	783	-0.13%
2021/09/22	0	192.50	0	0.00	190.50	0	787	0.00%
2021/09/15	0.1	200.00	0	0.00	196.50	0.1	789	0.01%
2021/09/13	1	206.50	1.1	207.17	203.00	-0.1	796	-0.02%
2021/09/09	0	0.00	0.1	208.00	214.00	-0.1	820	-0.01%
2021/09/07	1	207.00	1	206.50	205.50	0	841	0.00%
2021/09/06	1	218.50	3	220.17	215.50	-2	825	-0.24%
2021/09/03	1	225.50	1	226.50	223.50	0	818	0.00%
2021/08/31	1	232.99	2	228.25	232.50	-1	811	-0.12%
2021/08/30	1	225.00	1	227.00	225.00	0	819	0.00%
2021/08/27	1	222.50	1	223.50	223.50	0	819	0.00%
2021/08/25	4	228.13	1	230.00	228.50	3	817	0.37%
2021/08/24	1	227.99	1	225.50	224.50	0	812	0.00%
2021/08/23	8	222.94	0	0.00	224.00	8	810	0.99%
2021/08/19	1	224.50	0	0.00	222.00	1	798	0.13%
2021/08/17	0.1	226.00	0	0.00	223.00	0.1	785	0.02%
2021/08/16	1	230.00	3	226.85	232.00	-2	774	-0.26%
2021/08/13	0	0.00	0.1	224.00	223.00	-0.1	755	-0.01%
2021/08/12	0	0.00	1.1	228.90	228.00	-1.1	738	-0.15%
2021/08/11	0	0.00	8	232.38	234.00	-8	720	-1.11%
2021/08/10	1.1	240.91	19.1	239.85	240.50	-18	704	-2.56%
2021/08/09	0.2	232.00	0	232.00	232.50	0.2	686	0.03%
2021/08/06	2	243.00	2	246.25	244.00	0	669	0.00%
2021/08/05	0	0.00	1	240.00	236.00	-1	653	-0.15%
2021/08/04	1	240.50	0	0.00	244.00	1	650	0.15%
2021/08/03	1	241.00	2	241.00	240.00	-1	646	-0.15%
2021/07/30	3	240.84	6	240.33	240.00	-3	635	-0.47%
2021/07/29	1	230.00	0.1	237.00	230.00	1	613	0.15%
2021/07/28	1	236.00	17	228.85	236.00	-16	593	-2.70%
2021/07/27	1	230.50	8.4	234.77	235.50	-7.4	571	-1.30%
2021/07/26	4.1	232.78	0	225.00	230.00	4	558	0.72%
2021/07/23	3	223.17	3.1	224.92	228.00	-0.1	541	-0.01%
2021/07/22	6	213.75	1.3	214.42	218.00	4.7	512	0.92%
2021/07/21	3	207.50	0	0.00	207.00	3	490	0.61%
2021/07/20	0	0.00	0.2	207.00	205.50	-0.2	493	-0.04%
2021/07/19	2	206.00	0	0.00	205.50	2	489	0.41%
2021/07/16	1	207.00	0	0.00	206.00	1	492	0.20%
2021/07/15	7	207.64	0	207.50	206.50	7	501	1.40%
2021/07/14	6	211.17	1	213.00	207.00	5	495	1.01%
2021/07/13	2	206.00	2	206.00	206.00	0	480	0.00%
2021/07/12	2	208.25	0	0.00	208.00	2	476	0.42%
2021/07/09	0	0.00	2	205.00	206.50	-2	470	-0.43%
2021/07/08	4	209.50	0	0.00	207.00	4	474	0.84%
2021/07/07	1	208.00	0	0.00	208.00	1	475	0.21%
2021/07/06	4	203.63	2	207.75	203.50	2	471	0.42%
2021/07/05	3	201.17	1	200.50	201.00	2	447	0.45%
2021/07/01	0	0.00	2	191.25	189.50	-2	468	-0.43%
2021/06/30	1	187.50	1	188.00	190.50	0	467	0.00%
2021/06/29	0	0.00	1	185.50	185.50	-1	468	-0.21%
2021/06/28	0	0.00	1.1	187.91	187.00	-1.1	467	-0.24%
2021/06/25	1	188.00	0	0.00	187.50	1	467	0.21%
2021/06/24	0	0.00	1	190.00	189.50	-1	466	-0.21%
2021/06/22	4	190.25	11	188.41	187.00	-7	462	-1.51%
2021/06/21	29	188.41	32	188.28	190.50	-3	456	-0.66%
2021/06/18	1	183.01	0	0.00	183.00	1	438	0.23%
2021/06/17	25	182.58	18	183.11	185.50	7	434	1.61%
2021/06/15	2	180.00	0	0.00	180.50	2	418	0.48%
2021/06/11	1	178.00	1	179.00	179.00	0	422	0.00%
2021/06/10	0	0.00	0.2	177.00	177.50	-0.2	423	-0.05%
2021/06/08	0	0.00	10	178.10	178.00	-10	427	-2.34%
2021/06/07	4.2	180.83	1.2	179.08	179.50	3	430	0.70%
2021/06/03	6	170.00	0	169.00	170.00	6	420	1.42%
2021/06/01	0	170.00	0	0.00	172.00	0	421	0.00%
2021/05/27	0	167.00	0	0.00	170.50	0	427	0.01%
2021/05/17	0.2	155.00	1	156.50	154.00	-0.8	433	-0.18%
2021/05/12	0	0.00	1	169.50	170.00	-1	418	-0.24%
2021/05/11	3	179.33	0	0.00	176.50	3	406	0.74%
2021/05/10	0	0.00	1	181.00	181.50	-1	401	-0.25%
2021/05/07	0	181.00	1	178.00	180.50	-1	397	-0.25%
2021/05/06	3	178.67	3	178.17	175.00	0	390	0.00%
2021/05/05	1	175.50	3	174.50	174.50	-2	384	-0.52%
2021/05/04	3	171.17	3	173.17	171.00	0	384	0.00%
2021/05/03	1.1	175.27	12	177.33	174.50	-10.9	379	-2.87%
2021/04/28	1	179.50	2.1	181.26	183.00	-1.1	365	-0.30%
2021/04/27	1	180.50	2	180.00	179.50	-1	363	-0.26%
2021/04/26	3	182.83	3	183.33	182.50	0	360	0.00%
2021/04/23	2	179.00	2	179.50	181.00	0	357	0.00%
2021/04/22	2.1	182.05	4	178.13	177.00	-1.9	362	-0.52%
2021/04/21	2.6	182.67	4	184.13	180.50	-1.4	354	-0.39%
2021/04/20	0.1	180.00	0	0.00	179.00	0.1	341	0.02%
2021/04/16	0	0.00	1	179.50	177.00	-1	353	-0.28%
2021/04/14	3	177.33	2	177.50	178.50	1	359	0.28%
2021/04/13	4	181.13	4	181.38	179.00	0	356	0.00%
2021/04/12	4	183.50	1	183.50	183.50	3	354	0.85%
2021/04/09	1	180.00	1	178.00	178.50	0	348	0.00%
2021/04/08	1	180.00	0	0.00	180.00	1	343	0.29%
2021/04/07	3	182.00	2	176.50	182.00	1	336	0.30%
2021/04/06	2	173.75	0	0.00	172.00	2	308	0.66%
2021/04/01	0	172.50	0	0.00	172.50	0	306	0.00%
2021/03/31	0	0.00	0	170.50	170.00	0	302	0.00%
2021/03/30	0.1	172.01	0	0.00	172.50	0.1	300	0.03%
2021/03/29	1	171.00	1	170.00	170.00	0	298	0.00%
2021/03/23	1	173.00	0	0.00	172.00	1	300	0.33%
2021/03/22	0	0.00	2.1	173.50	173.00	-2.1	300	-0.69%
2021/03/18	0	169.75	0	0.00	169.00	0	295	0.00%
2021/03/17	0	169.00	1	169.00	169.00	-1	298	-0.35%
2021/03/15	0	0.00	4	166.25	168.00	-4	299	-1.34%
2021/03/11	0	165.00	0	0.00	166.00	0	305	0.00%
2021/03/10	0.1	161.02	0	0.00	160.50	0.1	312	0.03%
2021/03/09	0	162.63	0	0.00	161.50	0	316	0.00%
2021/03/08	1	163.50	0	0.00	163.50	1	335	0.30%
2021/03/05	0	165.00	1	164.50	165.00	-1	337	-0.30%
2021/03/04	0	165.00	1	165.00	165.00	-1	338	-0.29%
2021/03/03	2	164.51	1	164.50	164.00	1	337	0.31%
2021/03/02	0	166.00	2	165.75	166.00	-2	337	-0.59%
2021/02/25	2.2	164.54	0	0.00	165.00	2.2	336	0.65%
2021/02/24	1	166.00	2.2	164.64	164.00	-1.2	343	-0.35%
2021/02/23	0	166.50	0	0.00	166.00	0	347	0.00%
2021/02/22	0	169.00	1	167.50	167.50	-1	347	-0.29%
2021/02/18	0	162.50	0	0.00	165.50	0	350	0.00%
2021/02/17	2	164.50	0	0.00	163.50	2	351	0.57%
2021/02/05	1	163.00	0	0.00	163.50	1	350	0.29%
2021/02/03	1	163.50	0	0.00	165.00	1	359	0.28%
2021/01/28	1	166.00	1	167.00	165.50	0	369	0.00%
2021/01/27	1	167.00	1	168.50	168.00	0	367	0.00%
2021/01/26	1	167.00	4	167.25	167.00	-3	365	-0.82%
2021/01/25	0	0.00	0	165.00	165.50	0	359	0.00%
2021/01/22	0	0.00	0.1	163.00	164.50	-0.1	356	-0.01%
2021/01/21	1	160.00	3	160.33	161.00	-2	354	-0.56%
2021/01/20	0.1	160.50	0	0.00	159.50	0.1	355	0.01%
2021/01/19	2	162.50	0	0.00	162.00	2	351	0.57%
2021/01/18	4.1	162.54	1	164.00	163.50	3.1	350	0.89%
2021/01/15	1	167.00	0	0.00	166.00	1	343	0.29%
2021/01/14	1	170.00	0	170.00	169.50	1	338	0.29%
2021/01/13	1	172.49	0	0.00	172.00	1	343	0.30%
2021/01/12	1	174.00	2	174.00	172.50	-1	343	-0.29%
2021/01/11	2	172.00	2	171.75	172.00	0	333	0.00%
2021/01/08	0	0.00	4	170.75	169.50	-4	327	-1.22%
2021/01/07	0.4	168.50	0	0.00	168.00	0.4	323	0.11%
2021/01/06	2.1	169.23	2.5	171.80	168.50	-0.4	319	-0.12%
2021/01/05	2	170.50	1	172.50	172.00	1	316	0.32%
2021/01/04	0	0.00	2	169.50	170.50	-2	313	-0.64%
2020/12/31	1	166.50	1	167.50	166.00	0	318	0.00%
2020/12/30	0	0.00	1	167.50	168.00	-1	323	-0.31%
2020/12/28	2	166.50	0	0.00	165.50	2	323	0.62%
2020/12/25	1	164.00	0	0.00	165.00	1	323	0.31%
2020/12/22	0	0.00	1	167.50	164.50	-1	339	-0.29%
2020/12/21	0	0.00	1	167.50	167.50	-1	344	-0.29%
2020/12/18	1	166.00	0	0.00	166.00	1	352	0.28%
2020/12/17	1	166.50	1	168.00	165.50	0	363	0.00%
2020/12/16	1	166.50	0	0.00	167.00	1	362	0.28%
2020/12/15	1	167.00	3	167.00	166.50	-2	360	-0.56%
2020/12/14	1	168.50	3	169.00	170.00	-2	357	-0.57%
2020/12/11	1	167.00	1	166.00	166.50	0	354	0.00%
2020/12/10	2	171.25	0	0.00	169.50	2	350	0.57%
2020/12/09	10	173.50	0	0.00	173.50	10	347	2.88%
2020/12/07	3	173.50	0	0.00	172.00	3	347	0.86%
2020/12/04	1	175.00	1	174.50	174.50	0	351	0.00%
2020/12/02	13	174.23	14	173.89	172.50	-1	345	-0.29%
2020/12/01	0.5	164.94	0	0.00	167.00	0.5	333	0.15%
2020/11/30	1	163.50	1	164.00	163.00	0	336	0.00%
2020/11/27	0	163.20	0	0.00	164.00	0	339	0.00%
2020/11/26	2	162.00	0	0.00	162.00	2	356	0.56%
2020/11/25	0	170.00	0	0.00	163.50	0	357	0.00%
2020/11/24	0	0.00	0	164.50	164.50	0	358	-0.01%
2020/11/23	2	164.50	1	165.50	165.50	1	360	0.28%
2020/11/20	1	164.00	0	0.00	166.50	1	356	0.28%
2020/11/19	0	0.00	1	162.00	163.00	-1	354	-0.28%
2020/11/18	1	160.50	0	0.00	160.50	1	356	0.28%
2020/11/17	1	161.50	1	161.99	161.50	0	363	-0.01%
2020/11/11	0	0.00	1	157.04	158.50	-1	388	-0.27%
2020/11/10	1	155.00	1	156.00	155.00	0	382	0.00%
2020/11/09	1	152.00	0	0.00	154.00	1	379	0.26%
2020/11/06	0	0.00	5	150.00	150.50	-5	383	-1.31%
2020/11/04	1	149.00	0	0.00	149.00	1	387	0.26%
2020/11/03	1	149.50	0	0.00	149.50	1	396	0.25%
2020/10/28	1	151.00	0	0.00	151.50	1	424	0.24%
2020/10/27	0	0.00	1	153.00	153.00	-1	425	-0.24%
2020/10/26	1	154.00	0	0.00	153.00	1	426	0.23%
2020/10/22	0	0.00	1	152.50	153.00	-1	437	-0.23%
2020/10/16	1	151.50	0	0.00	151.50	1	456	0.22%
2020/10/08	1	150.50	2	151.74	150.00	-1	531	-0.19%
2020/10/07	0	0.00	1	152.50	153.00	-1	530	-0.19%
2020/09/30	0	159.00	0	0.00	158.50	0	582	0.00%
2020/09/29	1	158.00	2	158.25	157.00	-1	599	-0.17%
2020/09/28	1	156.50	1	156.00	156.00	0	628	0.00%
2020/09/25	0	0.00	2	156.51	155.50	-2	642	-0.32%
2020/09/24	0	0.00	7	156.50	156.50	-7	642	-1.09%
2020/09/22	7	155.21	8	154.50	153.00	-1	639	-0.16%
2020/09/17	8	154.75	0	0.00	154.00	8	639	1.25%
2020/09/15	0	0.00	2	157.00	155.00	-2	641	-0.31%
2020/09/14	0	0.00	0.1	154.50	154.50	-0.1	640	-0.02%
2020/09/10	0	0.00	2	152.00	155.00	-2	644	-0.31%
2020/09/09	0	0.00	2	150.50	149.00	-2	640	-0.31%
2020/09/08	1	153.00	0	0.00	152.00	1	631	0.16%
2020/09/07	0	0.00	3	156.00	153.50	-3	636	-0.47%
2020/09/04	1	156.50	1	158.00	158.00	0	650	0.00%
2020/09/03	1	153.00	1	157.00	153.00	0	651	0.00%
2020/09/01	4	154.63	0	0.00	153.50	4	718	0.56%
2020/08/31	0	160.00	0	0.00	159.00	0	716	0.00%
2020/08/28	0	0.00	1	162.50	161.00	-1	744	-0.13%
2020/08/27	1	163.00	2	161.50	163.00	-1	753	-0.13%
2020/08/26	2	158.00	0	0.00	158.00	2	761	0.26%
2020/08/21	2.3	160.54	6	160.00	160.00	-3.7	823	-0.45%
2020/08/20	7	167.80	1	167.00	168.00	6	825	0.73%
2020/08/17	0	0.00	2.2	175.65	175.50	-2.2	831	-0.27%
2020/08/14	0	0.00	0.1	177.00	175.00	-0.1	834	-0.02%
2020/08/13	0	0.00	0	177.00	176.50	0	846	-0.01%
2020/08/11	1	175.50	0	0.00	176.00	1	848	0.12%
2020/08/06	0.3	181.00	0	0.00	179.50	0.3	935	0.03%
2020/08/05	0.3	183.00	0	0.00	181.00	0.3	937	0.04%
2020/08/04	0	0.00	3	179.33	178.50	-3	934	-0.32%
2020/08/03	1	180.50	0	0.00	178.50	1	951	0.11%
2020/07/29	3	176.83	2	177.75	180.50	1	988	0.10%
2020/07/28	0	0.00	1	181.50	177.50	-1	996	-0.10%
2020/07/27	1	181.00	5	181.50	181.00	-4	1,012	-0.40%
2020/07/24	2	182.50	1	184.00	183.00	1	1,029	0.10%
2020/07/23	1	185.00	0	0.00	184.50	1	1,018	0.10%
2020/07/22	3	183.50	0	0.00	185.50	3	1,020	0.29%
2020/07/21	0	0.00	6	183.75	183.00	-6	1,019	-0.59%
2020/07/20	4	182.00	1	183.00	182.50	3	1,012	0.30%
2020/07/17	0	0.00	2	189.00	187.00	-2	1,009	-0.20%
2020/07/16	1	191.00	2	189.50	189.50	-1	1,020	-0.10%
2020/07/15	0	0.00	2	184.75	184.00	-2	1,014	-0.20%
2020/07/14	0	0.00	1	184.00	184.00	-1	1,029	-0.10%
2020/07/13	0	0.00	3	187.00	186.50	-3	1,038	-0.29%
2020/07/10	4	187.25	2	188.00	186.00	2	1,057	0.19%
2020/07/09	6	192.92	16	192.91	192.00	-10	1,052	-0.95%
2020/07/08	0	0.00	2	187.50	189.00	-2	1,029	-0.19%
2020/07/07	4	187.13	6	184.75	187.00	-2	1,017	-0.20%
2020/07/06	4	183.63	9	183.78	184.50	-5	994	-0.50%
2020/07/03	0	0.00	2	181.75	182.00	-2	1,000	-0.20%
2020/07/02	4	179.63	0	0.00	179.00	4	1,020	0.39%
2020/07/01	3	179.33	1	179.50	179.50	2	1,037	0.19%
2020/06/30	1	175.51	5	176.00	176.50	-4	1,066	-0.37%
2020/06/29	1	176.00	0	0.00	176.00	1	1,109	0.09%
2020/06/23	0	0.00	1	178.50	178.50	-1	1,146	-0.09%
2020/06/22	1	178.00	0	0.00	178.00	1	1,153	0.09%
2020/06/19	1	179.00	1	179.50	179.00	0	1,170	0.00%
2020/06/18	1	180.50	0	0.00	180.50	1	1,180	0.08%
2020/06/17	2	179.00	0	0.00	179.00	2	1,186	0.17%
2020/06/16	8	178.56	0	0.00	178.50	8	1,222	0.65%
2020/06/12	3	175.67	2	177.00	178.00	1	1,273	0.08%
2020/06/11	4	176.75	2	177.50	176.00	2	1,283	0.16%
2020/06/10	0	0.00	4	181.25	181.00	-4	1,295	-0.31%
2020/06/09	6	180.50	4	179.63	181.00	2	1,319	0.15%
2020/06/08	8	184.44	2	185.50	182.00	6	1,321	0.45%
2020/06/05	5	189.00	25	189.42	189.50	-20	1,285	-1.56%
2020/06/04	8	192.25	3	192.50	191.00	5	1,286	0.39%
2020/06/02	1	188.50	1	187.50	186.50	0	1,285	0.00%
2020/06/01	20	192.88	0	0.00	189.50	20	1,284	1.56%
2020/05/29	6	187.17	8	189.31	191.00	-2	1,276	-0.16%
2020/05/28	0	0.00	1	189.00	186.50	-1	1,254	-0.08%
2020/05/27	3	188.00	1	186.50	186.50	2	1,256	0.16%
2020/05/26	0	0.00	4	186.88	187.00	-4	1,269	-0.32%
2020/05/25	2	182.75	1	180.50	184.00	1	1,277	0.08%
2020/05/22	5	186.80	3.5	187.98	183.50	1.5	1,277	0.12%
2020/05/21	2	188.50	0	0.00	187.50	2	1,276	0.16%
2020/05/18	2	182.50	2	183.00	181.00	0	1,285	0.00%
2020/05/15	2	184.50	3	185.50	184.00	-1	1,308	-0.08%
2020/05/14	7	188.14	4	189.50	186.00	3	1,309	0.23%
2020/05/13	9	189.00	12	188.17	190.50	-3	1,321	-0.23%
2020/05/11	8	180.25	7	181.29	182.50	1	1,287	0.08%
2020/05/08	2	179.50	7.4	181.50	178.50	-5.4	1,294	-0.42%
2020/05/07	5	183.60	2	183.50	182.50	3	1,316	0.23%
2020/05/06	1	182.00	1	184.50	184.50	0	1,328	0.00%
2020/05/05	8	185.50	0	0.00	184.00	8	1,345	0.59%
2020/05/04	0	0.00	1	183.00	183.50	-1	1,393	-0.07%
2020/04/30	5	185.80	0	0.00	187.00	5	1,402	0.36%
2020/04/29	2	181.25	9	179.67	181.00	-7	1,407	-0.50%
2020/04/27	2	176.00	1	178.00	176.00	1	1,421	0.07%
2020/04/24	2	174.00	0	0.00	174.00	2	1,433	0.14%
2020/04/23	3	175.50	2	175.00	174.50	1	1,434	0.07%
2020/04/22	1	174.50	3	174.00	175.00	-2	1,440	-0.14%
2020/04/21	5.1	174.26	1	177.50	172.00	4.1	1,487	0.28%
2020/04/20	4	180.00	4	179.88	181.00	0	1,466	0.00%
2020/04/17	1	178.50	4	176.38	175.50	-3	1,467	-0.20%
2020/04/16	12	174.83	2	177.25	174.50	10	1,451	0.69%
2020/04/15	7	172.86	6	173.00	174.50	1	1,458	0.07%
2020/04/10	0	0.00	3	167.50	168.50	-3	1,509	-0.20%
2020/04/09	0	0.00	1	166.50	167.50	-1	1,541	-0.06%
2020/04/08	1	166.50	1	168.00	167.50	0	1,558	0.00%
2020/04/07	8	168.19	9	168.33	168.50	-1	1,565	-0.06%
2020/04/06	13	161.92	13	155.12	162.00	0	1,556	0.00%
2020/04/01	6	154.42	5	154.30	154.50	1	1,636	0.06%
2020/03/31	7	151.71	8	153.00	154.00	-1	1,638	-0.06%
2020/03/30	2	142.00	0	0.00	144.50	2	1,608	0.12%
2020/03/27	4	151.00	2.7	150.00	146.50	1.3	1,616	0.08%
2020/03/26	1	147.00	3	150.17	150.00	-2	1,621	-0.12%
2020/03/25	1	150.50	0	0.00	149.00	1	1,617	0.06%
2020/03/23	2	135.00	2	135.75	134.50	0	1,624	0.00%
2020/03/19	3	133.67	7	130.29	128.50	-4	1,604	-0.25%
2020/03/18	3	148.50	3.1	148.94	139.00	-0.1	1,577	-0.01%
2020/03/17	1	152.50	2	151.50	148.50	-1	1,566	-0.06%
2020/03/16	7	159.36	5	159.40	157.50	2	1,552	0.13%
2020/03/13	2	149.00	1	145.00	158.50	1	1,537	0.07%
2020/03/12	0	0.00	7	159.86	157.00	-7	1,522	-0.46%
2020/03/11	2	170.00	0	0.00	170.00	2	1,583	0.13%
2020/03/09	2	176.50	4	174.88	175.00	-2	1,627	-0.12%
2020/03/06	3	184.50	15	186.00	185.00	-12	1,605	-0.75%
2020/03/05	2	189.25	1	190.00	191.00	1	1,612	0.06%
2020/03/04	0	0.00	2	184.50	186.00	-2	1,635	-0.12%
2020/03/03	1	186.00	3	187.17	187.50	-2	1,654	-0.12%
2020/03/02	3	183.17	1	186.50	182.50	2	1,651	0.12%
2020/02/27	16	182.09	3	182.00	182.00	13	1,644	0.79%
2020/02/26	1	186.50	18	188.86	187.00	-17	1,638	-1.04%
2020/02/25	0	0.00	0.3	193.00	193.00	-0.3	1,652	-0.02%
2020/02/21	5	197.80	2	198.00	198.00	3	1,694	0.18%
2020/02/20	2	196.00	3	196.00	196.50	-1	1,703	-0.06%
2020/02/19	2	192.75	0	0.00	192.00	2	1,732	0.12%
2020/02/18	7	194.57	4	198.63	192.50	3	1,726	0.17%
2020/02/17	4	199.25	1	199.50	201.00	3	1,709	0.18%
2020/02/14	20	200.68	19	199.71	200.50	1	1,708	0.06%
2020/02/13	3	194.00	1	195.00	193.00	2	1,685	0.12%
2020/02/12	2	196.50	5	196.60	197.00	-3	1,697	-0.18%
2020/02/11	12	194.25	11	193.45	197.00	1	1,689	0.06%
2020/02/10	22	193.11	21	193.86	190.50	1	1,710	0.06%
2020/02/07	6	191.83	7	192.93	191.00	-1	1,687	-0.06%
2020/02/06	7	190.93	6	190.92	192.00	1	1,684	0.06%
2020/02/05	15	189.63	19	190.29	190.50	-4	1,672	-0.24%
2020/02/04	4	175.88	4	178.25	179.50	0	1,613	0.00%
2020/02/03	1	167.00	1	169.50	170.00	0	1,602	0.00%
2020/01/31	3	175.17	0	0.00	176.00	3	1,580	0.19%
2020/01/30	1	174.00	16	175.34	175.00	-15	1,575	-0.95%
2020/01/20	0	0.00	1	191.50	191.50	-1	1,558	-0.06%
2020/01/17	0	0.00	0.2	184.00	185.00	-0.2	1,542	-0.01%
2020/01/16	1	184.50	1	185.00	186.00	0	1,538	0.00%
2020/01/15	13	188.19	14	185.93	185.00	-1	1,529	-0.07%
2020/01/14	1	178.00	2	180.75	178.50	-1	1,473	-0.07%
2020/01/13	3	179.67	5	179.30	179.50	-2	1,470	-0.14%
2020/01/10	2	176.50	1	176.00	175.50	1	1,462	0.07%
2020/01/09	3	178.50	1	179.50	177.00	2	1,473	0.14%
2020/01/08	3	176.50	4.1	170.10	175.00	-1.1	1,465	-0.08%
2020/01/07	1	171.50	1	172.00	170.00	0	1,446	0.00%
2020/01/06	1	177.50	3	178.00	179.50	-2	1,404	-0.14%
2020/01/03	8	175.19	7	177.79	177.50	1	1,402	0.07%
2020/01/02	1	175.00	3	176.33	176.00	-2	1,371	-0.15%
2019/12/31	5.1	175.25	3	173.33	173.00	2.1	1,357	0.15%
2019/12/30	3.1	179.39	4	177.25	176.50	-0.9	1,336	-0.07%
2019/12/27	31.5	178.54	30	178.08	177.00	1.5	1,330	0.11%
2019/12/26	1.3	167.30	6	168.42	167.50	-4.8	1,238	-0.38%
2019/12/25	4.1	163.23	1	163.50	163.50	3.1	1,208	0.26%
2019/12/24	0	0.00	20	160.50	162.00	-20	1,206	-1.66%
2019/12/23	0	0.00	2	161.75	160.00	-2	1,198	-0.17%
2019/12/20	0	0.00	1	156.50	158.00	-1	1,189	-0.08%
2019/12/19	1	158.00	2	159.75	158.00	-1	1,252	-0.08%
2019/12/18	1	160.50	13	160.04	157.00	-12	1,252	-0.96%
2019/12/17	0	0.00	0.1	155.50	155.50	-0.1	1,258	-0.01%
2019/12/13	1	155.00	3	154.00	154.00	-2	1,295	-0.15%
2019/12/12	1	156.00	0	0.00	156.00	1	1,365	0.07%
2019/12/11	4	158.38	0	0.00	157.50	4	1,482	0.27%
2019/12/10	4	157.88	3	157.33	158.00	1	1,537	0.07%
2019/12/09	4	157.38	8	157.25	157.50	-4	1,525	-0.26%
2019/12/06	32	153.92	17	155.56	154.50	15	1,510	0.99%
2019/12/05	21	161.43	3	159.83	161.50	18	1,425	1.26%
2019/12/04	3	157.33	6	157.08	158.00	-3	1,391	-0.22%
2019/12/03	3.2	153.79	0	0.00	153.50	3.2	1,372	0.23%
2019/12/02	1	150.00	1	151.00	152.00	0	1,377	0.00%
2019/11/29	1	151.00	1	151.50	151.50	0	1,378	0.00%
2019/11/28	7	158.29	5	157.38	154.00	2	1,346	0.15%
2019/11/27	7	154.50	9	154.06	154.50	-2	1,316	-0.15%
2019/11/26	7	154.79	6	155.67	153.00	1	1,312	0.08%
2019/11/25	10	154.50	13	155.08	153.50	-3	1,314	-0.23%
2019/11/22	5	153.90	10.1	154.04	153.50	-5.1	1,307	-0.39%
2019/11/21	40	152.25	11	152.32	153.50	29	1,281	2.26%
2019/11/20	5	150.30	5	148.20	147.50	0	1,265	0.00%
2019/11/19	2	148.75	10	149.15	150.50	-8	1,286	-0.62%
2019/11/18	3	150.00	14.1	147.97	150.50	-11.1	1,298	-0.85%
2019/11/15	0	0.00	7	146.50	143.50	-7	1,273	-0.55%
2019/11/14	1	144.00	1	145.00	143.50	0	1,276	0.00%
2019/11/13	1	148.50	2	149.00	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	0	0.00	4	145.63	146.00	-4	1,251	-0.32%
2019/11/08	1	145.50	2	146.49	146.00	-1	1,231	-0.08%
2019/11/07	6	145.83	6	146.33	146.00	0	1,221	0.00%
2019/11/06	4	140.75	6	140.83	140.00	-2	1,184	-0.17%
2019/11/05	7	142.36	6	142.00	142.50	1	1,181	0.08%
2019/11/04	4	136.88	1	138.00	137.00	3	1,180	0.25%
2019/11/01	1	135.00	0	0.00	134.00	1	1,177	0.08%
2019/10/29	0	0.00	5	132.10	132.50	-5	1,168	-0.43%
2019/10/28	1	136.50	1	134.50	135.00	0	1,171	0.00%
2019/10/25	0	0.00	1	136.00	136.00	-1	1,176	-0.09%
2019/10/21	1	137.00	1	137.50	138.00	0	1,258	0.00%
2019/10/18	0	0.00	3	139.00	139.00	-3	1,249	-0.24%
2019/10/17	1	136.50	1	137.00	138.00	0	1,240	0.00%
2019/10/16	2	137.50	1	138.00	135.00	1	1,228	0.08%
2019/10/15	1	136.00	0	0.00	136.00	1	1,216	0.08%
2019/10/14	2	137.00	0	0.00	137.50	2	1,207	0.17%
2019/10/09	1	136.00	1	137.00	135.50	0	1,202	0.00%
2019/10/08	1	139.50	3	140.17	138.00	-2	1,189	-0.17%
2019/10/07	1	141.50	1	141.00	140.50	0	1,194	0.00%
2019/10/03	2	137.75	2	138.50	139.50	0	1,177	0.00%
2019/10/02	4	142.38	0	141.50	141.50	4	1,161	0.34%
2019/10/01	1	146.00	0	0.00	144.50	1	1,150	0.09%
2019/09/27	0	0.00	0.1	143.00	143.00	-0.1	1,144	-0.01%
2019/09/26	2	148.50	4	147.50	147.00	-2	1,128	-0.18%
2019/09/25	2	144.00	4	144.13	144.50	-2	1,107	-0.18%
2019/09/24	17	151.44	17	147.94	143.00	0	1,093	0.00%
2019/09/23	1	147.50	0	0.00	148.50	1	1,025	0.10%
2019/09/20	0	0.00	8	146.63	148.50	-8	1,003	-0.80%
2019/09/19	3	145.67	1	146.50	146.50	2	979	0.20%
2019/09/18	6	146.33	5	146.50	146.50	1	955	0.10%
2019/09/17	59	149.19	59	150.06	146.50	0	914	0.00%
2019/09/16	140	148.23	144	147.13	147.00	-4	835	-0.48%	大買/大賣/
2019/09/12	33	140.03	34	138.93	141.00	-1	709	-0.14%
2019/09/10	1	130.50	0	0.00	131.50	1	644	0.16%
2019/09/09	0	0.00	1	131.50	130.50	-1	640	-0.16%
2019/09/06	1	133.50	1	134.00	134.00	0	630	0.00%
2019/09/05	1	134.50	4	134.63	133.00	-3	621	-0.48%
2019/09/04	0	0.00	3	133.00	134.00	-3	610	-0.49%
2019/09/03	13	132.38	7	130.93	133.00	6	600	1.00%
2019/09/02	3	127.83	0	0.00	128.00	3	578	0.52%
2019/08/30	1	127.50	0	0.00	127.00	1	576	0.17%
2019/08/29	1	127.00	1	128.00	127.50	0	574	0.00%
2019/08/28	2	129.25	0	0.00	128.00	2	570	0.35%
2019/08/27	1	127.00	2	128.25	128.00	-1	557	-0.18%
2019/08/26	2	124.25	6.5	125.00	125.00	-4.5	548	-0.82%
2019/08/23	2	126.25	2	127.00	126.50	0	540	0.00%
2019/08/22	6.1	122.85	8	123.19	124.00	-1.9	510	-0.37%
2019/08/21	5.1	129.30	0	0.00	129.00	5.1	474	1.06%
2019/08/20	8	129.25	3	129.17	129.00	5	444	1.12%
2019/08/15	1	126.00	0	0.00	127.50	1	413	0.24%
2019/08/14	1	129.00	0	0.00	127.00	1	409	0.24%
2019/08/06	3	128.50	2	130.25	130.50	1	385	0.26%
2019/08/05	1	128.00	0	0.00	128.00	1	364	0.27%
2019/08/02	1	125.00	0	0.00	125.50	1	361	0.28%
2019/07/30	0	0.00	2	131.75	126.50	-2	385	-0.52%
2019/07/29	3	130.33	1	130.50	131.00	2	386	0.52%
2019/07/26	2	127.50	0	0.00	128.00	2	407	0.49%
2019/07/25	0	0.00	1.5	129.17	129.00	-1.5	396	-0.38%
2019/07/24	3	127.67	9	127.56	128.50	-6	375	-1.60%
2019/07/23	2	125.00	1	124.00	124.00	1	334	0.30%
2019/07/22	6	119.75	0	0.00	120.00	6	324	1.85%
2019/07/18	3	121.17	0	0.00	120.00	3	320	0.94%
2019/07/17	0.4	122.00	1	123.00	122.00	-0.6	320	-0.19%
2019/07/15	1	121.50	0	0.00	121.50	1	319	0.31%
2019/07/12	2	123.50	1	124.50	122.00	1	329	0.30%
2019/07/11	2	122.75	1	123.00	123.00	1	330	0.30%
2019/07/03	0	0.00	1	118.50	118.50	-1	336	-0.30%
2019/07/01	2	119.25	1	118.50	119.00	1	360	0.28%
2019/06/28	0	0.00	1	116.50	117.00	-1	362	-0.28%
2019/06/27	0	0.00	0	116.00	116.00	0	374	-0.01%
2019/06/26	0	0.00	10	114.50	116.00	-10	393	-2.54%
2019/06/25	0	116.50	98	115.30	115.50	-98	408	-24.01%
2019/06/24	0	118.00	0	0.00	117.50	0	456	0.00%
2019/06/21	1	117.00	1	118.00	117.50	0	460	0.00%
2019/06/20	0.2	116.50	0	0.00	116.50	0.2	467	0.04%
2019/06/19	0.3	116.50	0	0.00	116.50	0.3	477	0.07%
2019/06/13	0	0.00	1	115.00	115.00	-1	506	-0.20%
2019/06/10	1	113.50	4.1	113.52	113.50	-3.1	523	-0.59%
2019/06/04	0	0.00	1	114.50	114.50	-1	533	-0.19%
2019/05/30	0	0.00	1	116.50	116.50	-1	574	-0.17%
2019/05/29	1	116.00	0	0.00	115.50	1	580	0.17%
2019/05/24	0	0.00	1	115.50	115.50	-1	585	-0.17%
2019/05/22	0	0.00	2	114.00	114.00	-2	591	-0.34%
2019/05/20	0	0.00	4	111.50	112.00	-4	606	-0.66%
2019/05/14	1	108.00	2	108.00	114.00	-1	691	-0.14%
2019/05/13	5	112.20	0	110.00	110.00	5	691	0.72%
2019/05/09	2	115.25	0	0.00	112.50	2	688	0.29%
2019/05/07	2	119.50	1	120.00	119.00	1	687	0.15%
2019/05/06	12	121.46	3	121.83	120.50	9	673	1.34%
2019/05/03	108	124.00	4	123.88	124.00	104	659	15.77%	大買/鉅額交易
2019/04/30	0	0.00	1	115.50	116.00	-1	626	-0.16%
2019/04/26	1	117.50	0	0.00	117.00	1	620	0.16%
2019/04/22	0	0.00	0	120.00	120.00	0	628	0.00%
2019/04/18	0	0.00	2	118.00	117.00	-2	623	-0.32%
2019/04/17	1	121.00	1	120.50	120.50	0	614	0.00%
2019/04/16	1	121.50	0	0.00	122.00	1	612	0.16%
2019/04/15	0	0.00	1	122.51	123.00	-1	615	-0.17%
2019/04/12	1	123.00	1	122.00	122.00	0	619	0.00%
2019/04/10	0	0.00	3	123.00	123.50	-3	615	-0.49%
2019/04/09	1	121.50	2	121.50	121.50	-1	612	-0.16%
2019/04/08	4	122.25	0	0.00	122.00	4	607	0.66%
2019/04/03	1	126.00	0	0.00	126.00	1	591	0.17%
2019/04/02	1	127.50	0	0.00	127.00	1	587	0.17%
2019/04/01	4	126.88	5.1	127.88	127.00	-1.1	581	-0.18%
2019/03/29	4	127.75	5	129.09	125.50	-1	569	-0.18%
2019/03/28	1	126.50	5.1	127.19	126.50	-4.1	554	-0.73%
2019/03/27	19.1	126.65	13	126.88	125.50	6.1	544	1.12%
2019/03/25	0	0.00	0	122.00	121.50	0	507	-0.01%
2019/03/22	2.1	122.24	2	122.00	122.00	0.1	498	0.01%
2019/03/21	1	121.00	0	0.00	121.00	1	490	0.20%
2019/03/20	0	0.00	4	120.25	121.00	-4	481	-0.83%
2019/03/19	0	119.00	1	119.50	118.00	-1	473	-0.21%
2019/03/18	0	118.50	0	0.00	118.50	0	470	0.00%
2019/03/15	0	0.00	1	119.00	119.00	-1	467	-0.21%
2019/03/13	0	0.00	1	118.00	118.00	-1	461	-0.22%
2019/03/12	1	118.50	0	0.00	117.50	1	462	0.22%
2019/03/07	2	122.00	1	121.50	119.50	1	472	0.21%
2019/03/06	1	119.50	2	119.00	123.00	-1	459	-0.22%
2019/03/05	0	0.00	1	117.00	117.00	-1	440	-0.23%
2019/03/04	1	118.00	0	0.00	117.00	1	440	0.23%
2019/02/27	0	0.00	1	117.00	118.00	-1	441	-0.23%
2019/02/26	0	0.00	1	118.00	118.00	-1	443	-0.23%
2019/02/22	2	117.00	0	0.00	116.50	2	438	0.46%
2019/02/21	2	119.00	2	118.50	117.00	0	438	0.00%
2019/02/20	0	0.00	1	117.00	118.50	-1	433	-0.23%
2019/02/19	4	118.00	0	0.00	118.00	4	428	0.93%
2019/02/15	0	0.00	99	116.25	116.50	-99	412	-24.02%
2019/02/14	4	118.00	6	118.17	118.00	-2	402	-0.50%
2019/02/13	13	115.46	10	115.20	116.00	3	388	0.77%
2019/02/12	2	107.50	0	0.00	109.00	2	380	0.53%
2019/02/11	0	0.00	1	106.50	107.50	-1	378	-0.26%
2019/01/30	1	105.50	0	0.00	106.00	1	375	0.27%
2019/01/29	1	104.00	1	105.50	105.50	0	373	0.00%
2019/01/28	0	0.00	2.2	107.00	106.50	-2.2	370	-0.58%
2019/01/24	0	0.00	6	102.50	102.50	-6	376	-1.59%
2019/01/23	0.1	103.00	0	0.00	103.00	0.1	381	0.01%
2019/01/21	2	101.50	0	0.00	101.50	2	383	0.52%
2019/01/17	0	0.00	4	102.00	100.50	-4	391	-1.02%
2019/01/16	4	102.75	3	103.33	101.50	1	389	0.26%
2019/01/15	98	102.36	4	103.00	102.50	94	386	24.35%
2019/01/14	0	0.00	1	102.00	102.00	-1	385	-0.26%
2019/01/11	1.1	101.95	11	101.00	101.50	-10	387	-2.57%
2019/01/10	0.1	100.00	0	0.00	100.00	0.1	396	0.01%
2019/01/08	0	0.00	2	100.00	98.80	-2	401	-0.50%
2019/01/07	1	101.00	1	100.00	99.60	0	402	0.00%
2019/01/04	0	0.00	8.3	100.76	101.00	-8.3	407	-2.04%
2019/01/03	10	101.70	0.1	101.50	101.50	9.9	430	2.31%
2019/01/02	0	0.00	4	101.63	101.50	-4	435	-0.92%
2018/12/27	0	0.00	9	101.89	101.00	-9	467	-1.93%
2018/12/26	2	101.00	0	0.00	100.00	2	470	0.42%
2018/12/25	6	101.33	2	101.50	101.50	4	471	0.85%
2018/12/22	0	0.00	6	102.33	102.50	-6	474	-1.26%
2018/12/21	6	101.67	2	103.50	103.00	4	478	0.84%
2018/12/20	1	103.00	2	105.50	103.00	-1	477	-0.21%
2018/12/19	7	107.14	7	107.71	106.50	0	475	0.00%
2018/12/17	2.1	101.52	3	102.33	102.00	-0.9	463	-0.20%
2018/12/14	4	102.38	4.1	103.00	102.00	-0.1	471	-0.03%
2018/12/13	4	104.00	2	105.50	103.50	2	475	0.42%
2018/12/12	0	0.00	3	103.67	104.00	-3	480	-0.62%
2018/12/11	3	102.50	1	103.00	102.50	2	483	0.41%
2018/12/10	2	101.50	2	103.00	101.50	0	498	0.00%
2018/12/07	2	102.50	0	0.00	103.00	2	511	0.39%
2018/12/06	2.1	102.71	3	103.33	102.00	-0.9	541	-0.17%
2018/12/05	1	104.00	46	104.54	104.50	-45	552	-8.15%
2018/12/04	4	108.50	52	108.89	107.50	-48	571	-8.39%
2018/12/03	2	108.50	0	0.00	109.00	2	609	0.33%
2018/11/30	96	105.42	1	104.50	105.50	95	607	15.64%
2018/11/29	5	104.50	6	104.25	103.50	-1	604	-0.17%
2018/11/28	1	103.50	11	102.50	103.50	-10	605	-1.65%
2018/11/27	8	100.63	0	0.00	101.00	8	613	1.30%
2018/11/26	10	101.50	10	102.00	101.00	0	621	0.00%
2018/11/21	5	100.50	5	100.01	101.00	0	739	0.00%
2018/11/20	2	101.00	0	0.00	100.50	2	764	0.26%
2018/11/15	0	101.00	0	101.00	100.50	0	777	0.00%
2018/11/14	0.1	101.50	0	0.00	101.00	0.1	787	0.01%
2018/11/13	1	97.60	0	0.00	99.60	1	791	0.13%
2018/11/12	0.4	99.90	0	0.00	99.60	0.4	791	0.05%
2018/11/09	1	100.00	90	100.00	102.00	-89	792	-11.23%
2018/11/07	0	0.00	2	108.52	110.00	-2	771	-0.26%
2018/11/06	2.1	109.24	0	0.00	108.00	2.1	797	0.26%
2018/11/05	1	111.00	1	110.00	109.00	0	810	0.00%
2018/11/02	1	112.50	2	111.50	111.00	-1	839	-0.12%
2018/11/01	3	110.17	4	110.13	110.50	-1	846	-0.12%
2018/10/31	2	106.50	2	106.25	106.50	0	861	0.00%
2018/10/29	2	102.75	2	103.00	101.50	0	866	0.00%
2018/10/26	3	104.17	1.1	105.33	102.50	1.9	880	0.22%
2018/10/25	3	103.00	1	104.00	104.00	2	880	0.23%
2018/10/24	0	0.00	0	107.50	107.00	0	877	0.00%
2018/10/22	0	0.00	3	109.50	109.00	-3	899	-0.33%
2018/10/19	1	107.00	0	0.00	107.50	1	901	0.11%
2018/10/18	2	109.00	4	110.63	108.50	-2	901	-0.22%
2018/10/17	4	108.13	2	108.50	108.00	2	896	0.22%
2018/10/16	91	107.99	2	107.25	107.50	89	906	9.81%
2018/10/15	2	105.50	0	0.00	105.50	2	905	0.22%
2018/10/12	5	105.30	6	105.27	106.00	-1	908	-0.11%
2018/10/11	6	102.42	4	101.38	101.00	2	900	0.22%
2018/10/09	1.1	110.55	1	111.49	111.00	0.1	876	0.01%
2018/10/08	2	111.75	1	111.00	111.00	1	877	0.11%
2018/10/05	2.1	111.02	1.1	112.44	111.50	1	881	0.12%
2018/10/04	1	117.50	0.6	117.50	117.00	0.4	860	0.05%
2018/10/03	0	0.00	1	120.00	118.00	-1	859	-0.12%
2018/10/02	1	119.00	0	0.00	119.00	1	864	0.12%
2018/10/01	1	119.50	1.1	120.10	120.50	-0.1	892	-0.01%
2018/09/28	0	0.00	0.4	119.00	118.50	-0.4	902	-0.05%
2018/09/27	0	0.00	1	120.00	119.00	-1	906	-0.11%
2018/09/26	0.1	122.00	0	0.00	120.50	0.1	910	0.01%
2018/09/17	1	121.05	0	0.00	121.50	1	943	0.11%
2018/09/13	1	118.00	0	0.00	116.50	1	935	0.11%
2018/09/12	2	117.00	24	117.25	117.00	-22	929	-2.37%
2018/09/11	4	122.88	5	123.60	122.50	-1	908	-0.11%
2018/09/10	3	125.67	4	126.00	123.50	-1	902	-0.11%
2018/09/07	3	131.67	9	133.72	131.00	-6	889	-0.67%
2018/09/06	1	140.00	2.1	138.55	139.00	-1.1	867	-0.13%
2018/09/05	0	0.00	3	140.33	139.00	-3	868	-0.35%
2018/09/04	1	139.00	3	139.50	140.50	-2	877	-0.23%
2018/09/03	2	139.25	3	139.17	138.00	-1	888	-0.11%
2018/08/31	3	141.83	4	140.88	142.00	-1	892	-0.11%
2018/08/30	5	141.50	2	143.00	140.50	3	935	0.32%
2018/08/29	10.1	150.05	5	150.10	150.50	5.1	907	0.56%
2018/08/28	2	147.00	3	148.17	148.00	-1	888	-0.11%
2018/08/27	0.2	147.00	0	0.00	146.50	0.2	912	0.02%
2018/08/23	1	141.50	2	141.75	140.50	-1	972	-0.10%
2018/08/22	3	142.00	1	143.00	141.50	2	986	0.20%
2018/08/21	3	141.67	1	142.00	143.00	2	1,004	0.20%
2018/08/20	1	141.00	2	140.50	140.00	-1	1,012	-0.10%
2018/08/17	2	142.75	2	142.75	142.00	0	1,020	0.00%
2018/08/16	2	142.00	5	140.80	142.00	-3	1,051	-0.29%
2018/08/15	5.1	141.70	3	142.17	141.50	2.1	1,070	0.20%
2018/08/14	0	0.00	5	142.60	144.00	-5	1,086	-0.46%
2018/08/13	7	143.64	7	142.36	142.00	0	1,112	0.00%
2018/08/10	3	149.66	2	149.25	148.00	1	1,110	0.09%
2018/08/09	10	151.40	1	152.00	151.00	9	1,134	0.79%
2018/08/08	2	150.50	1	150.00	150.00	1	1,167	0.09%
2018/08/07	2	148.25	0	0.00	148.00	2	1,182	0.17%
2018/08/06	0.1	146.50	0	0.00	146.00	0.1	1,207	0.01%
2018/08/03	1	145.00	2	145.00	145.50	-1	1,234	-0.08%
2018/08/02	2	146.00	1	144.50	144.00	1	1,267	0.08%
2018/08/01	2	143.00	0	0.00	143.00	2	1,329	0.15%
2018/07/31	0	0.00	2	140.00	142.50	-2	1,390	-0.14%
2018/07/30	2	140.50	2	143.50	140.00	0	1,442	0.00%
2018/07/27	0	0.00	2	142.50	144.00	-2	1,481	-0.14%
2018/07/26	4	140.88	1	141.00	140.50	3	1,503	0.20%
2018/07/25	1	140.00	0	0.00	140.00	1	1,564	0.06%
2018/07/24	6	136.84	6	137.50	139.50	0	1,597	0.00%
2018/07/23	4	139.50	4	140.50	137.00	0	1,599	0.00%
2018/07/20	2	142.00	0	0.00	141.50	2	1,602	0.12%
2018/07/19	7	144.00	0	0.00	142.50	7	1,605	0.44%
2018/07/18	7	141.14	10	141.50	142.00	-3	1,613	-0.19%
2018/07/17	1	142.50	1	143.50	142.50	0	1,619	0.00%
2018/07/16	5	142.81	0	0.00	142.50	5	1,623	0.31%
2018/07/13	3	142.34	0	0.00	142.50	3	1,623	0.19%
2018/07/12	0.1	141.00	0	0.00	141.00	0.1	1,622	0.01%
2018/07/09	2	136.25	2	136.25	135.50	0	1,651	0.00%
2018/07/06	3.2	141.28	2	138.00	141.50	1.2	1,655	0.07%
2018/07/05	1.1	140.77	0.2	138.50	137.50	0.9	1,666	0.05%
2018/07/03	1	145.50	4	143.38	141.50	-3	1,700	-0.18%
2018/07/02	3	144.50	7	145.43	144.50	-4	1,706	-0.23%
2018/06/29	1	141.50	0	0.00	143.00	1	1,711	0.06%
2018/06/28	2.1	139.51	9.1	139.84	138.50	-7.1	1,715	-0.41%
2018/06/26	0	0.00	1	143.50	144.50	-1	1,704	-0.06%
2018/06/25	11	145.05	0	0.00	145.50	11	1,703	0.65%
2018/06/21	3	147.33	0	0.00	148.00	3	1,719	0.17%
2018/06/20	2	144.00	2	144.25	143.00	0	1,729	0.00%
2018/06/19	1	144.50	1	144.50	145.00	0	1,745	0.00%
2018/06/15	3.1	147.69	5	147.80	147.50	-1.9	1,743	-0.11%
2018/06/14	3	147.33	0	0.00	145.50	3	1,745	0.17%
2018/06/13	1	150.50	8	151.44	150.50	-7	1,737	-0.40%
2018/06/12	2	151.00	1	151.50	151.00	1	1,742	0.06%
2018/06/11	8.2	151.02	2	152.50	152.00	6.2	1,735	0.36%
2018/06/08	8.1	152.94	13	152.62	153.50	-5	1,734	-0.29%
2018/06/07	6	152.00	2	152.50	151.00	4	1,769	0.23%
2018/06/06	4.1	158.01	9	158.28	158.00	-5	1,731	-0.29%
2018/06/05	1	158.50	5.4	160.13	157.50	-4.4	1,726	-0.25%
2018/06/04	12.1	163.75	6	162.83	163.00	6.1	1,714	0.35%
2018/06/01	10	160.10	11	160.32	161.00	-1	1,698	-0.06%
2018/05/31	3.2	151.48	4	152.50	151.50	-0.9	1,631	-0.05%
2018/05/30	2	151.25	1	151.00	151.00	1	1,618	0.06%
2018/05/29	1.2	153.42	6	153.58	153.00	-4.8	1,608	-0.30%
2018/05/28	1	154.50	14	155.14	154.00	-13	1,585	-0.82%
2018/05/25	2.1	155.51	4	155.88	156.00	-2	1,575	-0.12%
2018/05/24	10.1	155.40	4	153.50	156.00	6.1	1,564	0.39%
2018/05/23	4.1	151.45	5	152.20	149.50	-0.9	1,533	-0.06%
2018/05/22	2	154.25	0	0.00	154.50	2	1,512	0.13%
2018/05/21	4.2	154.67	3	156.00	155.50	1.2	1,507	0.08%
2018/05/18	9.2	155.03	5.5	154.36	154.00	3.7	1,481	0.25%
2018/05/17	8	158.56	5	157.20	158.00	3	1,468	0.20%
2018/05/16	37	156.86	6	154.67	156.00	31	1,439	2.15%
2018/05/15	3	151.67	2	150.50	151.50	1	1,411	0.07%
2018/05/14	5.5	150.18	7	152.14	153.50	-1.5	1,418	-0.11%
2018/05/11	5.5	148.55	40	149.09	148.00	-34.5	1,385	-2.49%
2018/05/10	10	148.85	4	148.38	149.50	6	1,392	0.43%
2018/05/09	17	146.12	20	144.88	148.50	-3	1,354	-0.22%
2018/05/08	18	142.97	16	142.63	140.00	2	1,279	0.16%
2018/05/07	9.5	141.26	6.1	143.26	144.50	3.5	1,219	0.28%
2018/05/04	6.2	137.76	1	138.00	140.50	5.2	1,175	0.44%
2018/05/03	2.2	137.45	4	137.63	137.00	-1.8	1,130	-0.16%
2018/05/02	6.1	135.92	3	136.33	136.00	3.1	1,101	0.28%
2018/04/30	10	130.55	10	131.40	132.00	0	1,039	0.00%
2018/04/27	8	125.19	0	0.00	126.50	8	1,011	0.79%
2018/04/26	7	126.14	15	127.33	125.00	-8	1,010	-0.79%
2018/04/25	1	125.00	12	125.25	126.00	-11	1,005	-1.09%
2018/04/24	0	0.00	3	124.33	126.00	-3	1,002	-0.30%
2018/04/23	14	127.39	11	126.50	126.50	3	992	0.30%
2018/04/20	2	128.50	26.4	128.30	128.00	-24.4	997	-2.45%
2018/04/19	1.5	129.00	1	129.50	129.50	0.5	993	0.05%
2018/04/18	2	128.75	0	0.00	128.50	2	996	0.20%
2018/04/17	1	128.00	3	128.67	128.00	-2	1,007	-0.20%
2018/04/16	0	0.00	7	131.79	131.00	-7	1,003	-0.70%
2018/04/13	5	132.30	17	131.91	132.00	-12	1,016	-1.18%
2018/04/12	9	131.67	4	131.38	132.00	5	1,064	0.47%
2018/04/11	1	129.50	1	131.50	129.00	0	1,040	0.00%
2018/04/10	6	128.92	8	130.06	129.00	-2	1,032	-0.19%
2018/04/09	4	131.00	4	130.00	130.50	0	1,059	0.00%
2018/04/03	2	125.50	3	126.50	127.00	-1	1,035	-0.10%
2018/04/02	3	127.67	3	127.50	127.50	0	1,034	0.00%
2018/03/31	5	127.50	0	0.00	129.00	5	1,030	0.49%
2018/03/30	4.5	124.89	0	0.00	124.00	4.5	1,020	0.44%
2018/03/28	1	123.00	1	124.00	123.00	0	1,036	0.00%
2018/03/27	4	125.00	2	126.25	125.00	2	1,036	0.19%
2018/03/23	7	120.29	6	119.58	120.00	1	1,027	0.10%
2018/03/22	17	124.76	12	126.29	123.50	5	1,016	0.49%
2018/03/21	7	127.07	1	127.50	127.50	6	998	0.60%
2018/03/20	3	126.83	1	126.50	127.00	2	999	0.20%
2018/03/19	8	128.75	2	130.75	127.00	6	1,002	0.60%
2018/03/16	3	128.67	2	128.00	128.00	1	1,002	0.10%
2018/03/15	13	128.81	0	0.00	130.00	13	1,006	1.29%
2018/03/13	3	129.17	4	129.88	131.00	-1	1,033	-0.10%
2018/03/12	1	126.00	10	126.00	126.00	-9	1,014	-0.89%
2018/03/09	8	124.38	8	125.69	124.50	0	1,050	0.00%
2018/03/08	9	125.61	0	0.00	125.50	9	1,059	0.85%
2018/03/07	5	123.70	3	124.17	124.50	2	1,053	0.19%
2018/03/06	3	119.00	4	119.50	120.50	-1	1,056	-0.09%
2018/03/05	1	118.50	1	118.50	117.50	0	1,068	0.00%
2018/03/02	6	117.50	0	0.00	118.00	6	1,098	0.55%
2018/03/01	0	0.00	2	119.00	120.00	-2	1,131	-0.18%
2018/02/27	2	119.75	2	120.00	119.00	0	1,151	0.00%
2018/02/23	0	0.00	17	119.21	119.00	-17	1,184	-1.44%
2018/02/22	2	118.25	2	118.25	118.00	0	1,238	0.00%
2018/02/21	0	0.00	1	117.50	120.00	-1	1,258	-0.08%
2018/02/12	1	116.00	0	0.00	115.00	1	1,285	0.08%
2018/02/09	2	114.00	0	0.00	115.50	2	1,324	0.15%
2018/02/08	12	117.88	9	117.67	118.00	3	1,402	0.21%
2018/02/07	2	119.00	0	0.00	117.00	2	1,568	0.13%
2018/02/06	9	111.28	5	112.70	112.50	4	1,581	0.25%
2018/02/05	0	0.00	5	121.10	121.50	-5	1,593	-0.31%
2018/02/02	8	124.44	3	123.67	124.00	5	1,641	0.30%
2018/02/01	0	0.00	1	120.50	120.00	-1	1,728	-0.06%
2018/01/31	7	120.21	2	120.00	120.50	5	1,752	0.29%
2018/01/30	1	120.00	1	119.50	119.50	0	1,826	0.00%
2018/01/29	0	0.00	2	122.25	121.50	-2	1,843	-0.11%
2018/01/26	1	118.50	1	118.50	118.50	0	1,858	0.00%
2018/01/23	0	0.00	1	120.50	120.50	-1	1,914	-0.05%
2018/01/22	1	121.00	0	0.00	122.00	1	1,915	0.05%
2018/01/19	0	0.00	1	122.50	120.50	-1	1,921	-0.05%
2018/01/18	1	120.00	0	0.00	120.00	1	1,915	0.05%
2018/01/16	0	0.00	1	121.00	121.00	-1	1,942	-0.05%
2018/01/15	1	118.00	0.1	117.50	117.50	0.9	1,960	0.05%
2018/01/12	1	117.50	1	118.50	117.50	0	1,962	0.00%
2018/01/11	0.5	118.50	20	117.50	118.50	-19.5	1,961	-0.99%
2018/01/10	0	0.00	10	116.00	115.00	-10	1,954	-0.51%
2018/01/09	13	117.54	13	118.42	116.50	0	1,946	0.00%
2018/01/08	20	121.88	11	120.05	119.00	9	1,928	0.47%
2018/01/05	2	129.00	0	0.00	129.00	2	1,869	0.11%
2018/01/04	9	128.83	3	129.17	129.50	6	1,867	0.32%
2018/01/03	3	127.67	6	129.33	130.50	-3	1,864	-0.16%
2018/01/02	0	0.00	1	123.00	124.00	-1	1,824	-0.05%