京鼎 (3413)-富邦-民生券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
297.5
漲跌
▲6.5
漲幅
+2.23%
成交量
1,459張
產業
上市半導體類股
544人加入追蹤

立即追蹤
本地時間:14:30

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

京鼎 (3413)籌碼相關－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	3	240.17	13	245.23	245.00	-10	2,753	-0.36%
2021/03/25	4	238.88	0	0.00	235.50	4	2,708	0.15%
2021/03/24	6	240.25	27	240.94	239.50	-21	2,699	-0.78%
2021/03/23	1	230.00	0	0.00	227.50	1	2,619	0.04%
2021/03/22	0	0.00	3	232.17	232.00	-3	2,613	-0.11%
2021/03/18	1	226.00	1	226.50	227.00	0	2,604	0.00%
2021/03/17	1	225.50	0	0.00	223.50	1	2,626	0.04%
2021/03/16	1	221.50	0	0.00	222.50	1	2,625	0.04%
2021/03/15	0	0.00	1	222.50	223.50	-1	2,664	-0.04%
2021/03/12	2	224.00	1	224.50	225.00	1	2,713	0.04%
2021/03/11	2	224.50	0	0.00	229.00	2	2,769	0.07%
2021/03/10	2	217.50	0	0.00	218.00	2	2,834	0.07%
2021/03/09	3	220.50	1	216.50	219.00	2	2,921	0.07%
2021/03/08	9	225.33	2	224.75	223.50	7	2,941	0.24%
2021/03/05	7	227.29	0	0.00	227.50	7	2,936	0.24%
2021/03/04	12	231.13	0.2	232.00	229.50	11.8	2,951	0.40%
2021/03/03	2	234.50	0	0.00	235.50	2	2,966	0.07%
2021/03/02	0	0.00	0	244.50	236.50	0	2,951	0.00%
2021/02/26	6	241.42	0	0.00	241.00	6	2,971	0.20%
2021/02/25	9	261.44	5	254.00	254.00	4	3,015	0.13%
2021/02/24	0.1	261.50	6	260.08	258.50	-5.9	3,006	-0.20%
2021/02/23	1	253.50	1	253.50	253.50	0	3,011	0.00%
2021/02/22	2	256.50	1.1	257.07	250.00	0.9	3,010	0.03%
2021/02/19	2	250.25	3.2	248.09	251.50	-1.2	2,999	-0.04%
2021/02/18	0	0.00	3	244.67	244.50	-3	2,995	-0.10%
2021/02/17	3	244.00	17	240.88	245.00	-14	3,048	-0.46%
2021/02/04	0	0.00	1	227.50	227.50	-1	3,019	-0.03%
2021/02/02	1	222.00	1	222.50	224.00	0	3,026	0.00%
2021/02/01	2	212.25	2.1	212.33	213.50	-0.1	3,035	0.00%
2021/01/29	2	222.00	0	0.00	216.00	2	3,035	0.07%
2021/01/28	6	223.50	2	225.50	222.00	4	3,018	0.13%
2021/01/27	3	233.83	0	0.00	233.00	3	2,991	0.10%
2021/01/26	4.1	237.17	1.2	245.63	232.00	3	2,978	0.10%
2021/01/25	5	247.50	6	249.50	251.00	-1	2,902	-0.03%
2021/01/22	10	249.95	6	251.33	252.00	4	2,836	0.14%
2021/01/21	3	245.50	16.1	242.43	248.50	-13.1	2,676	-0.49%
2021/01/20	6	228.17	2.3	229.26	226.00	3.7	2,539	0.15%
2021/01/19	4.1	222.88	15.1	223.06	223.00	-11	2,438	-0.45%
2021/01/18	3	226.00	1	228.00	225.50	2	2,414	0.08%
2021/01/15	39.2	243.77	16	248.03	230.00	23.2	2,378	0.98%
2021/01/14	16.1	227.29	3	227.00	231.50	13.1	2,207	0.60%
2021/01/13	2	228.00	5	230.00	229.00	-3	2,165	-0.14%
2021/01/12	3	229.00	10.2	223.97	224.00	-7.2	2,136	-0.34%
2021/01/11	4	229.75	4	230.13	226.50	0	2,098	0.00%
2021/01/08	1	221.50	1	225.50	221.50	0	2,043	0.00%
2021/01/07	0.3	223.25	0	0.00	223.00	0.3	2,017	0.01%
2021/01/06	6.1	222.39	3	220.50	219.50	3.1	1,985	0.16%
2021/01/05	0.1	218.00	2	215.50	218.50	-2	1,947	-0.10%
2021/01/04	2	219.00	2	214.50	219.50	0	1,935	0.00%
2020/12/31	1	208.50	3	209.67	210.00	-2	1,895	-0.11%
2020/12/29	1.1	204.59	2	204.50	205.00	-0.9	1,896	-0.05%
2020/12/28	1	207.00	5	207.00	207.00	-4	1,915	-0.21%
2020/12/24	4	210.63	1	209.50	209.00	3	1,953	0.15%
2020/12/23	1	208.00	1	209.50	209.00	0	1,969	0.00%
2020/12/21	1	205.00	0	0.00	212.00	1	1,977	0.05%
2020/12/18	0	0.00	9	213.33	210.50	-9	1,964	-0.46%
2020/12/17	2	220.00	1	219.00	217.00	1	1,957	0.05%
2020/12/16	1	216.00	1	217.50	216.50	0	1,948	0.00%
2020/12/15	2	216.00	4	215.25	214.00	-2	1,946	-0.10%
2020/12/14	2	222.50	0	0.00	218.00	2	1,929	0.10%
2020/12/11	6	221.83	19	219.74	220.50	-13	1,927	-0.67%
2020/12/10	1	223.50	3	226.00	227.00	-2	1,896	-0.11%
2020/12/09	7.3	230.57	0	0.00	230.50	7.3	1,870	0.39%
2020/12/08	2.1	223.71	13	227.77	227.50	-10.9	1,832	-0.59%
2020/12/07	4.2	223.26	5	226.20	222.50	-0.9	1,785	-0.05%
2020/12/04	4.1	219.51	4	218.75	221.00	0.1	1,721	0.01%
2020/12/03	13	215.88	21	214.14	215.50	-8	1,631	-0.49%
2020/12/02	5	210.00	7	208.43	206.50	-2	1,536	-0.13%
2020/12/01	2	206.25	1	206.00	205.50	1	1,508	0.07%
2020/11/30	10.1	206.16	3.1	207.61	204.50	7	1,525	0.46%
2020/11/27	1	206.50	7.3	208.21	210.50	-6.3	1,511	-0.41%
2020/11/26	0	0.00	1	206.50	205.00	-1	1,490	-0.07%
2020/11/25	21	208.86	14	206.25	204.00	7	1,490	0.47%
2020/11/24	13	206.96	16	212.75	209.50	-3	1,471	-0.20%
2020/11/23	2	204.50	1	204.00	204.00	1	1,416	0.07%
2020/11/20	8	207.25	4	207.00	207.00	4	1,431	0.28%
2020/11/19	11	203.41	0	0.00	202.00	11	1,377	0.80%
2020/11/18	8	203.19	9	203.78	202.50	-1	1,371	-0.07%
2020/11/17	4	202.75	9	200.83	200.50	-5	1,373	-0.36%
2020/11/16	4	199.88	10	202.90	204.00	-6	1,391	-0.43%
2020/11/13	1	195.50	7.1	193.72	195.00	-6.1	1,329	-0.46%
2020/11/12	5	191.20	3	190.67	191.50	2	1,327	0.15%
2020/11/11	1	187.50	0	0.00	188.00	1	1,330	0.08%
2020/11/10	2	184.25	0	0.00	185.50	2	1,358	0.15%
2020/11/09	0	0.00	2	190.75	191.50	-2	1,406	-0.14%
2020/11/06	0	0.00	2	183.50	183.50	-2	1,429	-0.14%
2020/11/05	0	0.00	3	180.00	179.00	-3	1,446	-0.21%
2020/11/04	3	176.67	1	179.00	180.00	2	1,482	0.13%
2020/11/03	0	0.00	2	176.75	176.00	-2	1,524	-0.13%
2020/11/02	1	170.00	0	0.00	172.50	1	1,617	0.06%
2020/10/30	4	174.63	1	175.50	173.00	3	1,657	0.18%
2020/10/29	0	0.00	1	174.00	176.00	-1	1,739	-0.06%
2020/10/28	1	179.50	1	178.00	177.50	0	1,785	0.00%
2020/10/27	0	0.00	1	180.00	180.00	-1	1,805	-0.06%
2020/10/23	0	0.00	1	181.50	183.00	-1	1,853	-0.05%
2020/10/21	1	182.50	2	183.00	183.00	-1	2,056	-0.05%
2020/10/19	0	0.00	1	182.50	182.50	-1	2,289	-0.04%
2020/10/16	2	181.00	1	181.50	179.00	1	2,312	0.04%
2020/10/15	1	185.50	0.1	184.50	184.50	1	2,356	0.04%
2020/10/14	0	0.00	1	183.50	184.00	-1	2,369	-0.04%
2020/10/13	1	183.00	2	183.00	184.00	-1	2,432	-0.04%
2020/10/06	0	0.00	1	182.50	180.00	-1	2,674	-0.04%
2020/10/05	3	178.67	3	180.50	179.00	0	2,821	0.00%
2020/09/30	3	176.67	2	176.50	179.50	1	3,034	0.03%
2020/09/29	3	177.17	2	180.75	176.00	1	3,088	0.03%
2020/09/28	1	172.00	0	0.00	173.00	1	3,130	0.03%
2020/09/25	2	177.25	2	183.00	174.50	0	3,193	0.00%
2020/09/24	0	0.00	2	182.00	183.50	-2	3,243	-0.06%
2020/09/23	0	0.00	1	183.50	183.50	-1	3,340	-0.03%
2020/09/21	1	189.00	0	0.00	187.00	1	3,569	0.03%
2020/09/18	1	189.00	1	189.50	190.00	0	3,585	0.00%
2020/09/17	3	189.50	0	0.00	191.50	3	3,651	0.08%
2020/09/16	3	189.17	2	188.50	188.50	1	3,771	0.03%
2020/09/15	2	188.75	1	190.00	188.00	1	3,795	0.03%
2020/09/14	0	0.00	3	187.67	188.00	-3	3,817	-0.08%
2020/09/11	0	0.00	1	183.50	183.00	-1	3,832	-0.03%
2020/09/10	4	184.88	0	0.00	183.50	4	3,850	0.10%
2020/09/08	9	186.72	1	186.50	187.50	8	3,847	0.21%
2020/09/07	2	186.25	2	187.00	186.00	0	3,857	0.00%
2020/09/04	3	189.33	2	190.00	190.50	1	3,882	0.03%
2020/09/03	0	0.00	3	193.67	194.00	-3	3,903	-0.08%
2020/09/02	1	194.50	1.2	189.08	189.00	-0.2	3,889	0.00%
2020/09/01	3	190.67	4	189.38	192.50	-1	3,902	-0.03%
2020/08/31	1	191.50	0	0.00	191.00	1	3,932	0.03%
2020/08/28	2	191.50	8	192.38	192.00	-6	3,959	-0.15%
2020/08/27	8	196.50	2	194.75	196.50	6	3,974	0.15%
2020/08/26	7	198.36	9	196.72	198.00	-2	4,003	-0.05%
2020/08/25	3	191.67	0	0.00	192.50	3	3,971	0.08%
2020/08/24	1	185.50	2	186.00	187.00	-1	3,959	-0.03%
2020/08/21	3	183.67	2	185.00	184.50	1	3,957	0.03%
2020/08/20	11	182.77	2.1	178.66	182.50	9	3,937	0.23%
2020/08/19	16	198.84	2.2	199.90	198.00	13.9	3,897	0.36%
2020/08/18	6	204.33	3	204.00	204.50	3	3,885	0.08%
2020/08/17	5	208.50	3	209.17	207.50	2	3,883	0.05%
2020/08/14	3.1	201.44	4	201.50	204.50	-0.9	3,885	-0.02%
2020/08/13	7	197.79	5	198.60	197.00	2	3,859	0.05%
2020/08/12	10	198.65	2.1	199.31	200.50	7.9	3,805	0.21%
2020/08/11	4	206.00	4	209.13	205.50	0	3,780	0.00%
2020/08/10	1	211.50	2	217.25	212.00	-1	3,868	-0.03%
2020/08/07	3	217.00	10	220.70	217.50	-7	3,937	-0.18%
2020/08/06	3	223.83	4	221.00	223.00	-1	3,942	-0.03%
2020/08/05	1	216.50	1	216.00	217.00	0	3,865	0.00%
2020/08/04	1.2	217.00	2	214.50	217.00	-0.8	3,847	-0.02%
2020/08/03	5	209.00	3	210.67	208.50	2	3,839	0.05%
2020/07/31	6	205.33	0	0.00	207.50	6	3,803	0.16%
2020/07/30	0	0.00	1	203.50	204.50	-1	3,817	-0.03%
2020/07/29	0	0.00	10	202.35	203.50	-10	3,835	-0.26%
2020/07/28	20	206.25	29	205.90	202.50	-9	3,853	-0.23%
2020/07/27	21	208.76	11.3	207.93	209.00	9.7	3,798	0.26%
2020/07/24	7	208.07	5	208.90	207.00	2	3,735	0.05%
2020/07/23	12	209.33	16	211.84	211.50	-4	3,698	-0.11%
2020/07/22	0	0.00	2	201.50	202.00	-2	3,636	-0.05%
2020/07/21	8	200.81	5	202.70	201.50	3	3,689	0.08%
2020/07/20	4	194.75	3	198.50	195.00	1	3,660	0.03%
2020/07/17	8	199.88	4	200.75	198.00	4	3,663	0.11%
2020/07/16	7	200.50	2	198.00	200.00	5	3,625	0.14%
2020/07/15	3	214.17	3	211.50	204.00	0	3,592	0.00%
2020/07/14	2	207.75	0	0.00	206.50	2	3,671	0.05%
2020/07/13	5	218.70	4	216.50	212.00	1	3,696	0.03%
2020/07/10	16	215.72	13	218.88	214.00	3	3,636	0.08%
2020/07/09	32	222.39	29	226.03	228.00	3	3,519	0.09%
2020/07/08	1	202.00	3.1	206.02	207.50	-2.1	3,364	-0.06%
2020/07/07	3	201.50	7	199.43	198.00	-4	3,350	-0.12%
2020/07/06	7	197.43	5	198.20	201.50	2	3,364	0.06%
2020/07/03	7	196.29	9	194.94	194.00	-2	3,374	-0.06%
2020/07/02	9	189.56	8	189.81	193.00	1	3,353	0.03%
2020/07/01	9	187.44	11	183.23	184.50	-2	3,263	-0.06%
2020/06/30	1	176.00	2	179.50	180.00	-1	3,071	-0.03%
2020/06/29	1	174.00	0	0.00	174.50	1	3,048	0.03%
2020/06/24	6	177.67	4.1	177.50	177.50	1.9	3,050	0.06%
2020/06/23	13	176.77	15	179.50	173.00	-2	3,021	-0.07%
2020/06/22	1	177.00	2	177.00	178.00	-1	2,958	-0.03%
2020/06/19	5	175.20	1	177.00	173.00	4	2,991	0.13%
2020/06/18	0	0.00	21	175.60	175.50	-21	2,991	-0.70%
2020/06/17	3	173.17	5.1	174.30	175.00	-2.1	2,973	-0.07%
2020/06/15	2	166.00	1	168.00	164.00	1	2,980	0.03%
2020/06/12	2	165.75	0	0.00	167.00	2	3,003	0.07%
2020/06/11	2	168.25	4	170.13	168.00	-2	3,026	-0.07%
2020/06/09	4	176.63	5	175.50	176.50	-1	3,017	-0.03%
2020/06/08	2	175.25	3	176.17	175.00	-1	3,024	-0.03%
2020/06/05	2	174.50	7	174.07	173.50	-5	3,006	-0.17%
2020/06/04	1	173.00	1	173.00	172.50	0	2,993	0.00%
2020/06/03	2	171.25	1	170.00	171.00	1	2,980	0.03%
2020/06/02	2	170.00	0	0.00	171.50	2	2,947	0.07%
2020/05/29	0	0.00	4	164.88	164.00	-4	2,880	-0.14%
2020/05/27	3	169.00	1	169.50	169.00	2	2,865	0.07%
2020/05/26	4	170.25	1	172.00	168.50	3	2,862	0.10%
2020/05/25	5	166.00	1	165.50	167.00	4	2,845	0.14%
2020/05/22	1	166.50	0	0.00	165.50	1	2,838	0.04%
2020/05/21	21	169.79	1	171.00	168.00	20	2,827	0.71%
2020/05/19	0	0.00	2	170.00	167.00	-2	2,829	-0.07%
2020/05/15	13	168.15	8	172.38	166.00	5	2,818	0.18%
2020/05/14	9	177.17	6	171.42	167.00	3	2,711	0.11%
2020/05/13	8.1	180.62	7	180.43	185.00	1.1	2,663	0.04%
2020/05/12	1	177.50	3	177.00	177.50	-2	2,635	-0.08%
2020/05/11	1.1	175.00	1	176.00	176.00	0.1	2,668	0.00%
2020/05/08	5	175.50	10.1	175.93	173.50	-5.1	2,647	-0.19%
2020/05/07	1	169.00	2	170.25	170.00	-1	2,576	-0.04%
2020/05/06	1	173.00	4	168.63	166.50	-3	2,572	-0.12%
2020/05/04	5	165.50	2	168.25	165.50	3	2,534	0.12%
2020/04/30	7	163.57	3	167.00	165.00	4	2,497	0.16%
2020/04/29	2	159.75	0	0.00	160.00	2	2,460	0.08%
2020/04/28	6	158.00	2	160.50	159.50	4	2,441	0.16%
2020/04/27	2	152.75	1	153.50	153.00	1	2,406	0.04%
2020/04/24	3	147.67	2	149.25	147.00	1	2,341	0.04%
2020/04/22	0	0.00	6	135.75	142.00	-6	2,361	-0.25%
2020/04/21	1	137.00	0	0.00	136.00	1	2,359	0.04%
2020/04/17	11	145.23	8	149.25	142.00	3	2,523	0.12%
2020/04/16	1	141.00	1	142.00	139.00	0	2,398	0.00%
2020/04/15	0	0.00	1	138.00	139.50	-1	2,375	-0.04%
2020/04/14	4	135.88	7	136.64	137.50	-3	2,358	-0.13%
2020/04/13	7	135.00	2	135.50	134.50	5	2,329	0.21%
2020/04/10	10	139.55	17	138.65	142.50	-7	2,266	-0.31%
2020/04/09	1	134.50	10	141.00	140.50	-9	2,262	-0.40%
2020/04/08	7	135.93	4	136.75	138.00	3	2,202	0.14%
2020/04/07	7	126.93	4	126.50	131.00	3	2,130	0.14%
2020/04/06	4	117.88	0	0.00	119.50	4	2,113	0.19%
2020/04/01	1	114.00	0	0.00	115.50	1	2,157	0.05%
2020/03/31	2	118.00	5	116.10	116.00	-3	2,192	-0.14%
2020/03/30	5	111.30	0	0.00	115.00	5	2,209	0.23%
2020/03/27	4	122.63	5	121.80	114.50	-1	2,208	-0.05%
2020/03/26	4	115.25	5	115.10	118.00	-1	2,195	-0.05%
2020/03/25	10	109.45	2	108.50	112.00	8	2,161	0.37%
2020/03/24	0	0.00	1	98.90	102.00	-1	2,141	-0.05%
2020/03/20	1	100.50	0	0.00	101.50	1	2,209	0.05%
2020/03/19	2	92.70	1	93.10	92.70	1	2,258	0.04%
2020/03/18	2	104.75	0	0.00	103.00	2	2,441	0.08%
2020/03/17	5	110.40	5	109.80	104.00	0	2,585	0.00%
2020/03/16	1	116.00	5	120.00	111.00	-4	2,715	-0.15%
2020/03/13	3	120.00	0	0.00	120.00	3	2,705	0.11%
2020/03/12	4	135.38	2	136.50	133.00	2	2,726	0.07%
2020/03/10	4	146.63	4	145.25	150.50	0	2,696	0.00%
2020/03/09	1	157.50	2	152.50	152.00	-1	2,673	-0.04%
2020/03/06	5	161.50	5	161.10	161.00	0	2,659	0.00%
2020/03/05	4	166.38	0	0.00	165.00	4	2,677	0.15%
2020/03/04	4	165.50	6	163.75	163.50	-2	2,687	-0.07%
2020/02/27	0	0.00	1.2	167.00	167.00	-1.2	2,776	-0.04%
2020/02/26	1	172.50	1	175.00	173.00	0	2,779	0.00%
2020/02/20	1	190.00	2	192.75	190.00	-1	2,838	-0.04%
2020/02/19	2	190.50	1	186.00	186.00	1	2,896	0.03%
2020/02/14	0	0.00	1	187.00	188.50	-1	2,893	-0.03%
2020/02/12	3	186.67	3	185.67	186.00	0	2,820	0.00%
2020/02/10	1	176.00	1	171.00	173.00	0	2,786	0.00%
2020/02/07	3	177.33	2	176.50	175.00	1	2,837	0.04%
2020/02/06	2	178.75	0	0.00	182.50	2	2,844	0.07%
2020/02/05	2	174.25	0	0.00	171.50	2	2,855	0.07%
2020/02/04	0	0.00	1	174.00	174.00	-1	2,869	-0.03%
2020/02/03	0	0.00	10	162.40	170.00	-10	2,887	-0.35%
2020/01/30	0	0.00	1.2	175.91	175.50	-1.2	2,985	-0.04%
2020/01/20	2	195.00	1	195.00	194.50	1	3,005	0.03%
2020/01/17	15	207.47	4	206.00	197.00	11	3,008	0.37%
2020/01/16	0	0.00	3	199.50	200.50	-3	2,917	-0.10%
2020/01/15	3	199.17	2	196.50	195.50	1	2,911	0.03%
2020/01/14	4	197.75	2	197.00	197.50	2	2,932	0.07%
2020/01/13	2	196.75	11	194.05	197.50	-9	2,860	-0.31%
2020/01/09	7	183.00	0	0.00	185.00	7	2,927	0.24%
2020/01/07	15	177.00	17	180.15	176.50	-2	2,866	-0.07%
2020/01/03	5	183.50	7	184.93	180.00	-2	2,832	-0.07%
2020/01/02	1	182.50	0	0.00	184.50	1	2,778	0.04%
2019/12/30	0	0.00	3	179.67	179.00	-3	2,718	-0.11%
2019/12/27	23	183.91	41	184.22	184.00	-18	2,679	-0.67%
2019/12/26	28	181.41	7	182.36	177.50	21	2,615	0.80%
2019/12/25	7	183.29	5.1	183.12	184.00	2	2,563	0.08%
2019/12/24	6	184.75	0	0.00	182.00	6	2,520	0.24%
2019/12/23	2	189.00	2	186.50	185.50	0	2,494	0.00%
2019/12/20	1	190.00	3	189.50	188.00	-2	2,462	-0.08%
2019/12/19	2	195.00	1	193.50	191.50	1	2,431	0.04%
2019/12/18	0	0.00	2	199.00	197.00	-2	2,380	-0.08%
2019/12/17	4	199.00	2	196.50	203.00	2	2,330	0.09%
2019/12/16	4	201.88	6	198.92	198.50	-2	2,283	-0.09%
2019/12/13	49	205.12	32	207.56	200.00	17	2,206	0.77%
2019/12/12	6	199.67	31.2	205.88	207.50	-25.2	1,988	-1.27%
2019/12/11	2	180.50	14	186.93	189.00	-12	1,811	-0.66%
2019/12/10	5	170.80	4	171.50	172.00	1	1,647	0.06%
2019/12/09	1	168.00	1	169.00	168.00	0	1,598	0.00%
2019/12/06	4	160.38	0	0.00	162.00	4	1,552	0.26%
2019/12/04	0	0.00	1	161.00	159.50	-1	1,517	-0.07%
2019/12/03	1	158.50	0	0.00	160.00	1	1,503	0.07%
2019/12/02	1	159.50	3	161.00	159.00	-2	1,489	-0.13%
2019/11/29	1	166.50	0	0.00	167.50	1	1,463	0.07%
2019/11/28	0	0.00	1	171.50	168.00	-1	1,441	-0.07%
2019/11/27	2	171.50	4	172.63	171.00	-2	1,408	-0.14%
2019/11/26	6	169.42	7	169.21	167.50	-1	1,355	-0.07%
2019/11/25	4	165.00	0	0.00	164.50	4	1,315	0.30%
2019/11/22	0	0.00	1	167.00	165.00	-1	1,294	-0.08%
2019/11/21	3	164.83	2	165.75	167.50	1	1,274	0.08%
2019/11/20	3	170.33	0	0.00	170.00	3	1,244	0.24%
2019/11/19	3	174.33	9	173.33	174.00	-6	1,225	-0.49%
2019/11/18	12	168.21	10	173.80	175.50	2	1,159	0.17%
2019/11/15	2	163.50	0	0.00	164.00	2	1,052	0.19%
2019/11/14	0	0.00	1	160.50	161.00	-1	1,006	-0.10%
2019/11/13	2	159.25	0	0.00	159.00	2	997	0.20%
2019/11/11	0	0.00	9	157.50	157.00	-9	981	-0.92%
2019/11/08	1	162.50	6	162.08	159.50	-5	967	-0.52%
2019/11/07	1	159.00	14	159.68	160.00	-13	956	-1.36%
2019/11/06	3	166.83	2	166.75	165.00	1	931	0.11%
2019/11/05	11	161.18	4	160.75	164.00	7	872	0.80%
2019/11/04	2	163.00	0	0.00	164.00	2	855	0.23%
2019/11/01	1	161.00	0	0.00	164.00	1	822	0.12%
2019/10/31	6	159.92	4	160.63	159.00	2	796	0.25%
2019/10/30	10	165.30	8	161.25	165.00	2	763	0.26%
2019/10/29	1	161.00	8	159.13	163.00	-7	709	-0.99%
2019/10/28	6	153.17	0	0.00	154.50	6	624	0.96%
2019/10/25	0	0.00	4	146.88	147.00	-4	588	-0.68%
2019/10/24	3	144.50	4	145.38	148.00	-1	568	-0.18%
2019/10/23	4	144.00	0	0.00	144.00	4	549	0.73%
2019/10/22	4	147.38	0.1	147.00	147.00	4	525	0.75%
2019/10/21	0	0.00	5.1	142.39	142.50	-5.1	479	-1.05%
2019/10/18	29	138.97	26	138.17	142.50	3	460	0.65%
2019/10/17	14	130.14	6.6	128.68	133.00	7.4	334	2.21%
2019/10/16	0	0.00	14	122.89	121.00	-14	260	-5.38%
2019/10/15	0	0.00	1	118.50	118.50	-1	256	-0.39%
2019/10/01	0	0.00	1	116.50	115.00	-1	275	-0.36%
2019/09/27	1	116.00	0	0.00	115.50	1	285	0.35%
2019/09/26	1.1	117.50	0	0.00	117.50	1.1	287	0.38%
2019/09/24	1	122.00	0	0.00	120.50	1	295	0.34%
2019/09/23	1	120.50	0	0.00	121.00	1	292	0.34%
2019/09/20	1	120.00	0	0.00	121.50	1	292	0.34%
2019/09/19	0	0.00	5	121.10	121.00	-5	288	-1.73%
2019/09/18	1.1	117.45	0	0.00	117.00	1.1	279	0.39%
2019/09/12	4	119.75	2	121.00	119.00	2	314	0.64%
2019/09/09	1	114.00	0	0.00	113.50	1	312	0.32%
2019/09/06	0	0.00	1	115.50	115.50	-1	311	-0.32%
2019/08/28	0	0.00	0.1	114.50	114.50	-0.1	376	-0.01%
2019/08/22	3	115.67	1	116.00	116.50	2	429	0.47%
2019/08/20	1	113.00	0	0.00	113.00	1	429	0.23%
2019/08/19	1	111.00	1	112.50	112.00	0	429	0.00%
2019/08/12	1	111.50	0	0.00	111.00	1	437	0.23%
2019/07/31	0	0.00	1	119.00	119.00	-1	509	-0.20%
2019/07/29	1.1	122.27	0	0.00	120.00	1.1	524	0.21%
2019/07/25	1	124.00	0	0.00	125.00	1	520	0.19%
2019/07/23	1	125.00	1	126.00	123.50	0	522	0.00%
2019/07/22	3	123.00	1	122.50	122.50	2	523	0.38%
2019/07/19	0	0.00	11	130.59	130.50	-11	514	-2.14%
2019/07/17	1	128.50	0	0.00	128.50	1	518	0.19%
2019/07/10	1	125.50	1	127.50	127.50	0	613	0.00%
2019/07/05	1	127.00	2	128.00	128.00	-1	633	-0.16%
2019/07/04	1	127.00	0	0.00	127.00	1	636	0.16%
2019/07/01	0	0.00	0.1	125.50	126.00	-0.1	667	-0.01%
2019/06/25	0	119.00	0	0.00	119.00	0	755	0.00%
2019/06/24	0	0.00	2	119.75	120.50	-2	757	-0.26%
2019/06/21	6.1	125.01	5	123.40	121.00	1.1	758	0.15%
2019/06/20	1	123.50	1.3	121.20	124.50	-0.3	738	-0.03%
2019/06/19	2	118.50	0	0.00	119.50	2	741	0.27%
2019/06/18	1	118.00	1	116.00	116.00	0	748	0.00%
2019/06/12	0	0.00	1	117.50	118.00	-1	782	-0.13%
2019/06/11	0	0.00	1	115.00	115.00	-1	789	-0.13%
2019/06/10	1	116.00	0	0.00	116.00	1	782	0.13%
2019/06/06	2	115.25	2	116.00	115.00	0	783	0.00%
2019/06/05	2	117.50	3	117.00	117.00	-1	782	-0.13%
2019/06/04	1	114.00	1	113.50	113.50	0	767	0.00%
2019/06/03	1	113.00	0	0.00	112.50	1	793	0.13%
2019/05/31	5	114.20	7	114.64	116.00	-2	791	-0.25%
2019/05/30	8.2	114.17	6	116.08	116.50	2.2	784	0.27%
2019/05/24	1	110.50	0	0.00	109.50	1	868	0.12%
2019/05/20	1	111.00	2	110.75	111.50	-1	910	-0.11%
2019/05/17	1.1	111.00	0	0.00	110.50	1.1	915	0.12%
2019/05/14	2	112.50	1	114.00	113.50	1	933	0.11%
2019/05/09	1	136.00	1	132.50	132.50	0	936	0.00%
2019/05/08	0	0.00	1	138.00	138.00	-1	970	-0.10%
2019/05/07	1	139.00	1	140.00	139.50	0	1,067	0.00%
2019/05/06	1	137.50	0	0.00	137.50	1	1,080	0.09%
2019/05/02	0	0.00	1	141.50	141.50	-1	1,069	-0.09%
2019/04/30	0	0.00	1	140.00	143.00	-1	1,068	-0.09%
2019/04/29	0.3	141.00	0	0.00	140.50	0.3	1,068	0.02%
2019/04/26	0	0.00	2	142.50	143.00	-2	1,064	-0.19%
2019/04/24	0	0.00	1	145.50	145.00	-1	1,072	-0.09%
2019/04/23	1	148.00	1.1	147.93	146.50	-0.1	1,069	0.00%
2019/04/22	2	150.25	0	0.00	149.50	2	1,057	0.19%
2019/04/19	0	0.00	4	146.00	147.50	-4	1,052	-0.38%
2019/04/18	2	149.75	2	151.00	144.50	0	1,041	0.00%
2019/04/17	0	0.00	1	149.00	147.50	-1	998	-0.10%
2019/04/16	4	145.13	2	144.50	146.00	2	985	0.20%
2019/04/12	0	0.00	2	141.50	141.50	-2	993	-0.20%
2019/04/11	3	143.33	21	143.90	141.00	-18	993	-1.81%
2019/04/09	0	0.00	1	147.50	147.50	-1	977	-0.10%
2019/04/08	10	149.70	12	148.29	147.00	-2	978	-0.20%
2019/04/03	0	0.00	4	145.25	146.00	-4	964	-0.41%
2019/04/02	29	148.88	5	148.40	147.50	24	957	2.51%
2019/04/01	2.4	143.00	4	143.50	143.50	-1.7	912	-0.18%
2019/03/29	1	138.00	1	137.50	137.50	0	869	0.00%
2019/03/27	1	140.00	0	0.00	139.00	1	881	0.11%
2019/03/25	1	137.50	0	0.00	138.00	1	885	0.11%
2019/03/21	1	141.50	2	141.00	141.00	-1	872	-0.11%
2019/03/19	1	137.50	9.3	139.20	140.50	-8.3	868	-0.95%
2019/03/18	0	0.00	8	136.00	136.00	-8	853	-0.94%
2019/03/14	1.2	132.87	0	0.00	132.00	1.2	857	0.13%
2019/03/13	1	135.00	0	0.00	135.50	1	858	0.12%
2019/03/12	0	0.00	2	135.00	134.50	-2	872	-0.23%
2019/03/11	2.2	132.77	3	133.83	132.50	-0.9	883	-0.10%
2019/03/08	4.2	134.67	0	0.00	135.00	4.2	903	0.46%
2019/03/07	6	136.17	0	0.00	137.00	6	905	0.66%
2019/03/06	5	143.00	1	144.50	143.00	4	897	0.45%
2019/03/05	1	144.00	0	0.00	143.00	1	927	0.11%
2019/03/04	0	0.00	3	145.00	146.00	-3	948	-0.32%
2019/02/26	0	0.00	3	146.67	143.50	-3	966	-0.31%
2019/02/25	7	147.21	3	144.33	147.00	4	1,019	0.39%
2019/02/22	1	142.50	2	143.50	141.00	-1	998	-0.10%
2019/02/21	2	140.25	0	0.00	140.00	2	989	0.20%
2019/02/20	1	141.50	1	141.50	141.00	0	993	0.00%
2019/02/19	0	0.00	1	138.00	139.50	-1	994	-0.10%
2019/02/18	0	0.00	1	138.50	138.50	-1	1,004	-0.10%
2019/02/13	1	140.50	3	141.83	140.50	-2	1,073	-0.19%
2019/02/12	4	143.25	2.1	143.48	143.00	1.9	1,066	0.18%
2019/01/30	6	141.00	3	139.50	138.00	3	1,050	0.29%
2019/01/29	1.2	141.00	2	141.00	141.00	-0.8	1,037	-0.08%
2019/01/28	2	140.25	2.1	141.83	145.00	-0.1	998	-0.01%
2019/01/25	5	131.10	2.3	132.00	132.00	2.7	930	0.29%
2019/01/24	1	128.00	1	126.50	126.50	0	946	0.00%
2019/01/22	1	130.00	1	128.00	128.00	0	965	0.00%
2019/01/21	1	130.50	1	129.50	129.50	0	972	0.00%
2019/01/18	1	127.50	1	129.00	129.00	0	984	0.00%
2019/01/17	4	131.63	5	128.20	127.50	-1	1,008	-0.10%
2019/01/16	2	129.00	1	130.00	130.00	1	1,011	0.10%
2019/01/15	0	0.00	1	126.00	127.00	-1	1,008	-0.10%
2019/01/11	2	128.25	1	125.50	125.50	1	1,024	0.10%
2019/01/10	2	131.25	1	130.00	130.00	1	1,016	0.10%
2019/01/09	2	132.75	1	131.00	131.00	1	1,023	0.10%
2019/01/08	1	133.00	1	131.50	131.50	0	1,025	0.00%
2019/01/07	1	128.50	2	133.00	133.00	-1	1,032	-0.10%
2019/01/04	1	125.50	0	0.00	125.50	1	1,033	0.10%
2018/12/28	1	130.00	1	129.50	129.50	0	1,073	0.00%
2018/12/26	1	127.50	1	125.50	125.50	0	1,085	0.00%
2018/12/25	1	123.00	1	127.50	127.50	0	1,079	0.00%
2018/12/24	2	125.75	2	124.75	126.00	0	1,081	0.00%
2018/12/20	3	124.83	0	0.00	122.50	3	1,117	0.27%
2018/12/17	0	0.00	1	130.50	131.00	-1	1,148	-0.09%
2018/12/14	3	132.17	2	131.25	130.50	1	1,157	0.09%
2018/12/13	1	137.00	5	134.70	134.00	-4	1,158	-0.35%
2018/12/12	2	135.50	3	134.67	136.00	-1	1,168	-0.09%
2018/12/11	1	127.00	2	129.00	130.00	-1	1,167	-0.09%
2018/12/10	5	127.40	1	129.00	127.00	4	1,185	0.34%
2018/12/07	2	132.00	1	131.50	131.50	1	1,185	0.08%
2018/12/06	1	133.00	3	129.67	130.50	-2	1,192	-0.17%
2018/12/05	2	135.75	1	136.00	136.00	1	1,210	0.08%
2018/12/04	0	0.00	1	140.50	141.50	-1	1,227	-0.08%
2018/12/03	2	143.50	0	0.00	145.00	2	1,231	0.16%
2018/11/30	1	136.50	0	0.00	136.50	1	1,214	0.08%
2018/11/29	3	140.00	4	137.88	137.00	-1	1,225	-0.08%
2018/11/28	3	137.17	6	139.67	138.00	-3	1,224	-0.25%
2018/11/27	5	135.00	4	134.88	135.50	1	1,198	0.08%
2018/11/26	2	132.25	0	0.00	132.00	2	1,173	0.17%
2018/11/23	6	132.42	6	131.92	130.00	0	1,160	0.00%
2018/11/22	6	130.67	14	132.32	132.00	-8	1,130	-0.71%
2018/11/21	8	120.81	9	121.39	125.00	-1	1,061	-0.09%
2018/11/20	10	118.30	11	118.45	118.00	-1	1,049	-0.10%
2018/11/19	12	120.58	10	119.85	120.00	2	1,044	0.19%
2018/11/16	10	118.80	2	118.50	118.00	8	1,039	0.77%
2018/11/15	7	121.86	15	121.60	120.50	-8	1,033	-0.77%
2018/11/14	17	119.94	4	120.38	118.50	13	1,036	1.25%
2018/11/13	2	119.50	3	122.50	123.00	-1	1,077	-0.09%
2018/11/12	4	114.88	7	120.07	122.00	-3	1,063	-0.28%
2018/11/08	0	0.00	1	114.00	110.00	-1	1,047	-0.10%
2018/11/07	0	0.00	1	111.50	114.00	-1	1,054	-0.09%
2018/11/05	0	0.00	7	112.50	113.00	-7	1,073	-0.65%
2018/11/02	3	116.67	7	116.07	114.50	-4	1,079	-0.37%
2018/11/01	8	115.13	8	114.81	114.00	0	1,064	0.00%
2018/10/31	5	103.60	9.3	104.38	107.50	-4.3	1,036	-0.41%
2018/10/29	0	0.00	1	98.30	96.70	-1	1,029	-0.10%
2018/10/26	2	97.40	1	96.40	96.40	1	1,029	0.10%
2018/10/25	9	99.12	0	0.00	98.00	9	1,025	0.88%
2018/10/23	0	0.00	9	109.61	107.50	-9	1,017	-0.88%
2018/10/22	7	114.21	0	0.00	114.50	7	1,021	0.69%
2018/10/19	2	109.25	1	113.50	113.50	1	1,026	0.10%
2018/10/18	0	114.00	0	0.00	113.00	0	1,022	0.00%
2018/10/17	2	119.00	1	115.00	114.50	1	1,041	0.10%
2018/10/16	0	0.00	3	115.17	114.00	-3	1,058	-0.28%
2018/10/11	2	108.00	0	0.00	107.50	2	1,061	0.19%
2018/10/09	0	0.00	1	120.00	119.00	-1	1,065	-0.09%
2018/10/08	7	120.00	0	0.00	120.50	7	1,072	0.65%
2018/10/05	1	129.50	1	130.00	127.00	0	1,072	0.00%
2018/10/04	0	0.00	0.3	137.00	136.50	-0.3	1,074	-0.02%
2018/10/03	0	0.00	5	136.50	136.00	-5	1,085	-0.46%
2018/10/02	0	0.00	3	139.00	139.00	-3	1,099	-0.27%
2018/10/01	0	0.00	1	138.50	141.00	-1	1,106	-0.09%
2018/09/28	4	139.25	0	0.00	138.50	4	1,110	0.36%
2018/09/26	9	140.83	4.2	140.98	140.50	4.8	1,113	0.43%
2018/09/20	1	137.50	2	133.75	132.50	-1	1,116	-0.09%
2018/09/19	2	137.50	0	0.00	137.00	2	1,140	0.18%
2018/09/17	1	142.50	5	140.00	140.00	-4	1,152	-0.35%
2018/09/14	1	138.00	2	143.00	143.00	-1	1,147	-0.09%
2018/09/13	5	138.50	1	138.50	134.50	4	1,128	0.35%
2018/09/11	2	135.50	6	134.08	140.50	-4	1,129	-0.35%
2018/09/10	0	0.00	0.5	138.50	138.50	-0.5	1,111	-0.05%
2018/09/07	1	152.50	1.1	152.09	152.00	-0.1	1,084	-0.01%
2018/09/06	2	161.75	2	160.50	158.50	0	1,073	0.00%
2018/09/05	0	0.00	5	159.70	161.00	-5	1,070	-0.47%
2018/09/04	3	152.83	2	153.50	154.50	1	1,066	0.09%
2018/09/03	1	158.50	1	156.50	156.00	0	1,058	0.00%
2018/08/31	0	0.00	1	160.50	162.00	-1	1,071	-0.09%
2018/08/30	1	160.50	6.1	160.50	160.50	-5.1	1,082	-0.47%
2018/08/28	0	0.00	2.1	162.22	160.50	-2.1	1,123	-0.18%
2018/08/27	1	159.50	2	158.50	159.50	-1	1,130	-0.09%
2018/08/24	0	0.00	1	153.00	153.00	-1	1,126	-0.09%
2018/08/23	1	153.50	1	153.50	153.50	0	1,151	0.00%
2018/08/22	1	155.00	0	0.00	154.50	1	1,185	0.08%
2018/08/21	0	0.00	3	153.83	154.50	-3	1,246	-0.24%
2018/08/20	7	157.07	3	159.50	150.50	4	1,284	0.31%
2018/08/17	1	169.00	2	168.25	164.00	-1	1,242	-0.08%
2018/08/16	2	163.50	0	0.00	164.00	2	1,269	0.16%
2018/08/15	1	164.00	1	168.50	164.00	0	1,273	0.00%
2018/08/14	0	0.00	1	169.50	172.00	-1	1,270	-0.08%
2018/08/13	3	166.00	2	163.00	166.00	1	1,293	0.08%
2018/08/10	3	178.83	1	179.50	177.50	2	1,299	0.15%
2018/08/09	2	179.00	2	179.50	179.50	0	1,311	0.00%
2018/08/08	6	181.17	0	0.00	183.00	6	1,320	0.45%
2018/08/06	0	0.00	1	180.50	181.00	-1	1,362	-0.07%
2018/08/03	2	179.00	1.3	178.90	178.50	0.8	1,401	0.05%
2018/08/02	0	0.00	1	177.50	176.00	-1	1,416	-0.07%
2018/08/01	2	180.00	1	179.50	179.00	1	1,421	0.07%
2018/07/31	2	180.00	3	181.50	179.00	-1	1,424	-0.07%
2018/07/30	3	177.67	0	0.00	176.00	3	1,426	0.21%
2018/07/27	0	0.00	1	178.50	181.00	-1	1,422	-0.07%
2018/07/25	1	179.00	0	0.00	179.00	1	1,414	0.07%
2018/07/24	3	178.17	5	180.40	180.50	-2	1,423	-0.14%
2018/07/23	2	192.00	1	192.50	191.00	1	1,417	0.07%
2018/07/18	5	195.00	1	192.50	194.50	4	1,482	0.27%
2018/07/17	2	195.25	0	0.00	191.50	2	1,486	0.13%
2018/07/16	5	196.90	5	196.80	197.00	0	1,485	0.00%
2018/07/13	5	192.10	5	191.30	193.00	0	1,478	0.00%
2018/07/12	6	187.67	2	187.25	189.00	4	1,479	0.27%
2018/07/10	0	0.00	3	180.83	181.50	-3	1,507	-0.20%
2018/07/09	1	175.50	0	0.00	172.50	1	1,495	0.07%
2018/07/06	11	172.55	1	173.00	173.00	10	1,487	0.67%
2018/07/05	0	0.00	8	178.88	174.00	-8	1,481	-0.54%
2018/07/04	1	180.00	0	0.00	180.00	1	1,476	0.07%
2018/07/03	0	0.00	1	189.00	186.50	-1	1,478	-0.07%
2018/07/02	0	184.50	0	0.00	184.00	0	1,474	0.00%
2018/06/29	1	192.00	3	190.17	189.50	-2	1,478	-0.14%
2018/06/28	1	195.00	1	193.50	194.50	0	1,463	0.00%
2018/06/27	1	186.00	0	0.00	180.00	1	1,442	0.07%
2018/06/26	2	181.75	1	181.00	184.00	1	1,439	0.07%
2018/06/21	0	0.00	1	192.50	193.00	-1	1,463	-0.07%
2018/06/20	1	190.50	0	0.00	192.00	1	1,496	0.07%
2018/06/14	0	0.00	2	201.00	200.50	-2	1,520	-0.13%
2018/06/12	1	210.50	0.1	206.00	205.50	0.9	1,536	0.06%
2018/06/11	1	210.50	3.1	210.66	209.50	-2.1	1,540	-0.13%
2018/06/08	1	217.00	8	213.13	213.00	-7	1,547	-0.45%
2018/06/07	13	215.88	2	215.50	215.00	11	1,558	0.71%
2018/06/06	3	214.67	17	214.50	214.50	-14	1,593	-0.88%
2018/06/04	3	210.67	2	210.50	210.00	1	1,600	0.06%
2018/06/01	5	207.50	1	207.00	208.50	4	1,616	0.25%
2018/05/31	2	207.81	2	209.75	211.00	0	1,618	0.00%
2018/05/30	10	214.30	5	214.50	211.00	5	1,615	0.31%
2018/05/29	14.1	214.89	16	216.06	219.00	-1.9	1,591	-0.12%
2018/05/28	6	210.00	2	208.50	212.50	4	1,542	0.26%
2018/05/24	2	208.25	1	208.50	206.00	1	1,541	0.06%
2018/05/22	1	206.50	2	206.00	201.50	-1	1,543	-0.06%
2018/05/21	8	205.06	4	204.00	204.00	4	1,585	0.25%
2018/05/18	8.1	207.31	9	207.50	208.00	-1	1,623	-0.06%
2018/05/17	4	204.13	1	204.00	201.50	3	1,667	0.18%
2018/05/16	0	0.00	2	202.75	200.00	-2	1,690	-0.12%
2018/05/14	5	211.10	4	211.88	214.50	1	1,753	0.06%
2018/05/11	7	204.71	6	207.08	204.00	1	1,738	0.06%
2018/05/10	0	0.00	1	194.00	198.00	-1	1,716	-0.06%
2018/05/08	0	0.00	5	193.50	193.50	-5	1,749	-0.29%
2018/05/07	6	196.25	1	198.50	198.50	5	1,793	0.28%
2018/05/04	1	192.00	6	189.83	191.50	-5	1,806	-0.28%
2018/05/03	1	190.00	1	190.94	189.00	0	1,846	0.00%
2018/05/02	2	195.00	2.1	194.48	193.00	-0.1	1,905	0.00%
2018/04/30	5	195.50	0.1	195.00	194.50	5	1,964	0.25%
2018/04/27	1	188.00	3	186.42	190.00	-2	2,114	-0.10%
2018/04/26	0	0.00	1.1	192.29	185.00	-1.1	2,245	-0.05%
2018/04/25	2	185.75	35	186.94	187.50	-33	2,284	-1.44%
2018/04/24	4	193.13	5	194.10	191.50	-1	2,421	-0.04%
2018/04/23	14	203.68	3	206.00	200.50	11	2,406	0.46%
2018/04/20	7	208.71	0	0.00	208.50	7	2,458	0.28%
2018/04/19	0	0.00	1	218.50	215.00	-1	2,482	-0.04%
2018/04/18	1.1	214.73	15	217.57	217.00	-13.9	2,529	-0.55%
2018/04/17	7	221.07	0	0.00	214.00	7	2,543	0.28%
2018/04/16	0	0.00	1	228.00	224.00	-1	2,546	-0.04%
2018/04/13	1	234.50	6	228.42	230.50	-5	2,563	-0.20%
2018/04/12	0	0.00	1	232.50	232.00	-1	2,628	-0.04%
2018/04/11	5	236.00	1	236.50	234.00	4	2,661	0.15%
2018/04/10	6	236.83	0	0.00	235.00	6	2,758	0.22%
2018/04/09	0	0.00	1	235.00	238.00	-1	2,837	-0.04%
2018/04/03	0	0.00	4	227.50	228.00	-4	2,836	-0.14%
2018/04/02	14.1	235.54	11	232.27	232.00	3.1	2,850	0.11%
2018/03/31	4	229.13	6	229.00	229.50	-2	2,876	-0.07%
2018/03/30	1	233.50	4	235.00	232.50	-3	2,888	-0.10%
2018/03/29	1	232.00	0	0.00	231.00	1	2,912	0.03%
2018/03/28	0.1	233.00	0	0.00	232.00	0.1	2,950	0.00%
2018/03/27	17	235.29	6.1	237.52	237.00	11	2,948	0.37%
2018/03/26	10	227.20	0	0.00	228.00	10	2,958	0.34%
2018/03/23	9	228.83	2	231.50	227.00	7	2,979	0.23%
2018/03/22	1.2	242.83	6	242.00	242.00	-4.8	2,956	-0.16%
2018/03/21	3	247.00	0	0.00	245.00	3	2,950	0.10%
2018/03/20	1	248.94	0	0.00	245.00	1	2,954	0.03%
2018/03/16	0	250.50	0	0.00	250.50	0	2,962	0.00%
2018/03/15	2	252.25	0	0.00	253.50	2	2,978	0.07%
2018/03/14	1	248.00	0	0.00	250.50	1	3,037	0.03%
2018/03/13	9	251.33	8	247.81	249.00	1	3,069	0.03%
2018/03/12	6	252.83	2	249.00	244.50	4	3,111	0.13%
2018/03/09	2	243.50	3	244.55	248.00	-1	3,085	-0.03%
2018/03/08	6	241.08	1	236.50	236.50	5	3,072	0.16%
2018/03/07	0	0.00	4	241.38	236.00	-4	3,074	-0.13%
2018/03/06	1	234.00	3	233.50	233.50	-2	3,083	-0.06%
2018/03/02	1	236.53	0	0.00	237.00	1	3,138	0.03%
2018/03/01	2	237.25	1	240.00	240.00	1	3,140	0.03%
2018/02/27	10	240.90	6	241.33	238.00	4	3,152	0.13%
2018/02/26	2	234.50	4	231.50	232.00	-2	3,115	-0.06%
2018/02/23	4	242.78	3	232.83	232.00	1	3,147	0.03%
2018/02/22	6.1	240.71	7	235.79	236.00	-1	3,185	-0.03%
2018/02/21	11	234.36	16	235.84	240.00	-5	3,208	-0.16%
2018/02/12	22	217.07	27	218.93	220.00	-5	3,204	-0.16%
2018/02/09	6	200.50	7	199.79	205.50	-1	3,266	-0.03%
2018/02/08	4	218.75	4.1	217.38	217.00	-0.1	3,335	0.00%
2018/02/07	8	233.06	10	233.40	229.00	-2	3,440	-0.06%
2018/02/06	4	223.63	1	232.50	221.50	3	3,433	0.09%
2018/02/05	13	245.08	1	245.00	246.00	12	3,379	0.36%
2018/02/02	2	252.50	3	253.50	253.00	-1	3,389	-0.03%
2018/02/01	2	256.50	0	0.00	256.00	2	3,386	0.06%
2018/01/31	9	263.83	5.1	262.38	260.00	4	3,365	0.12%
2018/01/30	3.1	259.32	7	259.36	258.00	-4	3,335	-0.12%
2018/01/29	1	268.50	0	0.00	269.00	1	3,294	0.03%
2018/01/26	5	270.48	6	271.17	268.00	-1	3,271	-0.03%
2018/01/25	6	283.25	4	281.38	273.50	2	3,238	0.06%
2018/01/24	9.1	283.03	14	281.50	280.00	-5	3,199	-0.15%
2018/01/23	26.5	281.67	40	275.65	279.50	-13.6	3,148	-0.43%
2018/01/22	59	261.69	48	263.85	273.50	11	2,995	0.37%
2018/01/19	0.6	249.00	7	248.14	249.00	-6.4	2,870	-0.22%
2018/01/18	39	249.41	27	248.85	243.00	12	2,824	0.42%
2018/01/17	4	234.13	1	232.00	239.00	3	2,715	0.11%
2018/01/16	3	236.17	4	235.13	234.50	-1	2,692	-0.04%
2018/01/15	10	234.90	5	231.10	230.50	5	2,631	0.19%
2018/01/12	12	232.25	20	230.75	231.00	-8	2,612	-0.31%
2018/01/10	1	231.50	1	229.00	225.00	0	2,561	0.00%
2018/01/09	0	0.00	2.5	228.20	233.00	-2.5	2,555	-0.10%
2018/01/08	10	235.50	12	228.83	228.50	-2	2,562	-0.08%
2018/01/05	2	228.00	3	225.83	227.00	-1	2,518	-0.04%
2018/01/04	24	228.02	44	227.18	230.00	-20	2,498	-0.80%
2018/01/03	22	223.11	12	222.04	219.50	10	2,423	0.41%
2018/01/02	1	206.50	0	0.00	207.00	1	2,378	0.04%