原相 (3227)-群益金鼎-永和券商分點個股進出

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

原相

(3227)

可現股當沖

股價
208.5
漲跌
▲5.5
漲幅
+2.71%
成交量
2,543張
產業
上櫃半導體類股
1044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

原相 (3227)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	0	0.00	10	208.50	208.50	-10	6,565	-0.15%
2024/11/20	8	203.38	5	207.50	203.00	3	6,693	0.04%
2024/11/19	0	0.00	0	203.00	203.50	0	6,792	0.00%
2024/11/18	2	202.00	0	202.50	200.00	2	6,911	0.03%
2024/11/15	7	201.07	1	203.50	201.00	6	6,916	0.09%
2024/11/14	14	217.49	3.3	213.08	209.00	10.8	6,897	0.16%
2024/11/13	5	226.50	5	229.50	226.00	0	6,970	0.00%
2024/11/12	6.1	224.33	9	228.56	226.00	-2.9	7,050	-0.04%
2024/11/11	1	232.99	1	233.00	233.50	0	7,247	0.00%
2024/11/08	18.2	241.92	2	237.50	233.50	16.2	7,268	0.22%
2024/11/07	2	259.50	1.3	259.04	259.00	0.7	7,119	0.01%
2024/11/06	0	0.00	1	238.50	243.50	-1	7,071	-0.01%
2024/11/05	1	237.00	0	0.00	237.00	1	7,075	0.01%
2024/11/04	0	0.00	2	239.00	242.00	-2	7,104	-0.03%
2024/11/01	7	239.21	7	244.00	244.00	0	7,108	0.00%
2024/10/30	4	242.00	2	241.75	244.00	2	7,092	0.03%
2024/10/29	1.1	234.86	15	232.57	233.00	-13.9	7,081	-0.20%
2024/10/28	0	0.00	0.1	244.00	243.00	-0.1	7,036	0.00%
2024/10/24	0.1	249.50	0	0.00	246.50	0.1	7,054	0.00%
2024/10/21	0	0.00	0.6	254.86	253.50	-0.6	6,998	-0.01%
2024/10/17	10	250.75	6	250.17	249.50	4	7,015	0.06%
2024/10/16	2.1	258.33	2	250.25	249.00	0.1	7,022	0.00%
2024/10/15	0	0.00	0.1	266.00	258.00	-0.1	6,943	0.00%
2024/10/14	1.1	267.05	1.1	262.74	264.00	0	6,921	0.00%
2024/10/11	11	264.64	4.2	267.24	271.50	6.8	6,868	0.10%
2024/10/09	1	261.51	0.2	256.00	263.00	0.8	6,782	0.01%
2024/10/08	5.1	253.79	4.2	253.20	248.00	1	6,681	0.01%
2024/10/07	0	0.00	3.3	259.88	266.50	-3.3	6,633	-0.05%
2024/10/04	4	263.88	4.2	267.64	260.50	-0.2	6,618	0.00%
2024/10/01	14	272.14	11	271.27	272.00	3	6,738	0.04%
2024/09/30	2.1	275.98	4.1	278.60	269.00	-2	6,581	-0.03%
2024/09/27	12	271.79	10	272.35	272.00	2	6,462	0.03%
2024/09/26	11.2	275.55	16	276.91	275.50	-4.8	6,366	-0.08%
2024/09/25	3	269.00	7.2	271.25	270.00	-4.2	6,186	-0.07%
2024/09/24	5	260.80	4	263.88	259.00	1	5,942	0.02%
2024/09/23	4.2	261.34	4.5	263.83	263.00	-0.3	5,892	-0.01%
2024/09/20	25.5	257.53	27.2	258.69	259.00	-1.7	5,770	-0.03%
2024/09/19	25	243.21	2.7	240.42	244.00	22.3	5,331	0.42%
2024/09/18	2.5	229.33	3.1	222.82	222.00	-0.7	5,145	-0.01%
2024/09/16	5.2	235.44	0	0.00	235.00	5.2	5,044	0.10%
2024/09/13	7	235.57	16	234.78	237.00	-9	5,052	-0.18%
2024/09/12	15.2	224.92	8.1	222.77	223.50	7.1	4,826	0.15%
2024/09/11	10.1	220.48	8.3	221.08	223.50	1.8	4,578	0.04%
2024/09/10	1	220.00	10.5	217.60	213.50	-9.5	4,314	-0.22%
2024/09/09	3.2	212.50	0.5	213.50	212.50	2.7	4,058	0.07%
2024/09/06	8	207.56	6.5	208.62	207.50	1.5	3,994	0.04%
2024/09/04	0.1	200.00	0	0.00	199.50	0.1	3,846	0.00%
2024/09/03	0	0.00	3	209.67	205.00	-3	3,789	-0.08%
2024/09/02	0.1	206.50	0	207.00	206.00	0	3,737	0.00%
2024/08/30	2	205.00	2.1	207.74	207.50	-0.1	3,734	0.00%
2024/08/29	0	0.00	1	200.00	203.00	-1	3,663	-0.03%
2024/08/28	1	205.00	1	209.00	205.00	0	3,613	0.00%
2024/08/27	3	206.33	3	205.83	205.50	0	3,660	0.00%
2024/08/26	0	205.50	0	0.00	206.00	0	3,697	0.00%
2024/08/23	2	210.00	1.1	212.68	212.00	0.9	3,758	0.02%
2024/08/22	3	211.33	9	212.00	212.50	-6	3,751	-0.16%
2024/08/21	5.1	204.89	11	204.45	204.50	-5.9	3,632	-0.16%
2024/08/20	1	201.50	5	198.00	199.00	-4	3,516	-0.11%
2024/08/19	3.1	195.39	0	0.00	194.00	3.1	3,462	0.09%
2024/08/16	3.2	197.63	0	0.00	194.50	3.2	3,568	0.09%
2024/08/15	2	194.75	6	193.75	196.00	-4	3,459	-0.12%
2024/08/14	2	184.94	6	183.83	182.50	-4	3,324	-0.12%
2024/08/13	3	183.67	7.1	185.39	182.00	-4.1	3,288	-0.12%
2024/08/12	5	170.50	10.1	173.02	175.50	-5.1	3,132	-0.16%
2024/08/07	0	0.00	2	155.00	154.50	-2	3,039	-0.07%
2024/08/06	0	0.00	2	140.25	146.00	-2	3,037	-0.07%
2024/08/05	0	0.00	1	149.00	149.00	-1	3,006	-0.03%
2024/08/01	0	0.00	1	167.50	171.00	-1	2,955	-0.03%
2024/07/31	1	164.00	0	0.00	163.00	1	2,931	0.03%
2024/07/30	1	161.50	2	161.00	165.00	-1	2,939	-0.03%
2024/07/29	0.2	163.50	0	0.00	162.50	0.2	2,912	0.01%
2024/07/26	0	0.00	9	166.50	167.50	-9	2,896	-0.31%
2024/07/23	0	0.00	0.1	171.00	170.00	-0.1	2,890	0.00%
2024/07/19	0	0.00	0	174.00	174.50	0	2,863	0.00%
2024/07/18	0	0.00	2	174.00	173.00	-2	2,837	-0.07%
2024/07/17	2	182.00	0	0.00	178.00	2	2,792	0.07%
2024/07/16	0.1	179.12	1.1	181.64	184.00	-1	2,753	-0.04%
2024/07/15	0	0.00	1	179.00	179.50	-1	2,726	-0.04%
2024/07/12	1	178.00	10	175.50	179.00	-9	2,695	-0.33%
2024/07/11	12	182.00	1.5	183.17	180.50	10.5	2,674	0.39%
2024/07/10	5.1	180.63	13.1	181.27	179.50	-8	2,667	-0.30%
2024/07/09	9	184.72	12	181.25	179.00	-3	2,653	-0.11%
2024/07/08	7	184.14	20	184.10	184.50	-13	2,573	-0.51%
2024/07/05	4	181.00	25	183.98	188.00	-21	2,510	-0.84%
2024/07/04	1	174.00	1	173.00	173.00	0	2,331	0.00%
2024/07/03	50.1	175.24	2.1	174.48	174.00	48	2,310	2.08%
2024/07/01	1.1	168.03	3	169.00	168.00	-1.9	2,225	-0.08%
2024/06/28	1	172.00	0	0.00	170.00	1	2,202	0.05%
2024/06/27	1	173.00	2	171.50	172.00	-1	2,179	-0.05%
2024/06/26	0	0.00	3	168.83	169.50	-3	2,107	-0.14%
2024/06/25	0	0.00	3	163.83	167.50	-3	2,089	-0.14%
2024/06/24	2	162.25	1	161.50	161.50	1	2,071	0.05%
2024/06/21	7	167.79	0	0.00	165.00	7	2,059	0.34%
2024/06/20	2	175.00	3	175.00	174.50	-1	1,990	-0.05%
2024/06/18	0	0.00	1	166.50	166.00	-1	1,983	-0.05%
2024/06/17	0	0.00	2	169.75	169.00	-2	1,990	-0.10%
2024/06/13	0.1	168.00	13	168.65	169.00	-12.9	1,966	-0.66%
2024/06/11	1	164.00	1	163.50	163.50	0	1,949	0.00%
2024/06/06	2	159.50	0	0.00	159.00	2	1,972	0.10%
2024/06/04	2	163.00	0	0.00	162.00	2	1,992	0.10%
2024/06/03	2	163.00	1.1	164.86	164.50	0.9	2,024	0.04%
2024/05/31	5	167.20	7	166.79	163.50	-2	2,027	-0.10%
2024/05/30	2	171.00	2	170.25	171.50	0	1,962	0.00%
2024/05/29	7	169.71	2	169.75	169.00	5	1,914	0.26%
2024/05/28	0	0.00	1	166.00	165.50	-1	1,826	-0.05%
2024/05/27	1	162.00	1	161.00	163.00	0	1,823	0.00%
2024/05/24	1	157.00	1	160.00	159.00	0	1,922	0.00%
2024/05/23	1	161.00	3	160.00	159.00	-2	2,212	-0.09%
2024/05/22	8	167.25	2.2	163.68	166.50	5.8	2,167	0.27%
2024/05/21	1	158.00	0	0.00	161.50	1	2,097	0.05%
2024/05/20	1	159.50	1	163.50	159.00	0	2,114	0.00%
2024/05/17	2	159.75	1	163.00	159.50	1	2,114	0.05%
2024/05/16	1	160.50	4	159.88	157.50	-3	2,104	-0.14%
2024/05/15	0	0.00	1	160.50	160.00	-1	2,109	-0.05%
2024/05/14	0	0.00	1	153.00	152.50	-1	2,097	-0.05%
2024/05/13	1	153.00	0	0.00	152.50	1	2,101	0.05%
2024/05/10	1	155.00	1	159.00	153.50	0	2,102	0.00%
2024/05/09	3	155.17	2	157.50	153.50	1	2,088	0.05%
2024/05/06	2	155.50	0	0.00	153.00	2	2,094	0.10%
2024/05/02	0	0.00	1	157.00	156.50	-1	2,087	-0.05%
2024/04/30	0	0.00	4	157.25	158.50	-4	2,107	-0.19%
2024/04/26	0	0.00	14	153.50	157.00	-14	2,227	-0.63%
2024/04/25	0	151.00	0	0.00	151.00	0	2,253	0.00%
2024/04/24	0	0.00	0	150.00	152.50	0	2,261	0.00%
2024/04/23	0	0.00	1	144.00	148.50	-1	2,280	-0.04%
2024/04/22	1	144.00	0.5	144.00	141.00	0.5	2,322	0.02%
2024/04/19	2.1	145.96	0	143.00	146.00	2.1	2,330	0.09%
2024/04/17	0	0.00	2	150.00	150.50	-2	2,363	-0.08%
2024/04/16	2	146.00	8	149.00	146.50	-6	2,361	-0.25%
2024/04/15	0.1	155.00	0	0.00	154.50	0.1	2,352	0.00%
2024/04/10	3	158.00	1	159.00	158.50	2	2,317	0.09%
2024/04/09	0	0.00	1	157.00	155.50	-1	2,303	-0.04%
2024/04/08	1.1	155.06	0	0.00	155.00	1.1	2,304	0.05%
2024/04/03	2	156.50	0	0.00	156.50	2	2,301	0.09%
2024/04/02	2	156.50	0	0.00	156.00	2	2,315	0.09%
2024/04/01	0	0.00	3	156.67	156.50	-3	2,337	-0.13%
2024/03/28	3	156.67	0	0.00	154.00	3	2,339	0.13%
2024/03/27	1	158.50	0	0.00	159.00	1	2,327	0.04%
2024/03/26	1	161.00	0	0.00	158.50	1	2,334	0.04%
2024/03/25	0	0.00	4	162.38	162.00	-4	2,331	-0.17%
2024/03/22	4	159.38	2	161.25	159.50	2	2,313	0.09%
2024/03/21	3	163.17	5	163.30	161.00	-2	2,302	-0.09%
2024/03/20	3	154.00	2	156.50	153.00	1	2,251	0.04%
2024/03/19	1	155.00	1	156.00	155.50	0	2,257	0.00%
2024/03/18	1	151.50	3	153.67	155.50	-2	2,285	-0.09%
2024/03/15	2.1	152.00	1	154.00	151.50	1.1	2,329	0.05%
2024/03/14	2	153.50	15	152.40	153.00	-13	2,336	-0.56%
2024/03/13	1.1	156.18	2	158.00	156.00	-0.9	2,330	-0.04%
2024/03/12	0	0.00	1	157.50	158.00	-1	2,309	-0.04%
2024/03/08	4	158.63	4	157.25	156.50	0	2,334	0.00%
2024/03/07	5	163.70	2	160.50	160.50	3	2,319	0.13%
2024/03/06	4	168.38	1	168.00	167.00	3	2,296	0.13%
2024/03/05	2	167.25	8	169.12	170.00	-6	2,372	-0.25%
2024/03/04	9.5	170.26	7	170.57	169.00	2.5	2,502	0.10%
2024/03/01	4.1	170.12	3	171.67	169.00	1.1	2,501	0.04%
2024/02/29	7.1	172.20	22	171.95	171.00	-14.9	2,525	-0.59%
2024/02/27	17	175.06	4	176.00	173.50	13	2,556	0.51%
2024/02/26	9	174.56	30	175.95	179.50	-21	2,541	-0.83%
2024/02/23	2	162.00	1	166.00	165.00	1	2,392	0.04%
2024/02/22	10	167.70	5	168.00	163.00	5	2,462	0.20%
2024/02/20	3	164.83	0	0.00	164.50	3	2,553	0.12%
2024/02/19	14	163.39	55	164.18	165.50	-41	2,552	-1.61%
2024/02/16	24	163.81	1.3	166.00	165.00	22.8	2,540	0.90%
2024/02/15	46	158.95	3	159.67	160.00	43	2,486	1.73%
2024/02/05	1.3	155.77	0	0.00	154.50	1.3	2,512	0.05%
2024/02/02	0.3	157.50	0.1	158.00	157.00	0.2	2,547	0.01%
2024/02/01	0	0.00	1	160.00	158.50	-1	2,753	-0.04%
2024/01/31	1	159.50	0	0.00	159.50	1	2,887	0.03%
2024/01/30	0	0.00	8	160.56	161.50	-8	2,884	-0.28%
2024/01/26	0	0.00	3	157.50	157.50	-3	2,882	-0.10%
2024/01/25	0	0.00	0.2	156.50	156.50	-0.2	2,876	-0.01%
2024/01/24	0.2	158.50	0	0.00	158.00	0.2	2,867	0.01%
2024/01/23	8	162.00	2.2	162.32	163.00	5.8	2,849	0.20%
2024/01/22	6.2	159.74	14	158.64	161.50	-7.8	2,819	-0.28%
2024/01/19	0.1	155.50	4	154.75	155.00	-3.9	2,730	-0.14%
2024/01/18	1	150.00	1	152.50	150.50	0	2,701	0.00%
2024/01/17	9	151.89	1	153.00	151.00	8	2,706	0.30%
2024/01/16	0	0.00	9	153.56	154.50	-9	2,692	-0.33%
2024/01/15	2	148.00	1	149.50	148.50	1	2,654	0.04%
2024/01/12	1	149.00	1	151.00	148.50	0	2,662	0.00%
2024/01/11	1.2	148.50	1	150.00	148.50	0.2	2,661	0.01%
2024/01/10	1	149.00	1	150.50	148.50	0	2,673	0.00%
2024/01/09	3	150.17	0	0.00	149.50	3	2,712	0.11%
2024/01/08	1	149.50	0	0.00	149.50	1	2,695	0.04%
2024/01/05	1	150.50	0	0.00	150.50	1	2,708	0.04%
2024/01/02	1	152.00	0	0.00	150.50	1	2,731	0.04%
2023/12/28	3	155.67	0	0.00	153.50	3	2,720	0.11%
2023/12/27	0.1	157.96	1	154.00	158.00	-0.9	2,705	-0.03%
2023/12/26	2	152.75	1	152.00	153.00	1	2,683	0.04%
2023/12/21	2.1	147.31	3	149.00	148.50	-0.9	2,675	-0.03%
2023/12/20	3	151.67	1	152.50	150.50	2	2,662	0.08%
2023/12/19	1.1	150.50	0	0.00	151.00	1.1	2,651	0.04%
2023/12/18	1.1	152.45	2	154.00	152.50	-0.9	2,650	-0.03%
2023/12/15	5.2	154.69	1.2	153.73	153.50	4	2,654	0.15%
2023/12/14	3	159.83	1	159.00	158.50	2	2,635	0.08%
2023/12/12	0	0.00	1	160.00	162.00	-1	2,590	-0.04%
2023/12/11	0	0.00	1.2	160.00	157.50	-1.2	2,560	-0.05%
2023/12/08	3	158.50	2	158.50	156.00	1	2,558	0.04%
2023/12/07	0.1	157.50	0	0.00	157.50	0.1	2,574	0.00%
2023/12/06	1.7	158.38	13	158.77	157.00	-11.4	2,585	-0.44%
2023/12/05	0	0.00	4	160.00	160.00	-4	2,587	-0.15%
2023/12/04	1.4	160.79	0	0.00	160.00	1.4	2,576	0.05%
2023/12/01	1	161.00	0	0.00	161.00	1	2,568	0.04%
2023/11/30	7.8	165.20	4	160.75	161.50	3.8	2,570	0.15%
2023/11/29	8	162.81	10.4	168.53	170.00	-2.4	2,494	-0.09%
2023/11/28	0.1	159.00	0	0.00	159.50	0.1	2,373	0.00%
2023/11/27	0.1	158.00	6	159.75	160.00	-5.9	2,361	-0.25%
2023/11/24	11.2	165.16	9	162.50	162.50	2.2	2,330	0.09%
2023/11/23	2	161.50	3	163.67	163.50	-1	2,295	-0.04%
2023/11/22	5.1	158.27	6	157.58	162.50	-0.9	2,258	-0.04%
2023/11/21	13	151.73	7.8	152.08	152.50	5.2	2,134	0.25%
2023/11/20	7	148.79	3.3	150.41	148.00	3.7	2,060	0.18%
2023/11/17	4	141.75	7.3	142.82	143.50	-3.3	1,900	-0.17%
2023/11/16	2	141.00	13.1	140.13	140.00	-11.1	1,851	-0.60%
2023/11/15	14.4	139.80	17	138.12	137.50	-2.6	1,809	-0.14%
2023/11/14	0	0.00	3.6	139.82	140.50	-3.6	1,775	-0.20%
2023/11/13	8.3	138.50	1	141.00	138.00	7.3	1,744	0.42%
2023/11/10	1.1	136.09	2	137.50	139.00	-0.9	1,696	-0.05%
2023/11/09	10.5	137.00	6	137.75	139.00	4.5	1,655	0.27%
2023/11/08	12.3	135.25	9	134.67	138.00	3.3	1,450	0.23%
2023/11/07	0	0.00	1	128.50	127.50	-1	1,318	-0.08%
2023/11/06	5	126.70	0	0.00	127.00	5	1,329	0.38%
2023/11/03	4	129.00	0	0.00	127.50	4	1,328	0.30%
2023/11/01	0	0.00	1	130.50	129.50	-1	1,334	-0.07%
2023/10/31	2	130.50	2	130.75	128.50	0	1,339	0.00%
2023/10/30	0	0.00	2	130.00	131.50	-2	1,352	-0.15%
2023/10/27	1	126.50	0	0.00	126.50	1	1,354	0.07%
2023/10/26	2	129.25	2	133.00	128.00	0	1,379	0.00%
2023/10/25	0	0.00	1	133.49	133.00	-1	1,396	-0.07%
2023/10/24	0	0.00	2	131.50	132.50	-2	1,414	-0.14%
2023/10/23	4	131.63	3	130.33	130.00	1	1,510	0.07%
2023/10/20	0	0.00	1	133.00	134.50	-1	1,741	-0.06%
2023/10/19	1	133.00	1	132.00	132.50	0	1,770	0.00%
2023/10/18	4	132.25	7	132.07	133.00	-3	1,775	-0.17%
2023/10/17	2	132.25	3.1	131.71	130.00	-1.1	1,798	-0.06%
2023/10/16	1	127.50	0	0.00	128.00	1	1,768	0.06%
2023/10/13	1	129.00	2	128.50	129.00	-1	1,794	-0.06%
2023/10/12	1	128.00	0	0.00	127.50	1	1,816	0.06%
2023/10/05	1	123.00	1	122.00	123.00	0	1,804	0.00%
2023/10/02	1	123.00	0	0.00	123.00	1	1,803	0.06%
2023/09/27	0	0.00	1	119.00	120.50	-1	1,801	-0.06%
2023/09/20	1	125.00	0	0.00	124.00	1	1,784	0.06%
2023/09/19	0	0.00	3	126.67	125.00	-3	1,774	-0.17%
2023/09/18	2	130.25	0	0.00	129.50	2	1,756	0.11%
2023/09/15	0	0.00	2	130.75	132.00	-2	1,741	-0.11%
2023/09/14	1	130.50	0.4	128.66	130.50	0.6	1,728	0.03%
2023/09/13	0	0.00	1	130.00	128.00	-1	1,710	-0.06%
2023/09/12	1	129.50	0	0.00	129.50	1	1,703	0.06%
2023/09/11	1	128.50	0	0.00	129.00	1	1,668	0.06%
2023/09/05	3	126.83	1	126.50	126.50	2	1,591	0.13%
2023/09/04	1	123.00	4	124.25	125.00	-3	1,563	-0.19%
2023/09/01	11	125.45	1	128.50	125.50	10	1,544	0.65%
2023/08/31	2	125.50	5	124.90	127.50	-3	1,511	-0.20%
2023/08/30	3	123.67	2	124.50	123.50	1	1,484	0.07%
2023/08/29	12.1	125.77	3	123.50	124.00	9.1	1,461	0.62%
2023/08/28	21	124.93	23	126.67	125.50	-2	1,423	-0.14%
2023/08/25	2	120.50	2	119.00	120.00	0	1,335	0.00%
2023/08/24	2	118.25	2	116.75	120.00	0	1,296	0.00%
2023/08/23	1	115.00	0	0.00	116.00	1	1,268	0.08%
2023/08/18	0	0.00	2	114.76	113.50	-2	1,256	-0.16%
2023/08/15	0	0.00	1	110.00	110.50	-1	1,244	-0.08%
2023/08/14	0	0.00	4	109.25	109.00	-4	1,245	-0.32%
2023/08/11	5	111.60	0	0.00	110.50	5	1,237	0.40%
2023/08/10	3	112.83	0	0.00	113.00	3	1,225	0.24%
2023/08/09	2	115.00	3	116.33	116.50	-1	1,222	-0.08%
2023/08/08	1	115.00	0	0.00	115.50	1	1,228	0.08%
2023/08/07	0	0.00	3.2	114.53	114.50	-3.2	1,213	-0.26%
2023/08/04	0	0.00	1	113.00	114.50	-1	1,212	-0.08%
2023/08/02	4	113.25	2	115.00	111.00	2	1,206	0.17%
2023/08/01	0	0.00	0.1	116.50	115.00	-0.1	1,183	-0.01%
2023/07/31	3	116.50	0.6	119.50	115.50	2.4	1,165	0.21%
2023/07/28	3.3	117.71	2	118.75	119.00	1.3	1,134	0.11%
2023/07/27	3	117.83	2	119.25	117.00	1	1,096	0.09%
2023/07/26	16.3	122.20	7	126.50	117.00	9.3	1,062	0.88%
2023/07/25	5.3	133.40	22	133.89	125.50	-16.7	953	-1.75%
2023/07/24	3.1	120.38	4	120.88	129.00	-0.9	701	-0.13%
2023/07/21	1.1	116.43	0	0.00	117.50	1.1	645	0.17%
2023/07/20	13	116.58	9	118.00	118.00	4	622	0.64%
2023/07/19	1	109.50	0	0.00	111.50	1	553	0.18%
2023/07/17	3	113.50	3	114.67	117.00	0	508	0.00%
2023/07/14	2	112.75	0	0.00	113.00	2	468	0.43%
2023/07/13	0	0.00	1	110.50	109.00	-1	452	-0.22%
2023/07/12	1.2	108.58	4	108.25	108.00	-2.8	447	-0.63%
2023/07/04	2	109.00	0	0.00	109.50	2	460	0.43%
2023/07/03	1	109.00	0	109.50	109.00	1	462	0.22%
2023/06/21	0	0.00	1	112.00	112.00	-1	468	-0.21%
2023/06/14	4	111.25	0.2	112.00	112.00	3.8	463	0.83%
2023/06/13	1	111.00	0	0.00	112.00	1	468	0.21%
2023/06/08	1	111.00	0	0.00	111.00	1	475	0.21%
2023/06/07	0	0.00	1	113.50	114.50	-1	479	-0.21%
2023/06/02	0.1	113.50	0	0.00	113.00	0.1	519	0.02%
2023/06/01	0.1	111.50	0	0.00	113.00	0.1	517	0.02%
2023/05/29	1	111.00	0	0.00	111.00	1	513	0.19%
2023/05/26	1	109.00	1	109.00	108.50	0	508	0.00%
2023/05/25	1	109.00	1	109.00	108.50	0	509	0.00%
2023/05/17	0	0.00	1	106.00	105.50	-1	524	-0.19%
2023/05/16	1	104.00	0	0.00	104.50	1	524	0.19%
2023/05/15	1	104.00	0	0.00	103.50	1	525	0.19%
2023/05/12	3	107.00	3	108.67	108.00	0	517	0.00%
2023/05/09	1	105.00	0	0.00	105.00	1	509	0.20%
2023/05/08	0	0.00	2.1	104.23	103.00	-2.1	514	-0.40%
2023/05/04	1	102.50	0	0.00	102.50	1	605	0.17%
2023/04/25	0	105.00	0	0.00	101.50	0	648	0.00%
2023/04/21	0	0.00	1	105.50	105.50	-1	641	-0.16%
2023/04/17	0	0.00	1	110.50	110.50	-1	634	-0.16%
2023/04/14	1	109.00	0	0.00	109.50	1	632	0.16%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/12	0	0.00	1	112.50	111.50	-1	627	-0.16%
2023/04/11	2	110.00	0	0.00	109.50	2	616	0.32%
2023/04/07	0	110.00	1	109.50	109.50	-1	615	-0.16%
2023/03/28	1	106.50	0	0.00	106.00	1	614	0.16%
2023/03/27	1	108.00	0	0.00	108.00	1	625	0.16%
2023/03/24	0	0.00	1	110.50	110.00	-1	621	-0.16%
2023/03/21	1	108.50	0	0.00	107.50	1	615	0.16%
2023/03/20	0	0.00	1	106.50	108.00	-1	615	-0.16%
2023/03/17	2	105.75	0	0.00	104.50	2	612	0.33%
2023/03/16	0	105.00	0	0.00	105.00	0	609	0.00%
2023/03/15	1	108.50	0	0.00	107.00	1	616	0.16%
2023/03/14	0	0.00	1	109.00	109.00	-1	622	-0.16%
2023/03/10	3	111.50	0	0.00	111.00	3	642	0.47%
2023/03/09	1	115.50	0	0.00	115.00	1	645	0.16%
2023/03/08	0	0.00	3	116.00	116.50	-3	629	-0.48%
2023/03/06	0	111.00	0	0.00	110.50	0	591	0.00%
2023/03/03	1	110.50	0	0.00	110.50	1	593	0.17%
2023/03/01	0	110.50	0	0.00	110.00	0	598	0.00%
2023/02/24	1	111.50	2	111.00	111.00	-1	595	-0.17%
2023/02/22	2	108.00	0	0.00	109.50	2	592	0.34%
2023/02/20	2	111.50	1	110.00	111.50	1	588	0.17%
2023/02/17	1	109.00	1	110.00	108.50	0	586	0.00%
2023/02/16	0	0.00	1	109.00	110.50	-1	588	-0.17%
2023/02/15	1	107.50	0	0.00	108.00	1	586	0.17%
2023/02/13	0	0.00	1	108.00	108.00	-1	585	-0.17%
2023/02/10	2	109.25	2	110.50	107.50	0	584	0.00%
2023/02/09	2	109.75	0	0.00	110.00	2	578	0.35%
2023/02/08	3	109.50	3	110.67	111.50	0	576	0.00%
2023/02/07	0	109.50	0	0.00	110.50	0	564	0.00%
2023/02/02	0	0.00	21	112.48	111.50	-21	529	-3.96%
2023/02/01	20	109.50	0	0.00	109.50	20	464	4.30%
2023/01/31	0	0.00	4	100.00	99.60	-4	424	-0.94%
2023/01/04	0	98.50	0	0.00	98.20	0	417	0.00%
2023/01/03	0	0.00	5	98.30	97.50	-5	416	-1.20%
2022/12/30	7	96.03	1	96.30	96.40	6	413	1.45%
2022/12/26	0	0.00	0	95.30	95.10	0	413	0.00%
2022/12/21	0	97.20	0	0.00	96.20	0	429	0.00%
2022/12/07	0	0.00	1	96.90	96.60	-1	405	-0.25%
2022/12/06	0	100.50	1	101.50	99.70	-1	396	-0.25%
2022/12/05	1	101.50	0	0.00	100.50	1	388	0.26%
2022/11/24	0	0.00	1	95.50	95.70	-1	375	-0.27%
2022/11/23	1	93.50	2	93.35	93.80	-1	364	-0.27%
2022/11/22	1	91.70	0	0.00	91.60	1	362	0.28%
2022/11/18	0	0.00	1	93.10	93.00	-1	359	-0.28%
2022/11/17	1	91.80	0	0.00	93.00	1	356	0.28%
2022/11/16	0	0.00	2	92.05	92.40	-2	355	-0.56%
2022/11/15	1	91.30	1	91.00	91.50	0	353	0.00%
2022/11/10	1	86.80	0	0.00	87.70	1	354	0.28%
2022/11/09	1	86.30	0.1	86.30	88.10	0.9	355	0.25%
2022/11/08	0	0.00	0.1	85.50	84.50	-0.1	358	-0.03%
2022/11/07	0	83.10	0	0.00	84.10	0	365	0.00%
2022/11/03	0	0.00	1	82.00	82.70	-1	374	-0.27%
2022/11/02	1	81.90	0	0.00	82.20	1	375	0.27%
2022/10/21	0	0.00	1	78.80	78.90	-1	401	-0.25%
2022/10/14	0	0.00	1	82.10	81.70	-1	422	-0.24%
2022/10/13	0	0.00	2	79.80	79.50	-2	431	-0.46%
2022/09/29	0	0.00	2	82.40	86.10	-2	507	-0.39%
2022/09/28	0	0.00	2	81.70	81.70	-2	507	-0.39%
2022/09/27	1	86.50	0	0.00	86.60	1	506	0.20%
2022/09/23	0	0.00	0	91.50	90.00	0	515	0.00%
2022/09/19	1	91.50	0	0.00	90.90	1	543	0.18%
2022/09/01	2	94.00	0	0.00	93.60	2	570	0.35%
2022/08/29	1.8	90.17	0	0.00	90.70	1.8	561	0.32%
2022/08/10	0	89.00	0	0.00	88.80	0	529	0.01%
2022/07/27	0	0.00	0	89.79	89.80	0	520	0.00%
2022/07/26	2	90.00	0	0.00	89.30	2	523	0.38%
2022/07/20	0	0.00	1	90.40	90.00	-1	525	-0.19%
2022/07/19	0	86.80	0	0.00	87.10	0	533	0.01%
2022/07/18	0	0.00	1	87.50	87.00	-1	542	-0.18%
2022/07/15	0	93.80	0	0.00	94.50	0	522	0.00%
2022/07/12	1	90.70	0	0.00	90.30	1	492	0.20%
2022/07/08	1	93.70	0	0.00	93.70	1	502	0.20%
2022/07/05	0	92.00	0	0.00	92.00	0	492	0.00%
2022/07/04	1	92.40	0	0.00	92.10	1	498	0.20%
2022/06/30	0	0.00	4	96.60	96.70	-4	502	-0.80%
2022/06/29	1	98.80	0	0.00	98.70	1	525	0.19%
2022/06/23	1	96.50	0	0.00	96.30	1	500	0.20%
2022/06/20	0	0.00	1	101.00	99.30	-1	491	-0.20%
2022/06/16	4	113.13	0	0.00	107.50	4	484	0.83%
2022/06/10	0	116.00	0	0.00	115.00	0	491	0.01%
2022/05/24	1	112.50	0	0.00	110.00	1	539	0.19%
2022/05/20	1	112.50	0	0.00	112.50	1	542	0.18%
2022/05/09	0.1	112.00	0	0.00	111.00	0.1	565	0.02%
2022/05/04	0	0.00	1	117.00	118.00	-1	567	-0.18%
2022/05/03	1	115.00	0	0.00	114.50	1	565	0.18%
2022/04/26	1	117.00	1	117.00	117.50	0	566	0.00%
2022/04/25	2.1	119.94	0	0.00	116.50	2.1	577	0.37%
2022/04/22	1	124.50	0	0.00	124.50	1	570	0.18%
2022/04/21	0	0.00	1	128.00	128.50	-1	568	-0.18%
2022/04/18	0	127.50	0	0.00	129.00	0	586	0.01%
2022/04/15	1	129.00	0	0.00	129.00	1	588	0.17%
2022/04/14	0	0.00	1	133.00	132.50	-1	586	-0.17%
2022/04/08	1.1	133.55	0	0.00	134.00	1.1	610	0.18%
2022/04/07	0	0.00	3	137.00	135.00	-3	613	-0.49%
2022/03/31	0	0.00	1	141.00	140.50	-1	578	-0.17%
2022/03/30	0	0.00	0	141.50	141.50	0	579	0.00%
2022/03/22	3	141.50	0	0.00	141.00	3	598	0.50%
2022/03/15	0	0.00	1	133.50	133.50	-1	605	-0.17%
2022/03/01	1	135.50	1	136.50	136.50	0	638	0.00%
2022/02/25	1	132.00	0	0.00	134.00	1	638	0.16%
2022/02/24	0	0.00	1	137.00	136.50	-1	637	-0.16%
2022/02/22	0	0.00	1	138.00	137.50	-1	670	-0.15%
2022/02/16	2	139.25	0	0.00	139.50	2	715	0.28%
2022/02/15	0	0.00	1	141.00	141.00	-1	704	-0.14%
2022/02/11	0	0.00	1	144.00	143.50	-1	746	-0.13%
2022/02/09	1	144.50	0	0.00	145.00	1	828	0.12%
2022/01/26	0	0.00	2	136.25	137.50	-2	893	-0.22%
2022/01/24	0	0.00	1	137.50	139.00	-1	952	-0.10%
2022/01/21	0	141.50	0	0.00	140.50	0	969	0.00%
2022/01/18	0	0.00	1	143.00	143.50	-1	1,003	-0.10%
2022/01/17	1	138.00	0	0.00	138.50	1	1,013	0.10%
2022/01/14	1	138.04	0	0.00	139.50	1	1,032	0.10%
2022/01/07	0	146.00	0	0.00	146.00	0	1,030	0.00%
2022/01/06	0	0.00	1	148.50	148.00	-1	1,021	-0.10%
2022/01/05	1	149.50	0	0.00	149.00	1	1,024	0.10%
2022/01/04	0	151.00	0	0.00	150.50	0	1,027	0.00%
2022/01/03	0	0.00	1	153.50	153.00	-1	1,028	-0.10%
2021/12/30	1	152.50	1.4	152.64	152.00	-0.4	1,020	-0.04%
2021/12/29	0.1	149.50	0	0.00	150.50	0.1	1,017	0.01%
2021/12/27	0	148.50	0	0.00	148.00	0	1,048	0.00%
2021/12/23	0	0.00	3	148.00	148.00	-3	1,071	-0.28%
2021/12/22	1	148.00	1	149.50	148.50	0	1,083	0.00%
2021/12/17	1	147.00	0	0.00	146.00	1	1,104	0.09%
2021/12/14	2	145.50	1	145.00	145.50	1	1,102	0.09%
2021/12/13	0	148.50	0	0.00	148.00	0	1,097	0.00%
2021/12/09	2	150.75	1	149.50	149.50	1	1,106	0.09%
2021/12/08	3	149.33	2	150.50	150.50	1	1,103	0.09%
2021/12/02	1	155.50	0	0.00	152.00	1	1,117	0.09%
2021/11/30	1	152.00	2	153.50	153.50	-1	1,131	-0.09%
2021/11/29	0	0.00	3	152.50	152.00	-3	1,160	-0.26%
2021/11/26	1	151.51	0	0.00	151.50	1	1,175	0.09%
2021/11/25	0	0.00	2	155.00	156.00	-2	1,186	-0.17%
2021/11/24	3	155.33	0	0.00	155.50	3	1,269	0.24%
2021/11/23	1	155.50	0	0.00	155.50	1	1,280	0.08%
2021/11/22	0	0.00	1	159.00	159.50	-1	1,292	-0.08%
2021/11/19	0	0.00	1.3	156.88	156.50	-1.3	1,315	-0.10%
2021/11/16	0	0.00	2	152.75	152.00	-2	1,382	-0.14%
2021/11/15	2	152.25	0	0.00	153.50	2	1,419	0.14%
2021/11/12	0	0.00	1	149.00	149.00	-1	1,433	-0.07%
2021/11/11	1.3	148.23	0	0.00	148.50	1.3	1,460	0.09%
2021/11/10	3.1	148.98	0.1	148.50	148.00	3	1,487	0.20%
2021/11/09	6	148.92	23	150.41	150.50	-17	1,504	-1.13%
2021/11/08	0	0.00	3	160.50	160.50	-3	1,491	-0.20%
2021/11/04	0	0.00	1.1	161.91	161.50	-1.1	1,679	-0.07%
2021/11/03	0	0.00	1.1	157.14	158.00	-1.1	1,733	-0.06%
2021/11/02	2.2	158.41	0	0.00	154.50	2.2	1,782	0.12%
2021/11/01	0	0.00	1	160.00	161.50	-1	1,803	-0.06%
2021/10/29	1	157.50	1.2	158.50	157.50	-0.2	1,909	-0.01%
2021/10/28	1	157.00	0	0.00	158.00	1	1,919	0.05%
2021/10/27	22	156.57	0	0.00	158.50	22	1,968	1.12%
2021/10/26	3	158.00	4	156.25	155.00	-1	2,022	-0.05%
2021/10/25	1	154.00	0	0.00	154.00	1	2,071	0.05%
2021/10/22	0.2	156.00	2	153.75	156.50	-1.8	2,209	-0.08%
2021/10/21	1	151.00	0	0.00	149.50	1	2,374	0.04%
2021/10/20	0	0.00	1	151.00	151.00	-1	2,652	-0.04%
2021/10/19	0	0.00	1	148.00	150.00	-1	2,739	-0.04%
2021/10/18	0.1	146.00	0	0.00	146.50	0.1	2,898	0.00%
2021/10/15	0	0.00	1	146.00	146.50	-1	2,979	-0.03%
2021/10/14	0	142.98	0	0.00	142.00	0	3,038	0.00%
2021/10/08	2	149.00	2	149.50	148.50	0	3,263	0.00%
2021/10/07	0.5	149.50	1	149.00	150.00	-0.5	3,458	-0.01%
2021/10/06	1	147.00	0	0.00	146.50	1	3,757	0.03%
2021/10/04	1.3	145.12	0.2	143.50	144.00	1.1	3,842	0.03%
2021/10/01	1.1	151.86	1	149.50	150.00	0.1	3,909	0.00%
2021/09/29	0.2	154.00	0	0.00	153.50	0.2	4,086	0.00%
2021/09/28	1	159.50	0.1	159.00	158.00	0.9	4,254	0.02%
2021/09/27	0	0.00	2.2	160.97	161.00	-2.2	4,318	-0.05%
2021/09/24	1	160.00	0.5	160.00	160.50	0.5	4,411	0.01%
2021/09/23	0.1	155.00	0.5	156.00	157.00	-0.4	4,435	-0.01%
2021/09/17	0.2	157.50	0	0.00	157.50	0.2	4,503	0.00%
2021/09/16	2.3	154.93	1	154.50	153.50	1.3	4,506	0.03%
2021/09/15	2.3	153.82	0.4	153.50	152.50	1.8	4,518	0.04%
2021/09/13	1.2	158.37	2	157.51	157.00	-0.9	4,549	-0.02%
2021/09/10	1	158.00	0	0.00	158.00	1	4,568	0.02%
2021/09/08	0.7	154.27	3	154.33	153.50	-2.4	4,634	-0.05%
2021/09/07	1.2	157.46	0	0.00	156.50	1.2	4,637	0.03%
2021/09/06	1.4	159.94	0	0.00	159.50	1.4	4,643	0.03%
2021/09/03	1	163.53	0	0.00	164.00	1	4,717	0.02%
2021/09/02	0.3	167.50	0	0.00	163.50	0.3	4,742	0.01%
2021/08/30	3	167.17	4	164.63	162.50	-1	4,839	-0.02%
2021/08/27	2	158.00	1	161.00	159.50	1	4,791	0.02%
2021/08/26	0	159.00	0	0.00	158.50	0	4,791	0.00%
2021/08/25	1.2	157.92	2	160.75	162.00	-0.8	4,789	-0.02%
2021/08/24	1	154.00	0	0.00	155.00	1	4,776	0.02%
2021/08/23	0	0.00	20	153.00	157.00	-20	4,773	-0.42%
2021/08/19	1.1	156.95	0	0.00	153.00	1.1	4,725	0.02%
2021/08/18	1	159.00	2	161.75	162.00	-1	4,698	-0.02%
2021/08/17	1	157.00	1	161.00	157.50	0	4,704	0.00%
2021/08/16	0	159.00	11	159.09	161.50	-11	4,685	-0.23%
2021/08/13	4.1	162.37	2	160.75	160.50	2.1	4,662	0.04%
2021/08/12	6	163.08	3	163.83	163.50	3	4,634	0.07%
2021/08/11	21.2	168.11	1	168.50	166.00	20.2	4,601	0.44%
2021/08/10	1	182.00	0	0.00	181.50	1	4,460	0.02%
2021/08/09	8	183.38	1	184.50	181.00	7	4,497	0.16%
2021/08/06	6	187.42	0	0.00	187.50	6	4,465	0.13%
2021/08/05	3	189.50	0	0.00	192.50	3	4,457	0.07%
2021/08/04	13	191.12	1	192.50	190.00	12	4,490	0.27%
2021/08/03	0	0.00	4	196.25	196.50	-4	4,435	-0.09%
2021/08/02	5	195.10	0	0.00	197.00	5	4,441	0.11%
2021/07/30	1	195.00	1	197.00	194.50	0	4,416	0.00%
2021/07/29	2	196.25	6	200.25	202.50	-4	4,376	-0.09%
2021/07/28	9	200.11	10	202.70	197.50	-1	4,335	-0.02%
2021/07/27	20	215.50	9	210.67	209.00	11	4,246	0.26%
2021/07/26	3	211.50	16	211.28	215.50	-13	4,134	-0.31%
2021/07/23	8	201.94	1	199.50	199.50	7	3,922	0.18%
2021/07/22	4	204.88	14	203.64	205.50	-10	3,932	-0.25%
2021/07/21	3	195.83	3	198.00	193.50	0	3,849	0.00%
2021/07/20	2	190.25	3	193.33	194.00	-1	3,806	-0.03%
2021/07/19	1	193.50	1	194.00	193.50	0	3,792	0.00%
2021/07/16	6	195.00	1	197.00	195.00	5	3,819	0.13%
2021/07/15	8	194.69	3	197.50	196.50	5	3,807	0.13%
2021/07/14	19	210.34	10	210.00	208.50	9	3,696	0.24%
2021/07/13	7	213.00	11.1	213.61	212.50	-4.1	3,530	-0.12%
2021/07/12	9	204.89	1	205.00	205.00	8	3,272	0.24%
2021/07/09	1	200.00	1	200.50	200.50	0	3,256	0.00%
2021/07/08	8	206.56	6	202.67	202.00	2	3,291	0.06%
2021/07/07	5	201.50	16	205.53	200.50	-11	3,279	-0.34%
2021/07/06	2.1	209.24	0	0.00	207.00	2.1	3,331	0.06%
2021/07/05	5	208.00	13	209.85	209.50	-8	3,431	-0.23%
2021/07/02	3	198.50	7	200.14	200.50	-4	3,435	-0.12%
2021/07/01	4	201.13	10.1	200.52	201.50	-6.1	3,445	-0.18%
2021/06/30	1	196.00	2.8	196.01	196.50	-1.8	3,485	-0.05%
2021/06/29	1.4	194.71	2	192.50	194.00	-0.6	3,554	-0.02%
2021/06/28	4.4	195.98	0	0.00	195.00	4.4	3,885	0.11%
2021/06/25	0	0.00	1	193.00	192.50	-1	3,921	-0.03%
2021/06/24	2	192.25	1	192.50	192.50	1	4,110	0.02%
2021/06/23	1	192.00	0	0.00	194.50	1	4,173	0.02%
2021/06/22	3	191.33	1	191.50	191.00	2	4,155	0.05%
2021/06/21	0	0.00	1.1	193.88	191.50	-1.1	4,143	-0.03%
2021/06/18	1	195.00	0	0.00	195.00	1	4,129	0.02%
2021/06/17	1	197.50	1.1	197.00	197.50	-0.1	4,103	0.00%
2021/06/16	0	0.00	1	196.00	192.00	-1	4,070	-0.02%
2021/06/15	0	0.00	1	193.50	195.00	-1	4,060	-0.02%
2021/06/11	6	199.25	7	197.07	194.00	-1	4,060	-0.02%
2021/06/10	0	0.00	4.1	195.50	195.50	-4.1	4,016	-0.10%
2021/06/09	3.1	194.16	8	194.19	193.00	-4.9	3,989	-0.12%
2021/06/08	1	191.00	1	190.00	191.00	0	3,949	0.00%
2021/06/07	7.1	192.71	8	191.63	190.50	-1	3,946	-0.02%
2021/06/04	3	186.00	11.1	188.14	188.50	-8.1	3,849	-0.21%
2021/06/03	1	188.00	0	0.00	187.00	1	3,849	0.03%
2021/06/02	4	186.38	3	187.17	184.50	1	3,848	0.03%
2021/06/01	1	188.00	1.4	187.29	187.00	-0.4	3,837	-0.01%
2021/05/28	0	0.00	1	183.50	183.00	-1	3,836	-0.03%
2021/05/26	0	0.00	1	180.50	180.00	-1	3,833	-0.03%
2021/05/25	3.4	179.00	6	176.75	179.00	-2.6	3,830	-0.07%
2021/05/24	1	174.50	2	175.00	175.00	-1	3,817	-0.03%
2021/05/21	0	0.00	1	172.50	173.00	-1	3,816	-0.03%
2021/05/20	1	170.00	3	171.50	171.00	-2	3,837	-0.05%
2021/05/19	11	169.55	12	170.13	170.50	-1	3,846	-0.03%
2021/05/17	9	163.72	1	158.50	159.00	8	3,877	0.21%
2021/05/14	0	0.00	1	178.00	173.00	-1	3,897	-0.03%
2021/05/13	2	175.75	0.1	176.50	175.50	1.9	3,886	0.05%
2021/05/12	5	174.70	1	173.50	171.00	4	3,866	0.10%
2021/05/11	0.1	175.00	0	0.00	175.00	0.1	3,794	0.00%
2021/05/10	1.1	184.18	1	186.00	184.50	0.1	3,752	0.00%
2021/05/07	0	0.00	1	185.00	190.00	-1	3,760	-0.03%
2021/05/06	1	183.50	0	0.00	183.00	1	3,782	0.03%
2021/05/05	1	183.00	1	185.00	181.00	0	3,847	0.00%
2021/05/04	0	0.00	1	185.00	185.50	-1	3,883	-0.03%
2021/05/03	17	189.00	0	0.00	187.50	17	3,847	0.44%
2021/04/29	2	197.50	1.2	197.43	196.50	0.8	3,820	0.02%
2021/04/28	1	203.00	1.2	203.00	203.50	-0.2	3,785	-0.01%
2021/04/27	1	201.50	7.2	197.97	200.50	-6.2	3,749	-0.16%
2021/04/26	0.1	196.00	3	196.00	197.50	-2.9	3,724	-0.08%
2021/04/23	1	191.00	3	194.00	196.00	-2	3,751	-0.05%
2021/04/22	3	192.83	0	0.00	189.00	3	4,020	0.07%
2021/04/21	2	196.50	2	197.00	196.50	0	4,101	0.00%
2021/04/20	1.2	197.58	11	197.91	197.50	-9.8	4,091	-0.24%
2021/04/19	1	197.00	2	199.00	197.00	-1	4,102	-0.02%
2021/04/16	0	0.00	1	195.50	196.00	-1	4,119	-0.02%
2021/04/15	8	190.56	3	191.17	193.00	5	4,100	0.12%
2021/04/14	5.2	187.46	4	187.12	189.50	1.1	4,104	0.03%
2021/04/13	4	194.50	0	0.00	190.50	4	4,085	0.10%
2021/04/12	16	197.97	3	200.00	197.00	13	4,058	0.32%
2021/04/09	10	208.60	10	209.65	203.00	0	3,959	0.00%
2021/04/08	6	208.67	8	209.50	206.50	-2	3,835	-0.05%
2021/04/07	3	200.33	19	200.92	203.00	-16	3,670	-0.44%
2021/04/06	11	199.95	6	206.33	198.00	5	3,618	0.14%
2021/04/01	2	203.75	11	204.41	203.00	-9	3,501	-0.26%
2021/03/31	16	205.28	27	204.22	204.50	-11	3,413	-0.32%
2021/03/30	4	197.13	5	196.20	194.50	-1	3,070	-0.03%
2021/03/29	1	195.98	14	194.54	193.00	-13	3,008	-0.43%
2021/03/26	5	186.50	5	185.60	189.50	0	2,844	0.00%
2021/03/25	5	180.90	5	180.90	181.50	0	2,814	0.00%
2021/03/24	0	0.00	1	179.00	178.00	-1	2,834	-0.04%
2021/03/19	2	179.50	0	0.00	179.00	2	2,933	0.07%
2021/03/18	1	181.50	1	182.00	182.00	0	2,944	0.00%
2021/03/17	7	183.07	5	183.90	182.50	2	2,997	0.07%
2021/03/16	1	184.50	4	183.88	184.50	-3	3,079	-0.10%
2021/03/12	2	180.00	1	179.50	179.00	1	3,175	0.03%
2021/03/11	1	179.00	1	177.50	178.50	0	3,235	0.00%
2021/03/10	2	174.50	1	174.50	174.00	1	3,290	0.03%
2021/03/09	1	173.00	1	173.50	173.50	0	3,637	0.00%
2021/03/03	1	178.50	1	179.50	180.00	0	3,917	0.00%
2021/03/02	3	182.17	1	185.00	180.50	2	4,035	0.05%
2021/02/26	1	181.00	3	182.00	183.00	-2	4,054	-0.05%
2021/02/25	1	182.50	1	181.50	181.50	0	4,078	0.00%
2021/02/24	5	183.60	1	181.50	181.50	4	4,120	0.10%
2021/02/23	1	184.00	0	0.00	184.00	1	4,156	0.02%
2021/02/22	3	184.67	2	183.50	186.00	1	4,219	0.02%
2021/02/19	3	181.67	1	183.00	183.00	2	4,377	0.05%
2021/02/18	2	183.75	1	185.00	183.50	1	4,412	0.02%
2021/02/17	7	181.93	3	181.83	181.00	4	4,540	0.09%
2021/02/05	8	186.69	2	183.50	183.00	6	4,559	0.13%
2021/02/04	4	190.00	6	192.58	191.00	-2	4,558	-0.04%
2021/02/03	1	192.50	0	0.00	192.50	1	4,673	0.02%
2021/02/01	1	182.00	3	186.83	185.00	-2	5,281	-0.04%
2021/01/29	4	188.50	2	191.75	186.50	2	5,550	0.04%
2021/01/28	4	193.88	3	194.00	190.50	1	5,547	0.02%
2021/01/27	9	195.39	8	195.56	195.50	1	5,554	0.02%
2021/01/26	4	191.63	10	194.45	191.50	-6	5,478	-0.11%
2021/01/25	2	190.75	3	190.83	191.50	-1	5,431	-0.02%
2021/01/22	2	190.25	5	191.30	191.50	-3	5,414	-0.06%
2021/01/21	5	187.60	1	191.00	186.50	4	5,382	0.07%
2021/01/20	11	190.55	5	189.90	188.50	6	5,348	0.11%
2021/01/19	3	196.50	2	197.25	195.50	1	5,296	0.02%
2021/01/18	1	191.00	5	193.70	196.50	-4	5,247	-0.08%
2021/01/15	14	201.11	12	203.33	193.50	2	5,192	0.04%
2021/01/14	3	200.00	8	197.63	200.50	-5	4,878	-0.10%
2021/01/13	1	190.50	2	191.50	192.50	-1	4,755	-0.02%
2021/01/12	5	191.30	5	192.40	188.50	0	4,737	0.00%
2021/01/11	9	192.94	7	192.29	193.50	2	4,711	0.04%
2021/01/08	1	188.00	0	0.00	188.00	1	4,687	0.02%
2021/01/07	5	189.80	0	0.00	189.00	5	4,682	0.11%
2021/01/06	1	190.00	5.1	193.31	189.00	-4.1	4,662	-0.09%
2021/01/05	7	196.36	1	195.50	195.50	6	4,630	0.13%
2021/01/04	1	195.00	17	193.38	196.50	-16	4,603	-0.35%
2020/12/31	2	193.25	3	191.17	192.00	-1	4,568	-0.02%
2020/12/30	1	188.50	0	0.00	188.00	1	4,524	0.02%
2020/12/29	1	187.50	1	189.95	187.00	0	4,544	0.00%
2020/12/28	1	188.50	1	190.00	188.50	0	4,589	0.00%
2020/12/24	1	188.50	2	188.50	188.00	-1	4,609	-0.02%
2020/12/23	0	0.00	3	188.00	190.00	-3	4,613	-0.07%
2020/12/22	1	187.00	3	188.33	185.50	-2	4,670	-0.04%
2020/12/21	6	184.58	2	184.75	185.50	4	4,670	0.09%
2020/12/18	8	189.56	3	189.00	188.50	5	4,658	0.11%
2020/12/17	6	190.17	5	191.30	191.00	1	4,672	0.02%
2020/12/16	4	192.63	0	0.00	192.00	4	4,675	0.09%
2020/12/15	5	196.70	7	193.71	191.50	-2	4,676	-0.04%
2020/12/14	0	0.00	4	198.25	198.00	-4	4,654	-0.09%
2020/12/11	3	196.83	0	0.00	197.50	3	4,687	0.06%
2020/12/10	10	205.00	10	203.90	200.50	0	4,673	0.00%
2020/12/09	7	201.79	6	203.92	206.00	1	4,644	0.02%
2020/12/08	2	198.50	4	200.75	199.00	-2	4,599	-0.04%
2020/12/07	14	198.04	4	199.00	197.50	10	4,645	0.22%
2020/12/04	8	203.06	0	0.00	200.00	8	4,630	0.17%
2020/12/03	19	209.42	23	210.28	202.50	-4	4,654	-0.09%
2020/12/02	9	203.44	10	203.00	206.00	-1	4,502	-0.02%
2020/12/01	4	197.00	4	197.75	197.00	0	4,396	0.00%
2020/11/30	8	198.63	23	199.65	197.50	-15	4,370	-0.34%
2020/11/27	23	199.65	5	201.00	203.00	18	4,311	0.42%
2020/11/26	11	200.86	8	200.13	197.50	3	4,256	0.07%
2020/11/25	4	195.50	2	196.00	196.00	2	4,144	0.05%
2020/11/24	3	196.17	0	0.00	196.00	3	4,132	0.07%
2020/11/23	1	198.00	6	198.58	199.50	-5	4,147	-0.12%
2020/11/20	5	195.80	5	194.70	197.00	0	4,203	0.00%
2020/11/19	4	194.63	6	196.42	194.00	-2	4,203	-0.05%
2020/11/18	19	203.39	2	205.25	198.50	17	4,179	0.41%
2020/11/17	1	202.00	2.1	200.24	199.50	-1.1	4,057	-0.03%
2020/11/16	4	203.38	6	201.75	202.50	-2	4,147	-0.05%
2020/11/13	1	195.00	5	195.10	197.00	-4	4,055	-0.10%
2020/11/12	3	197.50	2	201.00	198.50	1	4,031	0.02%
2020/11/11	4	199.75	2	198.50	199.50	2	3,999	0.05%
2020/11/10	13	201.65	13	203.27	196.50	0	3,938	0.00%
2020/11/09	17	204.97	26	197.44	207.00	-9	3,756	-0.24%
2020/11/06	27	188.19	22	187.64	190.00	5	3,415	0.15%
2020/11/05	4	180.50	3	181.33	179.50	1	3,234	0.03%
2020/11/04	2	180.00	3	176.83	182.00	-1	3,318	-0.03%
2020/11/03	1	171.00	1	171.50	173.50	0	3,337	0.00%
2020/11/02	1	168.00	1	169.00	168.50	0	3,431	0.00%
2020/10/30	1	171.00	0	0.00	170.00	1	3,534	0.03%
2020/10/29	3	169.67	1	171.50	174.50	2	3,618	0.06%
2020/10/28	0	0.00	3	171.00	171.50	-3	3,667	-0.08%
2020/10/26	1	174.50	0	0.00	174.00	1	3,833	0.03%
2020/10/21	2	177.50	1.2	177.67	177.50	0.8	4,250	0.02%
2020/10/20	2	175.00	0	0.00	175.00	2	4,385	0.05%
2020/10/19	2	176.75	2	177.00	176.00	0	4,474	0.00%
2020/10/16	4	177.13	4	175.88	175.50	0	4,547	0.00%
2020/10/15	1	178.50	0	0.00	179.00	1	4,687	0.02%
2020/10/13	0	0.00	10	179.55	183.50	-10	4,859	-0.21%
2020/10/12	2	181.50	1	182.00	183.00	1	4,940	0.02%
2020/10/07	4	183.75	3	183.17	183.00	1	5,215	0.02%
2020/10/06	2.2	183.09	10	183.15	184.00	-7.8	5,460	-0.14%
2020/10/05	5	182.30	6.1	181.10	182.50	-1.1	5,846	-0.02%
2020/09/30	0	0.00	1	176.00	178.00	-1	6,292	-0.02%
2020/09/29	0	0.00	2	174.00	174.00	-2	6,603	-0.03%
2020/09/25	2	171.00	1	165.00	168.50	1	7,507	0.01%
2020/09/24	1	175.50	3	171.83	171.50	-2	7,579	-0.03%
2020/09/23	1	175.50	1	176.50	176.00	0	7,699	0.00%
2020/09/22	7	176.29	1	180.00	175.50	6	7,759	0.08%
2020/09/21	1	181.00	1	183.41	181.00	0	7,953	0.00%
2020/09/18	4	181.25	0	0.00	181.00	4	7,951	0.05%
2020/09/16	0	0.00	2	182.00	181.50	-2	7,981	-0.03%
2020/09/15	3	182.17	0	0.00	182.00	3	8,017	0.04%
2020/09/14	0	183.50	4	180.38	183.50	-4	8,004	-0.05%
2020/09/11	3	175.67	3	178.00	178.50	0	7,961	0.00%
2020/09/10	4	180.38	3	181.17	176.00	1	7,941	0.01%
2020/09/09	1	172.50	1	176.50	179.00	0	7,880	0.00%
2020/09/08	6	177.17	5	176.70	175.00	1	7,905	0.01%
2020/09/07	9	181.78	5	181.10	177.50	4	7,867	0.05%
2020/09/04	0	0.00	2	171.00	172.50	-2	7,730	-0.03%
2020/09/03	2	176.25	6	176.17	175.00	-4	7,755	-0.05%
2020/09/02	0	0.00	3	175.00	176.00	-3	7,863	-0.04%
2020/09/01	2	173.25	1	173.50	174.50	1	7,890	0.01%
2020/08/31	1	177.00	1	172.00	172.50	0	7,949	0.00%
2020/08/28	0	0.00	5	175.00	175.50	-5	7,972	-0.06%
2020/08/27	8	174.25	0.1	176.00	173.50	8	8,040	0.10%
2020/08/26	5	179.20	5.1	179.50	178.00	-0.1	8,069	0.00%
2020/08/25	10	171.00	11.1	175.46	175.50	-1.1	8,035	-0.01%
2020/08/24	3	171.33	2	170.75	171.00	1	8,030	0.01%
2020/08/21	1	168.50	65	169.36	170.50	-64	8,172	-0.78%
2020/08/20	29	168.95	35	173.03	164.50	-6	8,358	-0.07%
2020/08/18	3	184.50	0	0.00	182.00	3	8,213	0.04%
2020/08/17	21	191.90	0.1	189.50	187.50	21	8,219	0.25%
2020/08/14	3	186.00	2	186.75	190.00	1	8,224	0.01%
2020/08/13	49	187.92	2	188.50	185.00	47	8,176	0.57%
2020/08/12	2	188.75	4	188.16	191.00	-2	8,153	-0.02%
2020/08/11	3	188.67	0	0.00	189.00	3	8,144	0.04%
2020/08/10	4	197.25	1	195.50	194.50	3	8,084	0.04%
2020/08/07	3	209.33	0.2	204.50	204.50	2.8	8,041	0.03%
2020/08/06	7	210.29	2	210.22	209.00	5	8,049	0.06%
2020/08/05	10	206.60	3	209.00	207.50	7	8,057	0.09%
2020/08/04	1	207.50	2.1	200.93	207.50	-1.1	8,098	-0.01%
2020/08/03	1	196.50	4	200.63	196.00	-3	8,098	-0.04%
2020/07/31	3	195.50	1	199.50	200.00	2	8,085	0.02%
2020/07/30	3	193.17	4	193.75	193.50	-1	8,078	-0.01%
2020/07/29	5	195.40	3.1	193.98	191.00	2	8,060	0.02%
2020/07/28	9	203.11	6.1	204.87	198.00	3	7,969	0.04%
2020/07/27	1	200.00	3.1	206.20	208.00	-2.1	7,873	-0.03%
2020/07/24	3	207.00	3	208.17	201.00	0	7,888	0.00%
2020/07/23	4	209.00	2	207.50	207.50	2	7,860	0.03%
2020/07/22	6	210.67	8	211.94	214.00	-2	7,962	-0.03%
2020/07/21	7	210.93	4.1	209.68	212.00	3	7,963	0.04%
2020/07/20	3	201.17	5	203.20	202.00	-2	7,859	-0.03%
2020/07/17	4	207.13	2	211.25	207.50	2	7,866	0.03%
2020/07/16	11	213.64	13	215.27	210.50	-2	7,890	-0.03%
2020/07/15	12	218.75	7	220.36	218.00	5	7,843	0.06%
2020/07/14	7	219.71	6	218.67	216.50	1	7,891	0.01%
2020/07/13	10.3	231.99	5	232.29	226.50	5.2	7,831	0.07%
2020/07/10	13	227.96	14.1	227.29	228.00	-1.1	7,919	-0.01%
2020/07/09	12.1	231.13	6	228.92	223.00	6.1	7,626	0.08%
2020/07/08	10	210.00	52	219.56	223.00	-42	7,200	-0.58%
2020/07/07	27.3	203.98	23	204.30	203.00	4.3	6,943	0.06%
2020/07/06	8	186.00	14	191.00	193.50	-6	6,487	-0.09%
2020/07/03	4	176.38	10	178.80	176.00	-6	6,292	-0.10%
2020/07/02	8	175.31	4	173.50	177.00	4	6,363	0.06%
2020/07/01	1	169.50	6	170.25	171.00	-5	6,471	-0.08%
2020/06/30	20	170.88	20	170.80	169.50	0	6,555	0.00%
2020/06/29	0	0.00	2	165.50	163.00	-2	6,455	-0.03%
2020/06/24	1	162.00	1	162.50	162.00	0	6,563	0.00%
2020/06/23	5	164.50	9	165.22	163.50	-4	6,741	-0.06%
2020/06/22	9.1	165.23	8	164.50	165.50	1.1	6,907	0.02%
2020/06/19	3	161.83	3	161.83	160.50	0	7,070	0.00%
2020/06/18	3	161.17	2	161.75	162.50	1	7,224	0.01%
2020/06/17	1	161.00	1	162.00	161.00	0	7,337	0.00%
2020/06/16	3	160.83	1	162.00	162.50	2	7,602	0.03%
2020/06/15	6	160.58	14	160.61	159.00	-8	7,849	-0.10%
2020/06/12	5	162.10	1	163.50	163.00	4	8,021	0.05%
2020/06/11	12	166.75	8	168.75	164.50	4	8,269	0.05%
2020/06/10	3	168.00	1	168.00	168.00	2	8,405	0.02%
2020/06/09	8	170.75	10	172.40	167.00	-2	8,689	-0.02%
2020/06/08	2	169.25	4	171.00	170.00	-2	8,816	-0.02%
2020/06/05	6	170.08	7	170.79	170.00	-1	8,975	-0.01%
2020/06/04	6.3	168.81	5	168.90	168.50	1.3	9,089	0.01%
2020/06/03	4	171.63	5	171.40	170.00	-1	9,222	-0.01%
2020/06/02	5	170.00	9	169.44	170.50	-4	9,236	-0.04%
2020/06/01	5	167.60	4	167.75	167.00	1	9,286	0.01%
2020/05/29	5	164.60	0	0.00	163.50	5	9,401	0.05%
2020/05/28	8	169.13	9	171.78	165.00	-1	9,706	-0.01%
2020/05/27	9	171.22	27	168.70	172.00	-18	9,732	-0.18%
2020/05/26	3	163.00	2	163.50	162.50	1	9,646	0.01%
2020/05/25	17	159.09	1	162.00	163.00	16	9,910	0.16%
2020/05/22	3	165.33	6	167.25	162.50	-3	9,976	-0.03%
2020/05/21	4	165.63	4	165.38	167.00	0	10,027	0.00%
2020/05/20	2	162.25	5	162.70	161.50	-3	10,196	-0.03%
2020/05/19	3	163.67	4	163.88	163.50	-1	10,423	-0.01%
2020/05/18	20	162.05	20	160.93	161.00	0	10,524	0.00%
2020/05/15	1	161.00	2	160.50	162.00	-1	10,640	-0.01%
2020/05/14	8	161.31	4	161.38	160.00	4	10,697	0.04%
2020/05/13	8	164.69	5	165.60	166.00	3	10,812	0.03%
2020/05/12	10	164.55	0	0.00	162.50	10	10,887	0.09%
2020/05/11	15	168.57	12	167.38	167.00	3	11,005	0.03%
2020/05/08	8	174.75	7	175.50	173.00	1	11,154	0.01%
2020/05/07	5	176.50	4.1	176.17	178.00	0.9	11,331	0.01%
2020/05/06	15	176.27	4	175.25	174.00	11	11,760	0.09%
2020/05/05	1	172.00	6	175.42	177.00	-5	12,033	-0.04%
2020/05/04	10	171.55	13	171.54	171.00	-3	12,053	-0.02%
2020/04/30	12	177.04	14	177.29	176.50	-2	12,076	-0.02%
2020/04/29	9	178.22	9	180.11	176.50	0	12,135	0.00%
2020/04/28	63	177.57	55	177.49	176.50	8	12,103	0.07%
2020/04/27	14	176.82	21	175.43	176.50	-7	12,143	-0.06%
2020/04/24	2	171.50	9	172.38	170.50	-7	12,006	-0.06%
2020/04/23	4	169.25	2	168.50	168.00	2	11,982	0.02%
2020/04/22	2	167.00	5	167.20	168.50	-3	12,040	-0.02%
2020/04/21	10	167.05	9	167.94	167.00	1	12,209	0.01%
2020/04/20	6	171.33	5	172.70	172.00	1	12,178	0.01%
2020/04/17	9	172.78	4	176.38	171.00	5	12,366	0.04%
2020/04/16	21	171.93	12	171.58	173.00	9	12,427	0.07%
2020/04/15	13	173.92	13	173.96	171.50	0	12,649	0.00%
2020/04/14	2	164.75	8	166.19	167.50	-6	12,389	-0.05%
2020/04/13	8	164.81	7	166.79	162.50	1	12,499	0.01%
2020/04/10	8	164.31	6	165.50	164.50	2	12,689	0.02%
2020/04/09	12	165.75	2	170.75	161.50	10	12,681	0.08%
2020/04/08	7	168.43	38	170.99	165.50	-31	12,615	-0.25%
2020/04/07	10	165.25	21	162.57	163.50	-11	12,484	-0.09%
2020/04/06	5	151.20	2	153.25	156.50	3	12,354	0.02%
2020/04/01	2	143.00	4	141.38	142.50	-2	12,210	-0.02%
2020/03/31	22	138.80	21	140.38	140.50	1	12,093	0.01%
2020/03/30	17	133.09	8	135.88	139.00	9	12,111	0.07%
2020/03/27	10	145.35	13	141.58	137.50	-3	11,996	-0.03%
2020/03/26	19	141.42	8	141.06	143.50	11	11,858	0.09%
2020/03/25	32	137.88	21	140.74	142.00	11	11,724	0.09%
2020/03/24	3	125.83	5	126.20	129.50	-2	11,536	-0.02%
2020/03/23	16	116.97	5	117.40	118.00	11	11,437	0.10%
2020/03/20	11	123.73	11	124.86	124.00	0	11,386	0.00%
2020/03/19	6	124.67	5	125.50	118.50	1	11,162	0.01%
2020/03/18	6	138.67	5	140.70	131.50	1	11,027	0.01%
2020/03/17	24	145.56	22	147.02	144.50	2	11,023	0.02%
2020/03/16	10	156.90	10	154.50	145.00	0	10,948	0.00%
2020/03/13	5	151.00	6	148.50	159.50	-1	11,028	-0.01%
2020/03/12	16	162.22	15	160.73	156.00	1	11,073	0.01%
2020/03/11	15	184.10	5	175.10	173.00	10	10,977	0.09%
2020/03/10	14	180.96	34	183.03	188.50	-20	10,884	-0.18%
2020/03/09	12	190.38	6	190.50	179.00	6	10,720	0.06%
2020/03/06	2	197.75	3	199.33	198.00	-1	10,598	-0.01%
2020/03/05	10	196.55	12	198.00	198.00	-2	10,541	-0.02%
2020/03/04	18	194.69	9	196.22	196.00	9	10,485	0.09%
2020/03/03	20	203.13	12	202.33	200.50	8	10,335	0.08%
2020/03/02	6.1	192.16	16	195.81	197.00	-9.9	10,192	-0.10%
2020/02/27	0	0.00	4	192.88	186.50	-4	10,125	-0.04%
2020/02/26	20	197.28	6	196.50	191.00	14	10,115	0.14%
2020/02/25	5	191.10	14	194.04	194.50	-9	9,915	-0.09%
2020/02/24	2	189.00	7	187.79	192.00	-5	9,880	-0.05%
2020/02/21	9	189.72	8.2	190.18	190.50	0.8	9,949	0.01%
2020/02/20	3	195.67	15	199.43	198.00	-12	9,838	-0.12%
2020/02/19	4	186.38	7	187.50	192.00	-3	9,718	-0.03%
2020/02/18	10	192.20	4	191.13	187.50	6	10,056	0.06%
2020/02/17	26	193.62	5	193.00	196.00	21	9,920	0.21%
2020/02/14	7	191.00	9	191.56	193.50	-2	9,866	-0.02%
2020/02/13	9	191.00	22	191.45	187.50	-13	9,732	-0.13%
2020/02/12	12	187.04	7	191.21	190.00	5	9,612	0.05%
2020/02/11	6	185.83	45	181.38	187.50	-39	9,444	-0.41%
2020/02/10	22	176.23	13	177.38	175.00	9	9,300	0.10%
2020/02/07	30	177.02	27	175.00	176.50	3	9,054	0.03%
2020/02/06	23	166.43	16	168.13	170.50	7	8,653	0.08%
2020/02/05	13	157.12	3	158.17	159.00	10	8,389	0.12%
2020/02/04	17	157.74	8	158.13	157.00	9	8,343	0.11%
2020/02/03	5	155.50	3	155.83	158.00	2	8,266	0.02%
2020/01/31	5	160.50	16	161.31	161.50	-11	8,165	-0.13%
2020/01/30	3	158.67	11	159.27	156.50	-8	8,085	-0.10%
2020/01/20	5	167.70	3	167.50	168.50	2	7,950	0.03%
2020/01/17	3	164.83	5	165.40	166.00	-2	7,948	-0.03%
2020/01/16	4	163.63	1	163.50	163.50	3	7,928	0.04%
2020/01/15	7	168.86	6	169.25	166.50	1	7,850	0.01%
2020/01/14	7	164.57	6	164.42	165.00	1	7,621	0.01%
2020/01/13	3	163.17	2	167.00	163.50	1	7,628	0.01%
2020/01/10	7	163.29	10	163.50	163.00	-3	7,661	-0.04%
2020/01/09	6	162.50	10	161.20	162.00	-4	7,450	-0.05%
2020/01/08	1	152.00	0	0.00	150.00	1	7,173	0.01%
2020/01/07	5	154.50	7	153.79	154.50	-2	7,157	-0.03%
2020/01/06	9	152.22	13	153.50	153.00	-4	6,931	-0.06%
2020/01/03	2	148.50	11	150.59	148.00	-9	6,669	-0.13%
2020/01/02	2	149.00	2	151.00	151.50	0	6,625	0.00%
2019/12/31	3	148.33	3	148.00	148.00	0	6,660	0.00%
2019/12/30	15	151.37	3	151.50	150.00	12	6,641	0.18%
2019/12/27	2	151.00	3	151.17	151.50	-1	6,568	-0.02%
2019/12/26	2	148.00	2	148.25	148.00	0	6,466	0.00%
2019/12/25	1	150.50	12	148.46	150.50	-11	6,419	-0.17%
2019/12/24	9	146.00	0	0.00	145.50	9	6,309	0.14%
2019/12/23	11	143.95	11	145.00	145.00	0	6,306	0.00%
2019/12/20	11	144.32	0	0.00	141.50	11	6,265	0.18%
2019/12/19	2	146.00	1	145.50	145.50	1	6,223	0.02%
2019/12/18	2	146.75	1	149.00	146.50	1	6,211	0.02%
2019/12/17	2	150.00	3.3	150.77	150.00	-1.3	6,195	-0.02%
2019/12/16	2	148.00	1	149.50	152.00	1	6,149	0.02%
2019/12/13	3	149.00	2	148.00	149.50	1	6,192	0.02%
2019/12/12	6	152.58	15	152.50	153.00	-9	6,202	-0.15%
2019/12/11	8	149.56	11	147.91	151.00	-3	6,046	-0.05%
2019/12/10	9	144.11	11	144.00	144.00	-2	5,872	-0.03%
2019/12/09	3	138.83	10	141.85	141.50	-7	5,655	-0.12%
2019/12/06	10	134.25	6	134.92	132.00	4	5,328	0.08%
2019/12/05	13	132.38	4	133.25	134.00	9	5,285	0.17%
2019/12/04	2	129.25	3	129.33	130.00	-1	5,399	-0.02%
2019/12/03	1	129.00	0	0.00	130.00	1	5,390	0.02%
2019/12/02	3	131.33	5	130.30	132.50	-2	5,339	-0.04%
2019/11/29	11	135.14	12	130.25	130.00	-1	5,346	-0.02%
2019/11/28	12	135.83	11	134.50	134.50	1	5,320	0.02%
2019/11/27	16	137.75	13	135.81	135.50	3	5,299	0.06%
2019/11/26	1.2	132.92	14	134.57	135.00	-12.8	5,090	-0.25%
2019/11/25	2	130.75	2	131.25	130.00	0	4,963	0.00%
2019/11/22	2	127.00	0	0.00	131.00	2	4,821	0.04%
2019/11/21	0	0.00	4	124.63	127.50	-4	4,795	-0.08%
2019/11/20	1	127.00	1	125.50	125.50	0	4,804	0.00%
2019/11/19	15	131.80	15	130.37	131.00	0	4,652	0.00%
2019/11/18	2	131.50	4	130.50	131.00	-2	4,549	-0.04%
2019/11/15	13	130.35	46	130.10	133.50	-33	4,441	-0.74%
2019/11/13	0	0.00	1	124.00	123.00	-1	4,003	-0.02%
2019/11/12	0	0.00	6	121.58	123.00	-6	3,984	-0.15%
2019/11/11	1	119.50	2	120.00	119.00	-1	4,007	-0.02%
2019/11/08	4	117.88	1	121.00	119.00	3	4,011	0.07%
2019/11/07	15	123.33	8	123.44	120.50	7	4,052	0.17%
2019/11/06	1	120.00	2	119.75	120.00	-1	4,023	-0.02%
2019/11/05	11	122.05	3	121.00	120.50	8	4,048	0.20%
2019/11/04	2	123.50	8	123.31	123.00	-6	4,000	-0.15%
2019/11/01	2	121.25	6	120.00	122.00	-4	3,973	-0.10%
2019/10/31	3	117.67	2	118.50	117.50	1	3,994	0.03%
2019/10/30	1	119.50	1	119.50	119.50	0	4,000	0.00%
2019/10/29	15	118.40	0	0.00	118.00	15	4,042	0.37%
2019/10/25	4	120.50	2	119.50	119.50	2	4,087	0.05%
2019/10/24	1	123.50	4	123.38	123.00	-3	4,077	-0.07%
2019/10/23	4	123.38	8	121.81	122.00	-4	4,108	-0.10%
2019/10/22	1	123.00	1	122.00	122.00	0	4,132	0.00%
2019/10/21	3	123.50	1	123.50	121.00	2	4,238	0.05%
2019/10/18	3	122.83	9	121.72	122.00	-6	4,151	-0.14%
2019/10/17	2	117.75	0	0.00	119.00	2	3,883	0.05%
2019/10/16	6	119.67	6	118.17	117.00	0	3,888	0.00%
2019/10/15	1	117.50	10	116.10	118.00	-9	3,852	-0.23%
2019/10/14	1	114.00	0	0.00	113.50	1	3,816	0.03%
2019/10/09	7	112.86	10	112.50	112.50	-3	3,869	-0.08%
2019/10/08	3	114.33	2	114.50	115.00	1	3,915	0.03%
2019/10/07	5	117.80	10	118.25	116.00	-5	3,964	-0.13%
2019/10/04	0	0.00	10	114.00	113.50	-10	3,927	-0.25%
2019/10/03	0	0.00	1	113.00	114.50	-1	3,962	-0.03%
2019/10/01	1	112.50	2	112.50	112.50	-1	4,065	-0.02%
2019/09/27	1	110.50	0	0.00	111.50	1	4,099	0.02%
2019/09/26	3	114.83	1	114.50	114.00	2	4,122	0.05%
2019/09/25	17	114.71	0	0.00	114.50	17	4,143	0.41%
2019/09/24	3	117.33	4	118.25	116.50	-1	4,210	-0.02%
2019/09/23	5	118.20	1	117.50	118.00	4	4,205	0.10%
2019/09/20	3	117.67	2	118.50	117.50	1	4,191	0.02%
2019/09/19	1	118.00	3	118.00	117.50	-2	4,148	-0.05%
2019/09/18	2	118.25	6	119.33	118.00	-4	4,134	-0.10%
2019/09/17	10	117.75	17	117.47	119.00	-7	4,116	-0.17%
2019/09/16	2	115.75	2	115.00	115.50	0	4,016	0.00%
2019/09/12	2	114.75	4	114.00	114.00	-2	4,007	-0.05%
2019/09/11	10	114.30	7	114.36	114.00	3	4,055	0.07%
2019/09/10	6	113.42	3	113.33	114.00	3	4,188	0.07%
2019/09/09	2	114.50	8	114.13	115.00	-6	4,171	-0.14%
2019/09/06	11	113.45	13	113.62	112.00	-2	4,085	-0.05%
2019/09/05	6	110.17	4	109.00	108.50	2	3,924	0.05%
2019/09/04	0	0.00	4	109.50	110.00	-4	4,030	-0.10%
2019/09/03	3	112.00	3	112.00	108.50	0	4,098	0.00%
2019/09/02	4	109.63	1	110.00	110.50	3	4,260	0.07%
2019/08/30	0	0.00	1	108.00	107.50	-1	4,376	-0.02%
2019/08/29	3	106.00	2	106.50	107.00	1	4,840	0.02%
2019/08/28	5	107.90	2	106.00	106.00	3	5,043	0.06%
2019/08/27	2	108.50	4	107.50	107.50	-2	5,109	-0.04%
2019/08/26	6	107.42	5	107.50	107.00	1	5,243	0.02%
2019/08/23	12	108.63	7	107.21	109.50	5	5,384	0.09%
2019/08/22	12	107.79	17	106.88	106.00	-5	5,379	-0.09%
2019/08/21	10	107.80	7	107.71	107.50	3	5,468	0.05%
2019/08/20	1	106.00	3	106.67	107.00	-2	5,564	-0.04%
2019/08/19	5	104.90	2	104.00	105.00	3	5,688	0.05%
2019/08/16	6	102.42	2	102.25	103.00	4	5,918	0.07%
2019/08/15	7	102.71	4	102.75	102.00	3	6,088	0.05%
2019/08/14	14	105.61	10	105.05	104.50	4	6,213	0.06%
2019/08/13	1	108.50	2	108.25	107.50	-1	6,335	-0.02%
2019/08/12	8	110.69	11	110.09	108.50	-3	6,491	-0.05%
2019/08/08	8	115.50	6	115.08	115.00	2	6,514	0.03%
2019/08/07	5	112.40	4	112.50	113.00	1	6,579	0.02%
2019/08/06	1	106.00	6	107.42	110.50	-5	6,832	-0.07%
2019/08/05	7	114.14	1	109.00	108.00	6	7,161	0.08%
2019/08/02	6	111.67	3	110.83	112.50	3	7,446	0.04%
2019/08/01	1	109.50	0	0.00	109.50	1	7,787	0.01%
2019/07/30	1	108.50	2	108.50	106.50	-1	8,181	-0.01%
2019/07/29	0	0.00	1	111.50	111.00	-1	8,434	-0.01%
2019/07/26	1	113.50	3	113.00	113.00	-2	8,737	-0.02%
2019/07/25	5	111.50	5	111.40	111.50	0	8,800	0.00%
2019/07/24	1	108.00	3	108.00	108.00	-2	8,796	-0.02%
2019/07/23	3	108.83	4	110.00	110.00	-1	8,828	-0.01%
2019/07/22	0	0.00	1	114.50	114.50	-1	8,730	-0.01%
2019/07/19	1	112.50	2	113.25	114.00	-1	8,762	-0.01%
2019/07/18	3	112.00	0	0.00	112.00	3	8,909	0.03%
2019/07/17	1	113.00	0	0.00	114.00	1	8,936	0.01%
2019/07/16	4	114.25	4	114.38	113.50	0	9,089	0.00%
2019/07/15	4	116.50	1	115.50	115.50	3	9,361	0.03%
2019/07/12	2	114.00	3	114.50	114.50	-1	9,339	-0.01%
2019/07/11	6	111.83	3	112.33	112.00	3	9,430	0.03%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/09	11	114.45	0	0.00	114.00	11	9,317	0.12%
2019/07/08	3	118.17	1	116.00	116.00	2	9,274	0.02%
2019/07/05	2	119.00	0	0.00	119.50	2	9,232	0.02%
2019/07/04	12	125.46	1	123.00	123.00	11	9,160	0.12%
2019/07/03	4	122.88	0	0.00	123.50	4	9,131	0.04%
2019/07/02	0	0.00	4	126.38	126.00	-4	9,104	-0.04%
2019/07/01	3	126.67	11	127.09	127.50	-8	9,066	-0.09%
2019/06/28	1	124.50	0	0.00	123.00	1	9,015	0.01%
2019/06/27	2	122.50	25	122.92	122.50	-23	9,012	-0.26%
2019/06/26	4	120.00	4	121.00	122.00	0	8,972	0.00%
2019/06/25	0	0.00	5	119.80	119.50	-5	8,942	-0.06%
2019/06/24	6	119.83	8	118.50	120.50	-2	8,914	-0.02%
2019/06/21	21	121.98	4	123.00	119.50	17	8,820	0.19%
2019/06/20	9	123.89	0	0.00	123.00	9	8,779	0.10%
2019/06/19	16	123.03	29	123.47	123.00	-13	8,721	-0.15%
2019/06/18	6	121.58	24	122.13	120.50	-18	8,629	-0.21%
2019/06/17	4	118.00	2	117.50	117.50	2	8,467	0.02%
2019/06/14	7	118.00	6	118.33	117.50	1	8,449	0.01%
2019/06/13	5	118.60	1	117.50	119.00	4	8,437	0.05%
2019/06/12	33	118.56	16	118.09	118.00	17	8,376	0.20%
2019/06/11	16	115.53	17	114.76	115.00	-1	8,257	-0.01%
2019/06/10	32	112.28	38	113.24	116.00	-6	8,179	-0.07%
2019/06/06	12	113.83	9	111.50	113.50	3	7,966	0.04%
2019/06/05	55	119.75	27	120.11	113.50	28	7,802	0.36%
2019/06/04	16	127.50	23	128.37	124.50	-7	7,322	-0.10%
2019/06/03	5	126.40	2	126.25	125.50	3	7,129	0.04%
2019/05/31	6	127.08	14	127.14	128.50	-8	7,043	-0.11%
2019/05/30	66	126.89	86	125.64	127.50	-20	6,902	-0.29%
2019/05/29	144	122.53	132	123.13	122.50	12	6,705	0.18%	大買/大賣/
2019/05/28	48	121.88	41	121.11	122.50	7	6,655	0.11%
2019/05/27	28	120.86	20	122.55	120.50	8	6,546	0.12%
2019/05/24	20	125.00	7	124.29	122.50	13	6,448	0.20%
2019/05/23	15	123.40	12	123.79	127.50	3	6,359	0.05%
2019/05/22	307	126.25	294	121.99	121.50	13	6,168	0.21%	大買/大賣/
2019/05/21	15	123.30	20	122.08	126.00	-5	6,030	-0.08%
2019/05/20	226	121.12	219	122.58	125.00	7	5,873	0.12%	大買/大賣/
2019/05/17	40	121.91	37	127.18	121.00	3	5,678	0.05%
2019/05/16	15	128.27	9	129.17	127.50	6	5,504	0.11%
2019/05/15	49	129.80	64	130.63	130.50	-15	5,403	-0.28%
2019/05/14	147	128.15	157	124.85	130.00	-10	5,213	-0.19%	大買/大賣/
2019/05/13	67	124.34	64	125.02	124.50	3	4,929	0.06%
2019/05/10	9	120.67	76	120.44	121.00	-67	4,578	-1.46%
2019/05/09	107	110.90	112	116.68	110.00	-5	4,249	-0.12%	大買/大賣/
2019/05/08	130	112.92	189	113.78	114.00	-59	3,838	-1.54%	大買/大賣/
2019/05/07	115	112.72	80	113.32	113.50	35	3,657	0.96%	大買/
2019/05/06	131	111.42	108	114.66	109.00	23	3,425	0.67%	大買/大賣/
2019/05/03	17	105.47	39	107.79	112.50	-22	3,101	-0.71%
2019/05/02	9	100.67	9	101.21	103.00	0	2,783	0.00%
2019/04/30	10	98.07	16	97.96	98.70	-6	2,684	-0.22%
2019/04/29	10	101.70	16	102.09	100.50	-6	2,628	-0.23%
2019/04/26	7	99.71	6	99.83	99.10	1	2,545	0.04%
2019/04/25	16	101.31	16	100.63	103.00	0	2,526	0.00%
2019/04/24	19	104.82	8	104.63	102.00	11	2,590	0.42%
2019/04/23	10	99.71	10	100.01	101.00	0	2,459	0.00%
2019/04/22	46	101.60	38	102.99	100.50	8	2,410	0.33%
2019/04/19	28	99.57	14	99.19	100.00	14	2,229	0.63%
2019/04/18	7	92.67	7	94.17	92.10	0	1,925	0.00%
2019/04/17	8	95.39	10	95.54	94.40	-2	1,900	-0.11%
2019/04/16	0	0.00	1	91.20	91.20	-1	1,769	-0.06%
2019/04/11	0	89.70	1	91.40	89.90	-1	1,795	-0.06%
2019/04/10	1	90.00	0	0.00	90.10	1	1,784	0.06%
2019/04/09	1	91.20	1	91.10	90.80	0	1,785	0.00%
2019/04/08	3	92.57	0.4	92.00	92.10	2.6	1,777	0.15%
2019/04/02	2	92.00	3	91.37	90.90	-1	1,744	-0.06%
2019/04/01	1	90.00	5	89.76	90.10	-4	1,710	-0.23%
2019/03/29	1	87.60	0	0.00	87.50	1	1,681	0.06%
2019/03/28	0	0.00	4	88.00	87.40	-4	1,706	-0.23%
2019/03/27	0	0.00	1	87.80	88.00	-1	1,731	-0.06%
2019/03/26	2	87.10	1	87.79	87.20	1	1,745	0.05%
2019/03/25	5	87.22	0	0.00	86.90	5	1,766	0.28%
2019/03/22	0	0.00	3	90.53	89.50	-3	1,792	-0.17%
2019/03/20	2	90.00	5	89.74	89.80	-3	1,789	-0.17%
2019/03/18	1	89.30	6	88.22	89.00	-5	1,784	-0.28%
2019/03/15	4	86.83	0	0.00	86.60	4	1,770	0.23%
2019/03/14	2	87.15	2	87.90	87.00	0	1,777	0.00%
2019/03/12	2	87.50	2	88.05	87.10	0	1,871	0.00%
2019/03/11	2	87.50	0	0.00	87.40	2	1,909	0.10%
2019/03/08	0	0.00	4	86.80	87.70	-4	1,991	-0.20%
2019/03/07	0.1	87.30	0	0.00	87.00	0.1	2,090	0.00%
2019/03/04	1	89.40	0	0.00	89.40	1	2,346	0.04%
2019/02/27	12	89.22	1	89.90	89.20	11	2,351	0.47%
2019/02/25	4	91.23	3	91.30	91.00	1	2,339	0.04%
2019/02/22	5.3	93.01	15	92.82	91.60	-9.7	2,336	-0.42%
2019/02/21	16	95.50	12	95.72	95.60	4	2,281	0.18%
2019/02/20	4	94.45	10	94.18	94.20	-6	2,263	-0.27%
2019/02/19	0	0.00	1	91.90	91.30	-1	2,195	-0.05%
2019/02/18	0	0.00	1	90.80	91.00	-1	2,201	-0.05%
2019/02/15	13	89.60	5	90.62	89.40	8	2,205	0.36%
2019/02/14	2	90.90	0	0.00	91.00	2	2,205	0.09%
2019/02/13	4	93.43	5	94.00	93.10	-1	2,186	-0.05%
2019/02/12	3	94.53	2	93.70	94.00	1	2,200	0.05%
2019/02/11	0	0.00	2	91.75	93.10	-2	2,204	-0.09%
2019/01/30	5	91.66	2	92.40	91.20	3	2,235	0.13%
2019/01/28	0	0.00	4	92.25	92.30	-4	2,281	-0.18%
2019/01/25	2	93.75	1	93.50	92.00	1	2,348	0.04%
2019/01/24	0	0.00	4	91.90	92.50	-4	2,351	-0.17%
2019/01/23	1	91.10	2	91.25	91.10	-1	2,386	-0.04%
2019/01/22	3	91.33	2	91.70	91.10	1	2,392	0.04%
2019/01/21	1	93.50	1	93.40	93.50	0	2,401	0.00%
2019/01/18	0	0.00	5	91.86	92.20	-5	2,400	-0.21%
2019/01/17	3	92.70	2	93.15	90.90	1	2,416	0.04%
2019/01/16	12	92.18	12	92.59	92.60	0	2,393	0.00%
2019/01/15	3	87.63	6	86.93	88.00	-3	2,291	-0.13%
2019/01/14	5	84.58	0	0.00	84.60	5	2,279	0.22%
2019/01/11	0	0.00	1	86.50	85.50	-1	2,294	-0.04%
2019/01/10	1	85.50	1	85.40	85.40	0	2,297	0.00%
2019/01/09	4	84.48	0	0.00	84.30	4	2,307	0.17%
2019/01/08	6	84.28	1	84.30	83.90	5	2,321	0.22%
2019/01/07	1	85.70	2	86.80	87.40	-1	2,331	-0.04%
2019/01/04	8	82.49	0	0.00	82.60	8	2,374	0.34%
2019/01/03	1	85.20	3	87.73	85.00	-2	2,423	-0.08%
2019/01/02	0	0.00	1	87.60	87.60	-1	2,492	-0.04%
2018/12/28	1	87.20	0	0.00	87.40	1	2,564	0.04%
2018/12/27	5	88.10	1	88.50	87.90	4	2,669	0.15%
2018/12/26	1	86.80	16	87.61	86.80	-15	2,673	-0.56%
2018/12/25	4	86.73	3	86.93	86.70	1	2,699	0.04%
2018/12/24	1	87.30	1	88.70	88.50	0	2,701	0.00%
2018/12/21	18	86.65	19	85.80	87.50	-1	2,708	-0.04%
2018/12/20	12	85.71	0	0.00	84.80	12	2,688	0.45%
2018/12/19	10	87.62	1	88.70	87.10	9	2,669	0.34%
2018/12/18	0	0.00	3	89.20	88.80	-3	2,666	-0.11%
2018/12/17	5	93.62	3	93.70	91.50	2	2,688	0.07%
2018/12/14	2	91.15	5	91.54	92.30	-3	2,722	-0.11%
2018/12/13	7	91.19	7	91.37	91.00	0	2,724	0.00%
2018/12/12	10	91.98	0	0.00	92.00	10	2,721	0.37%
2018/12/11	0	0.00	7	91.33	92.00	-7	2,708	-0.26%
2018/12/10	7	90.44	0	0.00	90.00	7	2,755	0.25%
2018/12/06	3	95.20	6	94.28	91.20	-3	2,804	-0.11%
2018/12/05	0	0.00	1	96.00	97.00	-1	2,769	-0.04%
2018/12/04	9	98.00	4	98.10	97.60	5	2,791	0.18%
2018/12/03	5	99.16	8	99.51	99.10	-3	2,865	-0.10%
2018/11/30	4	95.25	1	95.90	95.00	3	2,795	0.11%
2018/11/29	11	92.20	9	91.99	91.20	2	2,711	0.07%
2018/11/28	4	87.75	5	88.08	89.00	-1	2,587	-0.04%
2018/11/27	6	82.67	1	83.30	83.80	5	2,507	0.20%
2018/11/26	3	81.63	0	0.00	82.00	3	2,500	0.12%
2018/11/21	0	0.00	1	84.60	84.60	-1	2,628	-0.04%
2018/11/20	1	83.60	1	82.80	83.20	0	2,635	0.00%
2018/11/19	7	84.04	1	83.00	84.60	6	2,665	0.23%
2018/11/16	1	80.20	4	80.35	80.50	-3	2,642	-0.11%
2018/11/15	3	78.73	3	79.73	80.50	0	2,682	0.00%
2018/11/14	4	80.30	8	80.86	79.10	-4	2,755	-0.15%
2018/11/13	8	79.76	1	80.50	80.30	7	2,826	0.25%
2018/11/12	1	82.90	5	84.42	83.00	-4	2,863	-0.14%
2018/11/09	9	84.12	5	84.54	84.00	4	2,927	0.14%
2018/11/08	3	86.63	8	87.53	85.90	-5	3,046	-0.16%
2018/11/07	2	88.20	4	89.13	88.40	-2	3,166	-0.06%
2018/11/06	4	88.83	2	89.00	87.90	2	3,287	0.06%
2018/11/05	5	87.50	6	87.20	87.30	-1	3,360	-0.03%
2018/11/02	7	88.14	1	89.60	88.00	6	3,503	0.17%
2018/11/01	3	83.00	3	84.27	85.00	0	3,602	0.00%
2018/10/31	0	0.00	7	82.16	81.50	-7	3,607	-0.19%
2018/10/30	1	76.80	0	0.00	77.90	1	3,706	0.03%
2018/10/29	2	75.10	1	77.00	76.60	1	3,825	0.03%
2018/10/26	10	76.62	8	78.13	75.60	2	3,862	0.05%
2018/10/25	6	78.58	12	77.57	77.50	-6	3,926	-0.15%
2018/10/24	12	80.93	6	82.08	81.50	6	3,908	0.15%
2018/10/23	1	81.20	1	80.90	80.50	0	3,896	0.00%
2018/10/22	0	0.00	2	82.05	83.40	-2	3,890	-0.05%
2018/10/19	3	78.27	0	0.00	80.00	3	3,906	0.08%
2018/10/16	0	0.00	5	81.20	81.20	-5	3,922	-0.13%
2018/10/15	3	79.87	2	78.50	80.00	1	3,978	0.03%
2018/10/12	7	78.60	2	77.60	79.10	5	3,962	0.13%
2018/10/11	2	77.60	1	77.70	77.60	1	3,906	0.03%
2018/10/09	1	86.50	1	88.20	86.20	0	3,855	0.00%
2018/10/08	2	95.15	2	96.25	91.20	0	3,788	0.00%
2018/10/05	6	102.42	3	104.67	99.90	3	3,726	0.08%
2018/10/03	6	108.17	0	0.00	109.00	6	3,621	0.17%
2018/10/02	1	113.00	2	112.25	112.00	-1	3,602	-0.03%
2018/09/28	3	112.33	1	111.00	113.00	2	3,632	0.06%
2018/09/26	0	0.00	1	112.00	112.00	-1	3,654	-0.03%
2018/09/25	0	0.00	1	112.00	112.50	-1	3,667	-0.03%
2018/09/21	2	109.75	1	111.00	111.00	1	3,676	0.03%
2018/09/20	6	111.67	5	111.70	109.50	1	3,664	0.03%
2018/09/19	3	118.00	2	118.75	117.00	1	3,620	0.03%
2018/09/18	6	118.42	4	117.63	117.50	2	3,633	0.06%
2018/09/14	6	118.83	6.1	118.36	120.00	-0.1	3,645	0.00%
2018/09/13	1	115.50	0	0.00	114.50	1	3,605	0.03%
2018/09/12	1	113.00	4	111.75	112.00	-3	3,598	-0.08%
2018/09/11	1	118.50	1	116.50	118.50	0	3,581	0.00%
2018/09/10	2	121.00	2	119.00	116.50	0	3,596	0.00%
2018/09/07	10	125.35	10	127.20	122.50	0	3,589	0.00%
2018/09/05	2	124.50	3	124.00	125.50	-1	3,597	-0.03%
2018/09/04	1	123.50	1	124.00	124.00	0	3,773	0.00%
2018/09/03	4	124.25	2	124.25	122.00	2	3,826	0.05%
2018/08/31	2	125.50	10	125.80	127.00	-8	4,004	-0.20%
2018/08/30	13	131.35	12	130.17	127.00	1	4,166	0.02%
2018/08/29	0	0.00	3	128.50	129.00	-3	4,090	-0.07%
2018/08/28	2	127.00	2	128.00	127.50	0	4,057	0.00%
2018/08/27	5	126.10	3	126.50	126.50	2	4,057	0.05%
2018/08/24	2	125.50	3	124.67	126.50	-1	4,054	-0.02%
2018/08/23	3	125.00	5	125.10	124.00	-2	4,023	-0.05%
2018/08/22	11	127.91	6	128.08	127.00	5	4,008	0.12%
2018/08/21	0	0.00	3	127.17	127.00	-3	3,975	-0.08%
2018/08/20	6	128.33	4	128.75	128.00	2	3,913	0.05%
2018/08/17	4	128.75	3	130.17	127.00	1	3,856	0.03%
2018/08/16	9	129.72	6	129.33	127.50	3	3,832	0.08%
2018/08/15	7	132.14	7	132.29	132.50	0	3,791	0.00%
2018/08/14	3	129.83	8	129.69	131.00	-5	3,675	-0.14%
2018/08/13	5	125.80	8	125.56	127.00	-3	3,567	-0.08%
2018/08/10	9	124.06	6	124.58	126.00	3	3,481	0.09%
2018/08/09	9	126.00	7	125.79	125.00	2	3,377	0.06%
2018/08/08	5	123.10	22	124.75	124.50	-17	3,252	-0.52%
2018/08/07	11	120.32	4	119.63	120.50	7	3,101	0.23%
2018/08/06	11	122.86	11	122.82	121.50	0	3,075	0.00%
2018/08/03	6	116.75	26	118.50	120.00	-20	2,950	-0.68%
2018/08/02	13	113.38	4	112.88	112.50	9	2,837	0.32%
2018/08/01	3	113.67	13	114.62	115.00	-10	2,790	-0.36%
2018/07/31	2	109.50	0	0.00	109.00	2	2,713	0.07%
2018/07/27	4	111.50	4	111.50	112.00	0	2,791	0.00%
2018/07/26	2	112.00	1	112.00	111.00	1	2,830	0.04%
2018/07/25	2	113.50	7	113.14	114.00	-5	2,798	-0.18%
2018/07/24	2	109.50	3	109.67	112.00	-1	2,780	-0.04%
2018/07/23	3	111.00	6	110.83	109.00	-3	2,782	-0.11%
2018/07/20	5	112.50	4	112.63	112.00	1	2,784	0.04%
2018/07/19	2	107.50	0	0.00	107.50	2	2,742	0.07%
2018/07/18	2	111.00	1	110.50	110.00	1	2,761	0.04%
2018/07/16	0	0.00	1	113.50	112.50	-1	2,782	-0.04%
2018/07/13	1	112.00	0	0.00	112.50	1	2,773	0.04%
2018/07/12	1	111.50	1	111.50	111.50	0	2,769	0.00%
2018/07/11	1	110.50	0	0.00	109.50	1	2,772	0.04%
2018/07/10	1	109.50	2	110.50	112.00	-1	2,769	-0.04%
2018/07/09	0	0.00	2	109.00	108.00	-2	2,775	-0.07%
2018/07/05	1	106.50	0	0.00	105.00	1	2,746	0.04%
2018/07/04	3	106.83	1	106.00	106.00	2	2,773	0.07%
2018/07/03	3	109.67	0	0.00	109.00	3	2,754	0.11%
2018/07/02	3	111.50	10	111.50	110.00	-7	2,757	-0.25%
2018/06/29	0	0.00	1	112.50	114.00	-1	2,751	-0.04%
2018/06/28	1	110.00	0	0.00	110.00	1	2,721	0.04%
2018/06/27	1	111.00	0	0.00	111.00	1	2,699	0.04%
2018/06/26	0	0.00	1	110.50	114.00	-1	2,681	-0.04%
2018/06/25	2	114.50	0	0.00	113.00	2	2,658	0.08%
2018/06/22	1	115.00	0	0.00	115.50	1	2,681	0.04%
2018/06/21	2	118.50	1	119.50	117.50	1	2,684	0.04%
2018/06/20	3	117.83	10	120.65	116.50	-7	2,710	-0.26%
2018/06/19	3	121.50	6	122.17	119.50	-3	2,710	-0.11%
2018/06/15	29	127.79	4	127.75	126.00	25	2,684	0.93%
2018/06/14	6	124.25	5	126.60	126.00	1	2,640	0.04%
2018/06/13	10	127.00	5	129.00	125.50	5	2,615	0.19%
2018/06/12	5	121.70	11	127.27	128.50	-6	2,587	-0.23%
2018/06/11	7	121.71	5.3	124.08	121.50	1.7	2,412	0.07%
2018/06/08	12.3	123.97	7	124.21	124.00	5.3	2,390	0.22%
2018/06/07	3	119.67	6	118.67	123.50	-3	2,241	-0.13%
2018/06/06	6	112.42	1	112.00	112.50	5	2,076	0.24%
2018/06/05	2	111.75	1	111.50	110.50	1	2,095	0.05%
2018/06/04	7	113.50	0	0.00	112.00	7	2,255	0.31%
2018/06/01	1	111.00	9	108.67	111.50	-8	2,254	-0.35%
2018/05/31	2	108.75	1	111.50	108.00	1	2,250	0.04%
2018/05/30	1	109.00	1	110.00	109.00	0	2,249	0.00%
2018/05/29	0	0.00	3	112.17	111.50	-3	2,239	-0.13%
2018/05/28	1	115.00	3	114.83	114.00	-2	2,245	-0.09%
2018/05/25	3	110.67	2	110.50	112.00	1	2,289	0.04%
2018/05/24	2	112.25	3	111.83	110.50	-1	2,274	-0.04%
2018/05/23	5	114.40	1	115.00	113.00	4	2,265	0.18%
2018/05/22	3	120.00	2	121.00	117.50	1	2,281	0.04%
2018/05/21	4	122.13	1	123.00	121.00	3	2,302	0.13%
2018/05/18	3	123.17	7	122.07	122.00	-4	2,291	-0.17%
2018/05/17	5	119.00	3	119.83	119.00	2	2,284	0.09%
2018/05/16	5	121.80	2	121.25	119.00	3	2,310	0.13%
2018/05/15	0	0.00	3	119.67	121.00	-3	2,351	-0.13%
2018/05/14	1	119.00	6	120.00	120.50	-5	2,436	-0.21%
2018/05/11	7	117.64	1	118.00	118.00	6	2,445	0.25%
2018/05/10	3	118.83	6	118.83	118.00	-3	2,487	-0.12%
2018/05/09	2	116.25	1	117.00	116.00	1	2,614	0.04%
2018/05/08	2	118.00	2	117.50	117.50	0	2,651	0.00%
2018/05/07	7	119.93	4	120.25	117.50	3	2,745	0.11%
2018/05/04	1	119.00	1	120.00	120.00	0	2,747	0.00%
2018/05/03	2	117.75	0	0.00	119.50	2	2,756	0.07%
2018/05/02	0	0.00	4	113.75	114.50	-4	2,756	-0.15%
2018/04/30	1	114.00	3	113.83	114.00	-2	2,795	-0.07%
2018/04/27	1	112.50	2	112.50	113.50	-1	2,947	-0.03%
2018/04/26	1	113.50	1	114.00	109.00	0	2,965	0.00%
2018/04/25	3	111.50	1	109.00	113.50	2	2,983	0.07%
2018/04/24	1	107.00	3	106.00	106.00	-2	3,034	-0.07%
2018/04/23	2	112.25	1	112.00	112.00	1	3,050	0.03%
2018/04/20	0	0.00	3	120.17	118.50	-3	3,036	-0.10%
2018/04/19	3	120.83	0	0.00	120.50	3	3,072	0.10%
2018/04/17	1	120.00	0	0.00	119.00	1	3,226	0.03%
2018/04/13	0	0.00	2	121.75	122.00	-2	3,489	-0.06%
2018/04/10	1	118.50	0	0.00	117.50	1	3,709	0.03%
2018/04/03	1	124.00	0	0.00	122.50	1	3,783	0.03%
2018/04/02	0	0.00	2	126.75	126.50	-2	3,845	-0.05%
2018/03/31	4	125.25	1	125.50	126.00	3	3,913	0.08%
2018/03/29	1	125.50	0	124.50	124.50	1	4,048	0.02%
2018/03/28	0	0.00	1	127.00	126.00	-1	4,100	-0.02%
2018/03/27	6	128.42	6	128.25	128.50	0	4,132	0.00%
2018/03/26	4	124.50	2	124.00	125.00	2	4,198	0.05%
2018/03/23	1	121.00	0	0.00	121.00	1	4,237	0.02%
2018/03/22	5	129.10	3	130.33	126.00	2	4,364	0.05%
2018/03/21	3	130.50	4	132.50	130.50	-1	4,397	-0.02%
2018/03/20	2	132.00	1	132.00	132.00	1	4,463	0.02%
2018/03/19	1	133.00	1	133.00	132.00	0	4,678	0.00%
2018/03/16	2	136.00	0	0.00	134.50	2	4,849	0.04%
2018/03/15	0	0.00	1	133.50	134.50	-1	4,915	-0.02%
2018/03/14	0	0.00	1	133.50	132.50	-1	5,086	-0.02%
2018/03/13	1	133.00	6	132.92	134.00	-5	5,230	-0.10%
2018/03/12	1	131.00	3	130.83	130.50	-2	5,367	-0.04%
2018/03/09	2	130.50	1	130.00	129.00	1	5,521	0.02%
2018/03/08	11	133.45	12	132.79	129.50	-1	5,625	-0.02%
2018/03/07	6	125.92	4	126.38	127.50	2	5,592	0.04%
2018/03/06	3	128.50	5	128.10	128.50	-2	5,781	-0.03%
2018/03/05	3	126.67	0	0.00	125.50	3	5,914	0.05%
2018/03/02	1	126.50	3	126.33	127.00	-2	6,138	-0.03%
2018/03/01	7	128.43	3	128.00	128.50	4	6,436	0.06%
2018/02/27	2	130.75	4	129.88	129.50	-2	6,614	-0.03%
2018/02/26	3	127.50	5	127.70	126.50	-2	6,796	-0.03%
2018/02/23	3	130.33	1.3	127.62	127.50	1.7	7,185	0.02%
2018/02/22	6.3	130.32	4	129.63	129.00	2.3	7,509	0.03%
2018/02/21	2	126.25	2	124.25	128.00	0	7,860	0.00%
2018/02/12	4	120.88	0	0.00	119.00	4	8,342	0.05%
2018/02/09	1	115.00	1	119.00	118.50	0	8,408	0.00%
2018/02/08	1	127.50	0	126.50	126.00	1	8,581	0.01%
2018/02/07	1	129.00	3	130.17	126.00	-2	8,607	-0.02%
2018/02/06	5	127.10	0	0.00	123.50	5	8,592	0.06%
2018/02/05	11	134.82	0	0.00	137.00	11	8,554	0.13%
2018/02/02	2	142.25	0	0.00	141.00	2	8,617	0.02%
2018/02/01	1	140.00	6	142.50	143.50	-5	8,739	-0.06%
2018/01/31	8	138.50	4	139.00	138.50	4	8,662	0.05%
2018/01/30	18	138.86	10	139.85	139.00	8	8,961	0.09%
2018/01/29	8	137.75	1	138.00	138.00	7	8,950	0.08%
2018/01/26	5	135.80	5	135.80	135.50	0	8,961	0.00%
2018/01/25	5	135.00	0	0.00	132.00	5	8,953	0.06%
2018/01/24	2	135.25	3	135.83	136.00	-1	8,995	-0.01%
2018/01/23	4	138.63	2	137.50	136.50	2	9,124	0.02%
2018/01/22	1	132.50	1	131.50	134.50	0	9,027	0.00%
2018/01/19	3	134.00	0	0.00	132.00	3	9,142	0.03%
2018/01/18	6	138.00	3	137.83	135.50	3	9,156	0.03%
2018/01/17	1	133.00	3	131.00	135.00	-2	9,212	-0.02%
2018/01/16	1	132.50	0	0.00	132.00	1	9,317	0.01%
2018/01/15	1	132.00	1	132.50	134.00	0	9,397	0.00%
2018/01/12	8	134.38	4	134.50	134.50	4	9,488	0.04%
2018/01/11	4	129.63	0	0.00	130.00	4	9,690	0.04%
2018/01/09	7	132.07	9	133.44	132.50	-2	9,607	-0.02%
2018/01/08	8	141.94	10	141.45	140.00	-2	9,528	-0.02%
2018/01/05	2	153.25	2	152.75	151.00	0	9,598	0.00%
2018/01/04	1	151.00	1	152.00	150.50	0	9,563	0.00%
2018/01/03	3	150.83	7	149.93	151.00	-4	9,582	-0.04%
2018/01/02	1	146.00	3	145.50	147.50	-2	9,553	-0.02%