原相 (3227)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	2	208.50	208.50	-2	6,565	-0.03%
2024/11/20	4	206.88	5	205.50	203.00	-1	6,693	-0.01%
2024/11/19	16	202.31	16	202.59	203.50	0	6,792	0.00%
2024/11/18	101	202.24	92	202.74	200.00	9	6,911	0.13%	大買/
2024/11/15	332.6	200.08	327	200.56	201.00	5.6	6,916	0.08%	大買/大賣/
2024/11/14	5.1	210.65	1	217.50	209.00	4.1	6,897	0.06%
2024/11/13	2	227.00	2	226.52	226.00	0	6,970	0.00%
2024/11/12	1	226.00	0	0.00	226.00	1	7,050	0.01%
2024/11/11	2	233.50	4	231.25	233.50	-2	7,247	-0.03%
2024/11/08	21.4	236.82	4	234.88	233.50	17.4	7,268	0.24%
2024/11/07	4	251.43	8	256.94	259.00	-4	7,119	-0.06%
2024/11/06	3	242.17	1.1	244.45	243.50	1.9	7,071	0.03%
2024/11/05	1	241.98	0	0.00	237.00	1	7,075	0.01%
2024/11/04	0	0.00	1	241.40	242.00	-1	7,104	-0.01%
2024/11/01	0	0.00	2	246.00	244.00	-2	7,108	-0.03%
2024/10/30	2	244.72	1	244.00	244.00	1	7,092	0.01%
2024/10/29	2	231.76	0	0.00	233.00	2	7,081	0.03%
2024/10/28	1	246.50	2.1	243.50	243.00	-1.1	7,036	-0.02%
2024/10/25	1	247.50	3	248.98	250.00	-2	7,047	-0.03%
2024/10/24	2	248.25	5	249.80	246.50	-3	7,054	-0.04%
2024/10/22	4.1	256.81	2	253.00	255.00	2.1	7,013	0.03%
2024/10/21	1	253.00	2.1	255.77	253.50	-1.1	6,998	-0.02%
2024/10/18	1.5	248.31	1	247.00	247.00	0.5	6,990	0.01%
2024/10/17	1	250.01	1	252.50	249.50	0	7,015	0.00%
2024/10/16	6.2	255.00	10	251.50	249.00	-3.9	7,022	-0.05%
2024/10/15	4.1	261.11	3	259.83	258.00	1.1	6,943	0.02%
2024/10/14	5.7	266.03	2	266.50	264.00	3.7	6,921	0.05%
2024/10/11	14	271.57	8.2	268.34	271.50	5.8	6,868	0.08%
2024/10/09	9.1	261.38	15.2	261.85	263.00	-6.2	6,782	-0.09%
2024/10/08	22.8	250.24	21.1	250.75	248.00	1.7	6,681	0.03%
2024/10/07	14	265.21	4	264.25	266.50	10	6,633	0.15%
2024/10/04	0.1	263.00	5	266.70	260.50	-5	6,618	-0.07%
2024/10/01	13.3	271.58	22.1	269.11	272.00	-8.8	6,738	-0.13%
2024/09/30	14.2	274.44	15	279.93	269.00	-0.8	6,581	-0.01%
2024/09/27	8	271.58	9.1	271.96	272.00	-1.1	6,462	-0.02%
2024/09/26	14	276.32	16.2	277.76	275.50	-2.2	6,366	-0.04%
2024/09/25	32.3	269.34	28	272.11	270.00	4.3	6,186	0.07%
2024/09/24	8	260.99	4.2	261.73	259.00	3.8	5,942	0.06%
2024/09/23	3.3	263.90	14.3	263.47	263.00	-11	5,892	-0.19%
2024/09/20	32.3	259.30	39.8	258.78	259.00	-7.5	5,770	-0.13%
2024/09/19	10	236.10	27.1	238.40	244.00	-17.1	5,331	-0.32%
2024/09/18	29.1	231.59	17.1	228.45	222.00	12	5,145	0.23%
2024/09/16	3.4	234.59	4.1	233.40	235.00	-0.7	5,044	-0.01%
2024/09/13	22.1	235.23	41.5	233.54	237.00	-19.4	5,052	-0.38%
2024/09/12	24.3	223.87	20.2	222.55	223.50	4.1	4,826	0.08%
2024/09/11	29	224.69	34.4	226.63	223.50	-5.4	4,578	-0.12%
2024/09/10	28	217.54	24	218.58	213.50	4	4,314	0.09%
2024/09/09	16.5	211.37	2.4	212.27	212.50	14.1	4,058	0.35%
2024/09/06	9.3	209.56	7.6	211.62	207.50	1.8	3,994	0.04%
2024/09/05	1	204.00	10	202.45	202.00	-9	3,874	-0.23%
2024/09/04	0.2	200.83	29	200.21	199.50	-28.9	3,846	-0.75%
2024/09/03	23	208.17	5.5	208.96	205.00	17.5	3,789	0.46%
2024/09/02	7	206.50	0	0.00	206.00	7	3,737	0.19%
2024/08/30	4	208.88	3.3	206.63	207.50	0.7	3,734	0.02%
2024/08/29	4	201.80	7.2	201.64	203.00	-3.2	3,663	-0.09%
2024/08/28	1.1	204.55	1	205.00	205.00	0.1	3,613	0.00%
2024/08/27	2.1	208.83	3	207.00	205.50	-0.9	3,660	-0.02%
2024/08/26	6.3	208.99	3	206.67	206.00	3.3	3,697	0.09%
2024/08/23	2.7	211.54	9	210.99	212.00	-6.3	3,758	-0.17%
2024/08/22	14	212.57	33.5	213.16	212.50	-19.5	3,751	-0.52%
2024/08/21	10.1	205.22	13.1	205.84	204.50	-3	3,632	-0.08%
2024/08/20	16.1	200.38	14	199.85	199.00	2	3,516	0.06%
2024/08/19	5	192.71	4.1	194.36	194.00	1	3,462	0.03%
2024/08/16	18.1	197.08	7.3	196.88	194.50	10.8	3,568	0.30%
2024/08/15	12	194.67	33.3	193.44	196.00	-21.2	3,459	-0.61%
2024/08/14	10	184.20	17	184.82	182.50	-7	3,324	-0.21%
2024/08/13	17.2	183.27	26.2	184.75	182.00	-8.9	3,288	-0.27%
2024/08/12	8.3	174.01	9.7	174.64	175.50	-1.5	3,132	-0.05%
2024/08/09	1	163.50	4.5	162.94	163.50	-3.5	3,094	-0.11%
2024/08/08	1	160.00	3	159.00	159.50	-2	3,076	-0.07%
2024/08/07	0.3	156.70	0	0.00	154.50	0.3	3,039	0.01%
2024/08/06	4	145.50	2	145.50	146.00	2	3,037	0.07%
2024/08/05	2	150.00	2	153.00	149.00	0	3,006	0.00%
2024/08/02	2.5	165.60	0	0.00	165.50	2.5	2,970	0.08%
2024/08/01	1	169.00	6.2	172.68	171.00	-5.2	2,955	-0.18%
2024/07/30	4	157.50	6.1	159.34	165.00	-2.1	2,939	-0.07%
2024/07/29	11	162.68	4	163.13	162.50	7	2,912	0.24%
2024/07/26	7	167.43	1	168.50	167.50	6	2,896	0.21%
2024/07/23	1	170.00	0	0.00	170.00	1	2,890	0.03%
2024/07/22	2	168.52	2	169.50	172.00	0	2,898	0.00%
2024/07/19	0	0.00	6	172.50	174.50	-6	2,863	-0.21%
2024/07/18	3.1	172.29	6	171.58	173.00	-3	2,837	-0.10%
2024/07/17	1	178.00	10	179.00	178.00	-9	2,792	-0.32%
2024/07/16	11	182.00	1.9	183.32	184.00	9.1	2,753	0.33%
2024/07/15	3	179.00	3	181.33	179.50	0	2,726	0.00%
2024/07/12	4	178.51	0.1	178.00	179.00	3.9	2,695	0.15%
2024/07/11	12.1	182.71	6.2	183.48	180.50	5.9	2,674	0.22%
2024/07/10	1.2	179.35	3.1	182.84	179.50	-1.9	2,667	-0.07%
2024/07/09	20	181.33	8.1	182.43	179.00	11.9	2,653	0.45%
2024/07/08	20	183.83	22.2	184.11	184.50	-2.2	2,573	-0.09%
2024/07/05	3.1	179.88	46.1	183.41	188.00	-43	2,510	-1.71%
2024/07/04	15	173.73	5.1	175.25	173.00	9.9	2,331	0.43%
2024/07/03	18.1	174.24	46.1	174.89	174.00	-28	2,310	-1.21%
2024/07/02	37	169.65	2.1	169.71	170.00	34.9	2,240	1.56%
2024/07/01	0	0.00	4.3	169.44	168.00	-4.3	2,225	-0.19%
2024/06/28	4	170.50	2.1	171.50	170.00	1.9	2,202	0.09%
2024/06/27	8	172.88	5.2	173.97	172.00	2.9	2,179	0.13%
2024/06/26	6	168.75	2	168.00	169.50	4	2,107	0.19%
2024/06/25	0	0.00	16	162.97	167.50	-16	2,089	-0.77%
2024/06/24	4.4	162.67	16	162.78	161.50	-11.7	2,071	-0.56%
2024/06/21	17.1	166.98	6.1	167.68	165.00	11	2,059	0.53%
2024/06/20	2	174.50	12.4	172.25	174.50	-10.4	1,990	-0.52%
2024/06/19	0.1	166.50	2.1	166.52	166.00	-2	1,907	-0.10%
2024/06/17	0	0.00	0.2	169.00	169.00	-0.2	1,990	-0.01%
2024/06/14	0.1	167.51	1	167.50	167.50	-0.9	1,973	-0.05%
2024/06/13	0	0.00	1	168.00	169.00	-1	1,966	-0.05%
2024/06/12	5.1	164.70	1	165.00	165.50	4.1	1,938	0.21%
2024/06/11	19	163.58	12	163.50	163.50	7	1,949	0.36%
2024/06/07	0	0.00	3	160.83	160.50	-3	1,963	-0.15%
2024/06/06	5	160.20	4	161.00	159.00	1	1,972	0.05%
2024/06/05	2.1	160.11	1	161.00	160.50	1.1	1,971	0.06%
2024/06/04	8	163.63	4.2	164.88	162.00	3.9	1,992	0.19%
2024/06/03	3.3	162.65	4	163.25	164.50	-0.7	2,024	-0.03%
2024/05/31	9.1	165.71	20.2	167.40	163.50	-11.1	2,027	-0.55%
2024/05/30	7.2	170.49	10	171.65	171.50	-2.8	1,962	-0.14%
2024/05/29	6	170.08	7.2	169.47	169.00	-1.2	1,914	-0.06%
2024/05/28	2	165.25	7	165.71	165.50	-5	1,826	-0.27%
2024/05/27	41	162.38	45.1	163.12	163.00	-4.1	1,823	-0.22%
2024/05/24	3	156.33	1	157.50	159.00	2	1,922	0.10%
2024/05/23	14.5	162.07	21	163.40	159.00	-6.5	2,212	-0.30%
2024/05/22	24	166.58	31.1	166.62	166.50	-7.1	2,167	-0.33%
2024/05/21	4	158.50	3.1	159.10	161.50	0.9	2,097	0.04%
2024/05/20	10	162.50	7.2	161.69	159.00	2.8	2,114	0.13%
2024/05/17	14.2	160.29	17	160.97	159.50	-2.8	2,114	-0.13%
2024/05/16	18	161.17	10	160.00	157.50	8	2,104	0.38%
2024/05/15	3	156.33	5	160.10	160.00	-2	2,109	-0.09%
2024/05/14	4.6	152.46	0	0.00	152.50	4.6	2,097	0.22%
2024/05/13	3	152.50	5	153.10	152.50	-2	2,101	-0.10%
2024/05/10	3	155.00	2.8	155.50	153.50	0.2	2,102	0.01%
2024/05/09	1	158.00	0	0.00	153.50	1	2,088	0.05%
2024/05/08	1	154.00	0	0.00	154.50	1	2,073	0.05%
2024/05/07	1	154.50	0	0.00	155.00	1	2,089	0.05%
2024/05/06	2	155.00	3	154.67	153.00	-1	2,094	-0.05%
2024/05/03	14	158.61	3	158.33	158.00	11	2,091	0.53%
2024/05/02	3	156.00	0	0.00	156.50	3	2,087	0.14%
2024/04/30	7	157.64	0	0.00	158.50	7	2,107	0.33%
2024/04/29	6	156.50	0	0.00	156.50	6	2,141	0.28%
2024/04/26	8	153.88	1	155.00	157.00	7	2,227	0.31%
2024/04/25	4	152.00	0	0.00	151.00	4	2,253	0.18%
2024/04/24	0	0.00	3	151.50	152.50	-3	2,261	-0.13%
2024/04/23	0	0.00	1.5	143.83	148.50	-1.5	2,280	-0.07%
2024/04/22	2	141.50	4.1	142.12	141.00	-2.1	2,322	-0.09%
2024/04/19	1	148.00	9	144.94	146.00	-8	2,330	-0.34%
2024/04/18	0	0.00	1	150.50	150.50	-1	2,336	-0.04%
2024/04/17	0	0.00	12	150.13	150.50	-12	2,363	-0.51%
2024/04/16	2	149.25	28	148.45	146.50	-26	2,361	-1.10%
2024/04/15	3	154.50	0	0.00	154.50	3	2,352	0.13%
2024/04/12	3.1	159.83	0	0.00	159.50	3.1	2,336	0.13%
2024/04/11	2	159.00	3	159.50	160.00	-1	2,326	-0.04%
2024/04/10	4	158.88	4	158.38	158.50	0	2,317	0.00%
2024/04/09	2	156.25	1	157.00	155.50	1	2,303	0.04%
2024/04/03	1	156.00	0	0.00	156.50	1	2,301	0.04%
2024/04/02	1	156.50	1	157.50	156.00	0	2,315	0.00%
2024/04/01	3	156.50	0	0.00	156.50	3	2,337	0.13%
2024/03/29	3	154.50	0	0.00	155.50	3	2,342	0.13%
2024/03/28	13	156.88	1	156.00	154.00	12	2,339	0.51%
2024/03/27	2	159.25	0	0.00	159.00	2	2,327	0.09%
2024/03/26	3	158.83	0	163.00	158.50	3	2,334	0.13%
2024/03/25	6	163.17	2	163.75	162.00	4	2,331	0.17%
2024/03/22	5	160.00	3	160.67	159.50	2	2,313	0.09%
2024/03/21	7	160.57	12	163.08	161.00	-5	2,302	-0.22%
2024/03/20	5	154.50	1	156.00	153.00	4	2,251	0.18%
2024/03/19	8	155.19	0	0.00	155.50	8	2,257	0.35%
2024/03/18	10	153.60	0	0.00	155.50	10	2,285	0.44%
2024/03/15	4	152.13	1	153.00	151.50	3	2,329	0.13%
2024/03/14	3.2	153.84	8	153.44	153.00	-4.8	2,336	-0.21%
2024/03/13	2.1	158.32	13	158.12	156.00	-11	2,330	-0.47%
2024/03/12	4	157.75	4	158.38	158.00	0	2,309	0.00%
2024/03/11	1.1	157.00	10	156.85	157.00	-8.9	2,318	-0.39%
2024/03/08	6.2	160.17	46	156.95	156.50	-39.8	2,334	-1.71%
2024/03/07	4.5	163.24	1	160.50	160.50	3.5	2,319	0.15%
2024/03/06	3	168.50	2	169.00	167.00	1	2,296	0.04%
2024/03/05	0.2	167.50	3	168.33	170.00	-2.9	2,372	-0.12%
2024/03/01	4.2	170.91	5	170.50	169.00	-0.8	2,501	-0.03%
2024/02/29	7	172.29	17.1	171.21	171.00	-10.1	2,525	-0.40%
2024/02/27	36.1	175.94	40.5	175.52	173.50	-4.5	2,556	-0.17%
2024/02/26	29	175.70	45.7	178.19	179.50	-16.7	2,541	-0.66%
2024/02/23	1	162.00	0.5	162.00	165.00	0.5	2,392	0.02%
2024/02/22	33.1	167.72	33	167.50	163.00	0.1	2,462	0.00%
2024/02/21	28.2	166.13	15	166.43	166.50	13.2	2,540	0.52%
2024/02/20	9	165.33	7	165.64	164.50	2	2,553	0.08%
2024/02/19	19	163.42	5	164.60	165.50	14	2,552	0.55%
2024/02/16	10	163.95	8	164.32	165.00	2	2,540	0.08%
2024/02/15	3	158.67	26	159.77	160.00	-23	2,486	-0.93%
2024/02/05	3.7	155.36	3	155.00	154.50	0.7	2,512	0.03%
2024/02/02	1	159.50	1	158.00	157.00	0	2,547	0.00%
2024/02/01	4	159.38	2	159.00	158.50	2	2,753	0.07%
2024/01/31	6	159.67	3	160.00	159.50	3	2,887	0.10%
2024/01/30	7	160.21	0	161.00	161.50	7	2,884	0.24%
2024/01/29	5	158.00	2	158.25	158.50	3	2,877	0.10%
2024/01/26	3	157.33	1.2	156.87	157.50	1.9	2,882	0.06%
2024/01/25	2	158.00	2.2	158.47	156.50	-0.2	2,876	-0.01%
2024/01/24	9.5	158.55	5	159.40	158.00	4.5	2,867	0.16%
2024/01/23	9	161.55	7.1	162.56	163.00	1.9	2,849	0.07%
2024/01/22	201.1	158.77	158	161.34	161.50	43	2,819	1.53%	大買/大賣/
2024/01/19	13	154.77	5	154.80	155.00	8	2,730	0.29%
2024/01/18	4	151.38	5	150.30	150.50	-1	2,701	-0.04%
2024/01/17	5	153.00	3	151.83	151.00	2	2,706	0.07%
2024/01/16	8.1	153.94	14	153.21	154.50	-5.9	2,692	-0.22%
2024/01/15	2	149.50	1	147.52	148.50	1	2,654	0.04%
2024/01/12	8.3	149.09	6	148.00	148.50	2.3	2,662	0.08%
2024/01/11	20	148.10	22	148.73	148.50	-2	2,661	-0.07%
2024/01/10	5	149.10	30	148.60	148.50	-25	2,673	-0.94%
2024/01/09	11	151.14	4.1	151.95	149.50	6.9	2,712	0.25%
2024/01/08	9	149.67	5	150.50	149.50	4	2,695	0.15%
2024/01/05	1	150.00	2	152.00	150.50	-1	2,708	-0.04%
2024/01/04	4	149.50	44	150.93	150.50	-40	2,741	-1.46%
2024/01/03	1	150.50	11	151.41	151.00	-10	2,736	-0.37%
2024/01/02	9	152.56	25	151.30	150.50	-16	2,731	-0.59%
2023/12/29	1	153.50	0	0.00	154.00	1	2,724	0.04%
2023/12/28	4	154.50	1	154.50	153.50	3	2,720	0.11%
2023/12/27	14.1	156.71	5	157.10	158.00	9.1	2,705	0.33%
2023/12/26	7.1	152.51	0	0.00	153.00	7.1	2,683	0.26%
2023/12/25	8	151.62	10.2	151.00	150.50	-2.2	2,675	-0.08%
2023/12/22	3	150.33	0	0.00	150.50	3	2,680	0.11%
2023/12/21	0	0.00	2	147.50	148.50	-2	2,675	-0.07%
2023/12/20	1	150.00	0	0.00	150.50	1	2,662	0.04%
2023/12/19	2	151.98	10	150.70	151.00	-8	2,651	-0.30%
2023/12/18	3	152.50	16	153.47	152.50	-13	2,650	-0.49%
2023/12/15	16	154.28	68	154.51	153.50	-52	2,654	-1.96%
2023/12/14	20	160.03	0	0.00	158.50	20	2,635	0.76%
2023/12/13	17	160.88	10	161.40	161.50	7	2,617	0.27%
2023/12/12	12	161.08	10	161.40	162.00	2	2,590	0.08%
2023/12/11	45	159.39	28	158.82	157.50	17	2,560	0.66%
2023/12/08	20	157.03	8	157.00	156.00	12	2,558	0.47%
2023/12/07	3	157.50	15	158.27	157.50	-12	2,574	-0.47%
2023/12/06	10	157.50	11	157.41	157.00	-1	2,585	-0.04%
2023/12/05	24	159.81	77	159.27	160.00	-53	2,587	-2.05%
2023/12/04	20	160.65	77	160.60	160.00	-57	2,576	-2.21%
2023/12/01	15.2	161.22	14	162.14	161.00	1.2	2,568	0.05%
2023/11/30	25	164.22	13	161.77	161.50	12	2,570	0.47%
2023/11/29	138.2	166.79	36.3	165.05	170.00	102	2,494	4.09%	大買/鉅額交易
2023/11/28	14	159.47	8	161.00	159.50	6	2,373	0.25%
2023/11/27	40	160.55	19	159.95	160.00	21	2,361	0.89%
2023/11/24	32	162.09	83	161.95	162.50	-51	2,330	-2.19%
2023/11/23	7.1	163.37	7	164.35	163.50	0	2,295	0.00%
2023/11/22	16	154.70	49.9	158.87	162.50	-33.8	2,258	-1.50%
2023/11/21	68.3	151.77	30.1	153.14	152.50	38.2	2,134	1.79%
2023/11/20	27	147.72	34.1	148.19	148.00	-7.1	2,060	-0.34%
2023/11/17	22	142.41	8.1	142.43	143.50	14	1,900	0.73%
2023/11/16	23.1	140.04	21	139.57	140.00	2.1	1,851	0.11%
2023/11/15	29	138.43	7	138.29	137.50	22	1,809	1.22%
2023/11/14	19	139.87	16	139.59	140.50	3	1,775	0.17%
2023/11/13	20	137.90	9	138.22	138.00	11	1,744	0.63%
2023/11/10	9	137.00	5	137.90	139.00	4	1,696	0.24%
2023/11/09	32	138.09	26.3	137.87	139.00	5.7	1,655	0.34%
2023/11/08	24	135.79	26	135.52	138.00	-2	1,450	-0.14%
2023/11/07	8	127.13	7	127.57	127.50	1	1,318	0.07%
2023/11/06	25	126.36	14.1	126.75	127.00	10.9	1,329	0.82%
2023/11/03	19	129.16	3	127.51	127.50	16	1,328	1.20%
2023/11/02	2	131.50	2	130.75	131.50	0	1,332	0.00%
2023/11/01	14	130.07	9	130.50	129.50	5	1,334	0.37%
2023/10/31	12	131.54	22	128.75	128.50	-10	1,339	-0.75%
2023/10/30	12	131.21	6.1	130.34	131.50	5.9	1,352	0.44%
2023/10/27	15	127.33	1	127.50	126.50	14	1,354	1.03%
2023/10/26	2	127.75	2	129.50	128.00	0	1,379	0.00%
2023/10/25	7	132.36	3.1	133.00	133.00	3.9	1,396	0.28%
2023/10/24	0	0.00	1	131.02	132.50	-1	1,414	-0.07%
2023/10/23	2	132.25	1	130.00	130.00	1	1,510	0.07%
2023/10/20	9	133.67	5.1	134.00	134.50	3.9	1,741	0.22%
2023/10/19	6	131.83	7	132.22	132.50	-1	1,770	-0.06%
2023/10/18	5.1	131.03	6	132.50	133.00	-0.9	1,775	-0.05%
2023/10/17	9	131.61	9	131.06	130.00	0	1,798	0.00%
2023/10/13	0	0.00	7.4	127.59	129.00	-7.4	1,794	-0.41%
2023/10/12	8	127.37	4	125.50	127.50	4	1,816	0.22%
2023/10/05	0	122.50	0	0.00	123.00	0	1,804	0.00%
2023/10/03	4	123.13	3	123.50	123.50	1	1,801	0.06%
2023/10/02	3	122.50	1	123.00	123.00	2	1,803	0.11%
2023/09/28	1	121.00	3	120.00	121.00	-2	1,803	-0.11%
2023/09/27	1	118.50	0	0.00	120.50	1	1,801	0.06%
2023/09/26	0	123.00	1	121.50	121.00	-1	1,796	-0.06%
2023/09/25	0	122.50	1	122.50	123.00	-1	1,797	-0.06%
2023/09/22	0	120.50	0	0.00	122.00	0	1,795	0.00%
2023/09/21	0	0.00	1	122.00	122.00	-1	1,790	-0.06%
2023/09/20	2	124.25	3	125.17	124.00	-1	1,784	-0.06%
2023/09/19	8	127.06	8	125.25	125.00	0	1,774	0.00%
2023/09/18	4	130.00	2.2	130.05	129.50	1.9	1,756	0.11%
2023/09/14	0	0.00	2	130.25	130.50	-2	1,728	-0.12%
2023/09/13	2	130.00	1	129.50	128.00	1	1,710	0.06%
2023/09/12	8	128.88	2	128.50	129.50	6	1,703	0.35%
2023/09/08	0	0.00	2.1	127.73	127.00	-2.1	1,646	-0.12%
2023/09/07	1.1	126.95	1	125.50	127.50	0.1	1,622	0.01%
2023/09/06	1	126.50	0	0.00	125.50	1	1,605	0.06%
2023/09/05	0	0.00	2	126.47	126.50	-2	1,591	-0.13%
2023/09/04	1	125.42	0	0.00	125.00	1	1,563	0.07%
2023/09/01	1	125.00	0	0.00	125.50	1	1,544	0.06%
2023/08/31	1	126.00	3	124.83	127.50	-2	1,511	-0.13%
2023/08/30	1	125.50	2	124.25	123.50	-1	1,484	-0.07%
2023/08/29	2	126.00	5	123.60	124.00	-3	1,461	-0.21%
2023/08/28	9	125.39	23	127.24	125.50	-14	1,423	-0.98%
2023/08/25	1	120.50	1	121.50	120.00	0	1,335	0.00%
2023/08/24	2	119.50	4.1	118.61	120.00	-2.1	1,296	-0.16%
2023/08/23	0	0.00	3	115.33	116.00	-3	1,268	-0.24%
2023/08/22	0	0.00	1	112.50	112.00	-1	1,262	-0.08%
2023/08/17	0	0.00	3	112.67	113.00	-3	1,248	-0.24%
2023/08/16	1	110.50	0	0.00	111.00	1	1,246	0.08%
2023/08/14	0.1	109.00	1.1	108.02	109.00	-1	1,245	-0.08%
2023/08/11	2	111.25	0	0.00	110.50	2	1,237	0.16%
2023/08/09	2	116.00	1.1	116.45	116.50	1	1,222	0.08%
2023/08/08	3	116.33	0	0.00	115.50	3	1,228	0.24%
2023/08/07	1.1	113.57	1	114.50	114.50	0.1	1,213	0.00%
2023/08/04	1.1	111.67	1	113.00	114.50	0.1	1,212	0.00%
2023/08/02	1	114.50	1	112.00	111.00	0	1,206	0.00%
2023/08/01	0	0.00	1.1	118.00	115.00	-1.1	1,183	-0.09%
2023/07/31	0	0.00	1.1	116.12	115.50	-1.1	1,165	-0.09%
2023/07/28	2.1	117.27	0	0.00	119.00	2.1	1,134	0.18%
2023/07/26	8.2	122.96	17	120.71	117.00	-8.9	1,062	-0.83%
2023/07/25	20.2	133.86	6	134.92	125.50	14.2	953	1.48%
2023/07/24	1	126.00	63.1	128.40	129.00	-62.1	701	-8.86%
2023/07/21	0	0.00	2	116.50	117.50	-2	645	-0.31%
2023/07/20	2	114.75	1	119.00	118.00	1	622	0.16%
2023/07/19	1	112.50	0	0.00	111.50	1	553	0.18%
2023/07/18	5	111.30	6	110.00	110.00	-1	536	-0.19%
2023/07/17	7	113.57	8	114.75	117.00	-1	508	-0.20%
2023/07/14	2.3	112.28	1	113.00	113.00	1.3	468	0.28%
2023/07/13	0	0.00	1	109.50	109.00	-1	452	-0.22%
2023/07/05	1	110.00	0	0.00	109.50	1	459	0.22%
2023/07/03	1	109.50	0	0.00	109.00	1	462	0.22%
2023/06/29	1	110.00	0	0.00	110.00	1	465	0.21%
2023/06/27	0	0.00	1	108.00	108.00	-1	466	-0.21%
2023/06/26	0	0.00	0	110.00	110.00	0	466	0.00%
2023/06/16	3	114.83	0	0.00	114.50	3	469	0.64%
2023/06/15	0	0.00	1	113.00	113.00	-1	463	-0.22%
2023/06/13	1	111.50	1	112.00	112.00	0	468	0.00%
2023/06/12	1	111.50	1	111.50	111.50	0	469	0.00%
2023/06/08	0	0.00	2	111.50	111.00	-2	475	-0.42%
2023/06/07	0	0.00	1	114.00	114.50	-1	479	-0.21%
2023/06/06	0	0.00	2	110.50	112.50	-2	489	-0.41%
2023/06/05	0	0.00	2	112.50	112.50	-2	519	-0.39%
2023/06/01	0	0.00	3	112.50	113.00	-3	517	-0.58%
2023/05/29	0	0.00	3	110.83	111.00	-3	513	-0.58%
2023/05/25	0	0.00	4	108.50	108.50	-4	509	-0.78%
2023/05/24	1	109.00	0	0.00	110.00	1	512	0.20%
2023/05/23	1	109.00	0	0.00	109.00	1	518	0.19%
2023/05/16	1	104.00	1	104.50	104.50	0	524	0.00%
2023/05/15	0	0.00	1	109.50	103.50	-1	525	-0.19%
2023/05/12	0	0.00	4	108.50	108.00	-4	517	-0.77%
2023/05/09	3	105.00	0	0.00	105.00	3	509	0.59%
2023/05/08	0	0.00	1.8	103.00	103.00	-1.8	514	-0.34%
2023/05/04	1	102.50	0	0.00	102.50	1	605	0.17%
2023/04/28	2	103.00	0	0.00	103.50	2	654	0.31%
2023/04/27	2	102.50	0	0.00	102.00	2	651	0.31%
2023/04/26	0	0.00	2	101.75	102.00	-2	651	-0.31%
2023/04/13	0	0.00	1	112.00	108.50	-1	633	-0.16%
2023/04/12	0	0.00	2	110.50	111.50	-2	627	-0.32%
2023/03/24	0	0.00	0	110.50	110.00	0	621	0.00%
2023/03/23	0	0.00	1	108.00	109.00	-1	615	-0.16%
2023/03/17	3	106.00	0	0.00	104.50	3	612	0.49%
2023/03/16	2	106.00	0	0.00	105.00	2	609	0.33%
2023/03/15	3	109.33	2	109.50	107.00	1	616	0.16%
2023/03/14	3	108.50	0	0.00	109.00	3	622	0.48%
2023/03/10	0	0.00	6	111.33	111.00	-6	642	-0.93%
2023/03/09	1	114.50	6	115.08	115.00	-5	645	-0.78%
2023/03/08	2	115.75	2	116.24	116.50	0	629	0.00%
2023/03/06	0	0.00	1	110.00	110.50	-1	591	-0.17%
2023/03/03	0	0.00	1	111.00	110.50	-1	593	-0.17%
2023/03/02	2	108.50	0	0.00	108.50	2	598	0.34%
2023/02/24	0	0.00	0	111.00	111.00	0	595	0.00%
2023/02/23	1	110.50	1	110.50	110.00	0	594	0.00%
2023/02/20	1	111.00	0	0.00	111.50	1	588	0.17%
2023/02/17	0	0.00	0.1	109.50	108.50	-0.1	586	-0.01%
2023/02/16	2	107.25	0.1	110.00	110.50	1.9	588	0.32%
2023/02/08	8	111.56	0.1	111.50	111.50	7.9	576	1.37%
2023/02/06	0	0.00	7	109.64	110.50	-7	560	-1.25%
2023/02/03	0.2	113.50	7	112.71	113.50	-6.8	553	-1.23%
2023/02/02	5	111.70	4	111.88	111.50	1	529	0.19%
2023/02/01	1	105.00	3	109.50	109.50	-2	464	-0.43%
2023/01/31	1	99.20	0	0.00	99.60	1	424	0.24%
2023/01/30	1	100.00	0	0.00	100.50	1	418	0.24%
2023/01/16	0	0.00	1	98.60	98.50	-1	415	-0.24%
2023/01/06	0	0.00	3	99.80	99.80	-3	419	-0.72%
2023/01/03	0	0.00	0.1	96.90	97.50	-0.1	416	-0.02%
2022/12/29	0.1	94.00	1.1	93.92	95.40	-1	410	-0.23%
2022/12/28	1.1	93.80	0	0.00	92.30	1.1	413	0.26%
2022/12/15	1.1	97.64	0	0.00	99.10	1.1	412	0.27%
2022/12/09	1	95.90	0	0.00	95.60	1	406	0.25%
2022/12/07	1	96.10	0	0.00	96.60	1	405	0.25%
2022/12/06	10	101.50	0.1	100.50	99.70	9.9	396	2.49%
2022/12/05	18	101.00	1	100.50	100.50	17	388	4.37%
2022/12/02	0	0.00	1	97.99	97.90	-1	371	-0.28%
2022/12/01	15	96.13	1.1	97.35	97.70	13.9	370	3.76%
2022/11/29	0	0.00	0.1	93.40	93.40	-0.1	365	-0.02%
2022/11/28	1.2	92.63	1	93.00	93.80	0.2	372	0.05%
2022/11/25	0	0.00	2	93.10	93.00	-2	374	-0.53%
2022/11/24	9	95.20	0	0.00	95.70	9	375	2.40%
2022/11/23	1	93.30	3	92.90	93.80	-2	364	-0.55%
2022/11/22	1	91.60	0	0.00	91.60	1	362	0.28%
2022/11/15	1	90.70	1	91.50	91.50	0	353	0.00%
2022/11/14	1	90.00	0	0.00	89.70	1	354	0.28%
2022/11/11	2	88.00	2	89.50	88.70	0	356	0.00%
2022/11/04	0	0.00	1	83.40	83.60	-1	367	-0.27%
2022/11/03	1	82.50	0	0.00	82.70	1	374	0.27%
2022/10/19	0	0.00	1	81.30	81.10	-1	407	-0.25%
2022/10/18	1	81.90	0	0.00	81.30	1	414	0.24%
2022/10/17	0	0.00	2	79.50	81.00	-2	419	-0.48%
2022/10/13	1	79.90	0	0.00	79.50	1	431	0.23%
2022/10/12	0	83.40	0	0.00	83.50	0	432	0.01%
2022/10/11	0	0.00	3	84.87	84.30	-3	455	-0.66%
2022/09/28	0	0.00	5	82.50	81.70	-5	507	-0.99%
2022/09/26	1	87.42	0	0.00	86.40	1	509	0.20%
2022/09/23	1	91.20	0	0.00	90.00	1	515	0.19%
2022/09/21	0	0.00	3	92.00	91.00	-3	523	-0.57%
2022/09/19	0	0.00	1	91.80	90.90	-1	543	-0.18%
2022/09/15	0	0.00	1	94.50	93.00	-1	553	-0.18%
2022/09/13	1	94.00	0	0.00	93.50	1	563	0.18%
2022/09/12	0	0.00	1	94.00	93.80	-1	570	-0.18%
2022/09/06	0	91.60	0	0.00	90.20	0	576	0.00%
2022/09/02	1	94.70	0	0.00	94.50	1	574	0.17%
2022/09/01	1	93.70	5	93.56	93.60	-4	570	-0.70%
2022/08/23	0	0.00	1	91.80	92.40	-1	574	-0.17%
2022/08/22	1	95.20	0	0.00	93.20	1	573	0.17%
2022/08/19	1	96.70	0	0.00	96.00	1	570	0.18%
2022/08/18	11	95.55	12	95.90	96.10	-1	563	-0.18%
2022/08/17	0	0.00	1	94.60	94.60	-1	558	-0.18%
2022/08/16	1.5	93.70	0	94.40	93.30	1.5	555	0.27%
2022/08/15	1	94.10	2	93.20	94.00	-1	551	-0.18%
2022/08/11	3	89.53	0	0.00	89.40	3	531	0.56%
2022/08/10	2	89.20	0	0.00	88.80	2	529	0.38%
2022/08/09	1	91.00	0	0.00	90.80	1	522	0.19%
2022/08/08	1	91.00	0	0.00	91.10	1	524	0.19%
2022/08/05	1	92.00	0	0.00	92.40	1	527	0.19%
2022/08/04	2	90.60	0	0.00	90.90	2	525	0.38%
2022/08/01	0	0.00	1	92.60	92.70	-1	523	-0.19%
2022/07/26	1	90.00	0	0.00	89.30	1	523	0.19%
2022/07/25	1	92.60	0	0.00	92.40	1	520	0.19%
2022/07/22	1	91.40	0	0.00	91.40	1	516	0.19%
2022/07/21	2	91.65	2	91.40	92.60	0	524	0.00%
2022/07/18	2	87.55	3	87.50	87.00	-1	542	-0.18%
2022/07/12	1	90.00	0	0.00	90.30	1	492	0.20%
2022/07/11	0	93.90	0	0.00	93.60	0	502	0.00%
2022/07/08	0	0.00	2	93.95	93.70	-2	502	-0.40%
2022/07/07	1	88.80	6	90.42	91.30	-5	496	-1.01%
2022/07/06	5	90.06	1	92.80	89.00	4	492	0.82%
2022/07/05	3	91.40	2	94.05	92.00	1	492	0.20%
2022/07/04	3	92.27	7	92.94	92.10	-4	498	-0.80%
2022/07/01	13	93.68	4	96.63	91.30	9	503	1.79%
2022/06/27	2	99.60	2	99.60	104.50	0	516	0.00%
2022/06/23	2	95.70	0	0.00	96.30	2	500	0.40%
2022/06/21	0	0.00	1	100.00	100.00	-1	489	-0.20%
2022/06/20	0	0.00	2	99.90	99.30	-2	491	-0.41%
2022/06/17	1	104.00	0	0.00	104.50	1	490	0.20%
2022/06/15	1	111.00	0	0.00	111.50	1	483	0.21%
2022/06/13	0	113.00	1	113.50	111.50	-1	484	-0.21%
2022/06/10	3	115.83	0	0.00	115.00	3	491	0.61%
2022/06/09	1	117.00	0	0.00	116.50	1	489	0.20%
2022/06/08	1	118.00	1	118.00	117.50	0	492	0.00%
2022/06/02	1	119.00	0	0.00	119.00	1	508	0.20%
2022/06/01	1	119.50	4	121.00	121.00	-3	513	-0.58%
2022/05/30	2	114.00	0	0.00	114.50	2	512	0.39%
2022/05/27	2	111.00	0	0.00	112.50	2	514	0.39%
2022/05/17	0	0.00	3	113.17	113.00	-3	548	-0.55%
2022/05/16	1	114.00	1	115.00	111.50	0	566	0.00%
2022/05/13	0	115.00	0	0.00	113.00	0	564	0.00%
2022/05/09	1	112.50	2.5	111.93	111.00	-1.5	565	-0.27%
2022/05/06	0	0.00	1	116.50	116.00	-1	562	-0.18%
2022/05/05	4	119.25	0	0.00	119.00	4	565	0.71%
2022/05/04	0	0.00	1	117.00	118.00	-1	567	-0.18%
2022/05/03	1	116.00	0	0.00	114.50	1	565	0.18%
2022/04/28	0	0.00	1	117.00	116.00	-1	569	-0.18%
2022/04/27	1	112.50	1	114.00	114.00	0	571	0.00%
2022/04/26	0	0.00	1	117.50	117.50	-1	566	-0.18%
2022/04/25	0	0.00	2	120.00	116.50	-2	577	-0.35%
2022/04/22	3	125.50	0	0.00	124.50	3	570	0.53%
2022/04/21	2	128.50	1	129.00	128.50	1	568	0.18%
2022/04/19	0	129.50	5	128.50	128.00	-5	577	-0.86%
2022/04/18	0	0.00	2	127.25	129.00	-2	586	-0.34%
2022/04/14	0	0.00	1	133.00	132.50	-1	586	-0.17%
2022/04/13	1	133.50	0	0.00	133.50	1	590	0.17%
2022/04/12	0	0.00	1	134.00	134.00	-1	595	-0.17%
2022/04/11	1	132.00	2	132.25	133.00	-1	600	-0.17%
2022/04/08	1	133.50	0	0.00	134.00	1	610	0.16%
2022/04/07	2	137.50	0	0.00	135.00	2	613	0.33%
2022/04/01	1	145.00	3	143.50	143.50	-2	605	-0.33%
2022/03/31	8	142.00	0	0.00	140.50	8	578	1.38%
2022/03/30	1	141.50	0	0.00	141.50	1	579	0.17%
2022/03/29	0	0.00	1	140.50	139.50	-1	581	-0.17%
2022/03/28	1	139.00	0	0.00	139.50	1	588	0.17%
2022/03/25	0	0.00	3	141.67	141.00	-3	589	-0.51%
2022/03/24	1	141.00	0	0.00	142.00	1	589	0.17%
2022/03/22	0	0.00	1	141.00	141.00	-1	598	-0.17%
2022/03/21	0	0.00	3	139.33	139.00	-3	593	-0.51%
2022/03/18	0	0.00	0.2	136.00	139.00	-0.2	602	-0.03%
2022/03/16	0	0.00	1	133.50	133.50	-1	603	-0.17%
2022/03/15	1.2	133.08	0	0.00	133.50	1.2	605	0.20%
2022/03/10	0	0.00	1	138.00	137.50	-1	624	-0.16%
2022/03/09	0	0.00	1	135.50	136.00	-1	633	-0.16%
2022/03/08	5	135.20	3	134.83	134.00	2	639	0.31%
2022/03/07	2	137.25	5	137.80	138.00	-3	633	-0.47%
2022/03/04	2	140.25	6	142.00	141.00	-4	629	-0.64%
2022/03/03	2	138.75	0	0.00	138.50	2	631	0.32%
2022/03/02	0	136.50	0	0.00	138.00	0	640	0.00%
2022/03/01	4	135.63	3	136.17	136.50	1	638	0.16%
2022/02/25	1	134.00	1	132.50	134.00	0	638	0.00%
2022/02/24	1	137.00	2	137.00	136.50	-1	637	-0.16%
2022/02/22	2	137.75	0	0.00	137.50	2	670	0.30%
2022/02/21	0	0.00	1	139.50	139.50	-1	675	-0.15%
2022/02/18	1	139.50	0	0.00	140.00	1	692	0.14%
2022/02/17	0	0.00	1	139.00	139.50	-1	701	-0.14%
2022/02/16	2	138.50	2.1	139.99	139.50	-0.1	715	-0.01%
2022/02/15	1	141.50	2	141.25	141.00	-1	704	-0.14%
2022/02/14	1	140.00	0	0.00	140.50	1	718	0.14%
2022/02/10	1	143.00	2	143.00	143.00	-1	821	-0.12%
2022/02/07	1	140.00	1	140.00	141.00	0	882	0.00%
2022/01/26	2	137.00	0	0.00	137.50	2	893	0.22%
2022/01/25	1	137.50	1	139.00	137.50	0	927	0.00%
2022/01/24	2	139.00	0	0.00	139.00	2	952	0.21%
2022/01/19	0	0.00	1	143.00	144.50	-1	984	-0.10%
2022/01/18	1	143.00	2	142.00	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	2	139.25	4	138.75	139.50	-2	1,032	-0.19%
2022/01/10	1	145.00	8	145.00	145.00	-7	1,024	-0.68%
2022/01/06	1	148.00	0	0.00	148.00	1	1,021	0.10%
2022/01/05	1	149.00	0	0.00	149.00	1	1,024	0.10%
2022/01/04	2	151.75	0	0.00	150.50	2	1,027	0.19%
2021/12/30	1	152.50	0	0.00	152.00	1	1,020	0.10%
2021/12/29	0	0.00	1	150.00	150.50	-1	1,017	-0.10%
2021/12/28	1	150.00	0	0.00	150.00	1	1,028	0.10%
2021/12/23	1	148.00	0	0.00	148.00	1	1,071	0.09%
2021/12/22	9	150.00	0	0.00	148.50	9	1,083	0.83%
2021/12/21	2	147.50	0	0.00	148.00	2	1,089	0.18%
2021/12/20	1	147.00	0	0.00	147.50	1	1,093	0.09%
2021/12/17	1	147.00	0	0.00	146.00	1	1,104	0.09%
2021/12/15	0	0.00	0.1	146.00	146.00	-0.1	1,096	-0.01%
2021/12/13	3	148.17	0	0.00	148.00	3	1,097	0.27%
2021/12/10	2	148.50	0.1	149.50	149.00	1.9	1,109	0.17%
2021/12/09	2	149.75	0	0.00	149.50	2	1,106	0.18%
2021/12/08	3	149.17	2	150.25	150.50	1	1,103	0.09%
2021/12/07	2	152.50	1	153.00	152.00	1	1,089	0.09%
2021/12/06	0.1	154.22	1	154.50	154.00	-1	1,096	-0.09%
2021/12/02	1	152.00	0	0.00	152.00	1	1,117	0.09%
2021/12/01	2	152.25	1	153.00	153.50	1	1,125	0.09%
2021/11/30	1	152.50	0	0.00	153.50	1	1,131	0.09%
2021/11/29	0	0.00	6	149.50	152.00	-6	1,160	-0.52%
2021/11/26	1	151.00	1	152.00	151.50	0	1,175	0.00%
2021/11/24	0	0.00	2	155.50	155.50	-2	1,269	-0.16%
2021/11/23	1.1	157.40	3	156.33	155.50	-2	1,280	-0.15%
2021/11/22	2	159.50	1.4	158.98	159.50	0.7	1,292	0.05%
2021/11/19	1	158.50	2	157.98	156.50	-1	1,315	-0.08%
2021/11/18	2	154.25	3	154.17	153.50	-1	1,313	-0.07%
2021/11/17	3	153.00	1	154.00	155.00	2	1,341	0.15%
2021/11/16	2	151.75	1	152.00	152.00	1	1,382	0.07%
2021/11/15	3	153.00	3	153.17	153.50	0	1,419	0.00%
2021/11/12	1	148.50	0	0.00	149.00	1	1,433	0.07%
2021/11/11	0	0.00	1	149.50	148.50	-1	1,460	-0.07%
2021/11/10	5	147.70	1	147.50	148.00	4	1,487	0.27%
2021/11/09	11.1	148.96	13	150.15	150.50	-2	1,504	-0.13%
2021/11/08	11	161.00	2	160.50	160.50	9	1,491	0.60%
2021/11/05	5	162.70	3	160.50	160.50	2	1,668	0.12%
2021/11/04	1.5	158.66	0	0.00	161.50	1.5	1,679	0.09%
2021/11/03	3	156.17	5	157.10	158.00	-2	1,733	-0.12%
2021/11/02	41	157.49	2	157.00	154.50	39	1,782	2.19%
2021/11/01	0.1	159.50	1	161.00	161.50	-1	1,803	-0.05%
2021/10/29	2	158.75	1	158.00	157.50	1	1,909	0.05%
2021/10/27	0	0.00	2	158.00	158.50	-2	1,968	-0.10%
2021/10/26	1	155.50	2	156.75	155.00	-1	2,022	-0.05%
2021/10/25	4	155.00	3	154.00	154.00	1	2,071	0.05%
2021/10/22	5	155.50	4	154.75	156.50	1	2,209	0.05%
2021/10/21	1	149.00	0	0.00	149.50	1	2,374	0.04%
2021/10/20	2.5	150.20	0	0.00	151.00	2.5	2,652	0.09%
2021/10/19	0.4	150.50	2	149.00	150.00	-1.6	2,739	-0.06%
2021/10/18	2	146.25	0	0.00	146.50	2	2,898	0.07%
2021/10/15	0	0.00	5	146.60	146.50	-5	2,979	-0.17%
2021/10/14	1	142.50	1	145.00	142.00	0	3,038	0.00%
2021/10/13	1	143.00	1	145.00	143.00	0	3,070	0.00%
2021/10/12	1.1	147.73	0	0.00	145.00	1.1	3,113	0.04%
2021/10/08	1	147.00	3	148.50	148.50	-2	3,263	-0.06%
2021/10/07	1	149.50	2	149.75	150.00	-1	3,458	-0.03%
2021/10/06	0	0.00	1	145.50	146.50	-1	3,757	-0.03%
2021/10/04	2	147.25	1	145.00	144.00	1	3,842	0.03%
2021/10/01	1	151.50	2	150.00	150.00	-1	3,909	-0.03%
2021/09/29	1	155.50	0	0.00	153.50	1	4,086	0.02%
2021/09/28	1	158.50	0	0.00	158.00	1	4,254	0.02%
2021/09/24	0	0.00	2.2	160.50	160.50	-2.2	4,411	-0.05%
2021/09/23	1	155.50	4	155.63	157.00	-3	4,435	-0.07%
2021/09/22	1	154.00	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0	0.00	2	155.25	157.50	-2	4,503	-0.04%
2021/09/16	0	0.00	1	154.50	153.50	-1	4,506	-0.02%
2021/09/15	2	155.25	0	0.00	152.50	2	4,518	0.04%
2021/09/14	2	157.50	0	0.00	156.50	2	4,533	0.04%
2021/09/13	0	0.00	1	157.50	157.00	-1	4,549	-0.02%
2021/09/09	2	156.75	4	156.50	158.00	-2	4,600	-0.04%
2021/09/08	5	154.60	1	154.50	153.50	4	4,634	0.09%
2021/09/07	1	155.50	2	157.50	156.50	-1	4,637	-0.02%
2021/09/06	2	161.50	1	162.00	159.50	1	4,643	0.02%
2021/09/03	0	0.00	1	163.50	164.00	-1	4,717	-0.02%
2021/09/02	2	166.75	1	167.50	163.50	1	4,742	0.02%
2021/09/01	1	163.50	1	164.00	165.50	0	4,761	0.00%
2021/08/31	2	161.50	3	160.33	161.50	-1	4,756	-0.02%
2021/08/30	8	165.06	8	165.19	162.50	0	4,839	0.00%
2021/08/27	2	158.50	6	159.33	159.50	-4	4,791	-0.08%
2021/08/26	2	159.50	0	0.00	158.50	2	4,791	0.04%
2021/08/25	2	160.50	3	160.00	162.00	-1	4,789	-0.02%
2021/08/24	1	158.00	0	0.00	155.00	1	4,776	0.02%
2021/08/23	3	157.00	4.1	156.86	157.00	-1.1	4,773	-0.02%
2021/08/20	7.1	151.95	4	151.75	150.00	3.1	4,761	0.07%
2021/08/19	4	158.13	1	155.50	153.00	3	4,725	0.06%
2021/08/18	3	157.35	4	158.13	162.00	-1	4,698	-0.02%
2021/08/17	6	159.58	12.1	159.02	157.50	-6.1	4,704	-0.13%
2021/08/16	2.3	160.09	9	158.28	161.50	-6.7	4,685	-0.14%
2021/08/13	3.3	163.09	7	163.14	160.50	-3.7	4,662	-0.08%
2021/08/12	10	163.20	13	162.92	163.50	-3	4,634	-0.06%
2021/08/11	16	168.03	11	167.95	166.00	5	4,601	0.11%
2021/08/10	1	181.50	1	182.00	181.50	0	4,460	0.00%
2021/08/09	3.3	183.12	13	182.50	181.00	-9.8	4,497	-0.22%
2021/08/06	4.1	188.24	4	187.50	187.50	0.1	4,465	0.00%
2021/08/05	3	188.83	1	190.99	192.50	2	4,457	0.04%
2021/08/04	9	190.78	0	192.13	190.00	9	4,490	0.20%
2021/08/03	13	196.81	0	0.00	196.50	13	4,435	0.29%
2021/08/02	0	0.00	1	196.00	197.00	-1	4,441	-0.02%
2021/07/30	4.1	196.39	0	0.00	194.50	4.1	4,416	0.09%
2021/07/29	4	200.38	4	201.38	202.50	0	4,376	0.00%
2021/07/28	6	196.83	7	198.29	197.50	-1	4,335	-0.02%
2021/07/27	11	215.00	8	214.06	209.00	3	4,246	0.07%
2021/07/26	11	213.42	22.3	212.35	215.50	-11.3	4,134	-0.27%
2021/07/23	13	202.00	5	206.40	199.50	8	3,922	0.20%
2021/07/22	6.1	203.55	15.1	203.54	205.50	-9	3,932	-0.23%
2021/07/21	11	197.73	11	197.50	193.50	0	3,849	0.00%
2021/07/20	0	191.50	1	194.50	194.00	-1	3,806	-0.03%
2021/07/19	1	193.00	2	194.25	193.50	-1	3,792	-0.03%
2021/07/16	3	195.83	1	195.50	195.00	2	3,819	0.05%
2021/07/15	10.2	197.44	11	200.59	196.50	-0.8	3,807	-0.02%
2021/07/14	18.3	211.36	7	213.21	208.50	11.3	3,696	0.31%
2021/07/13	21	211.76	29.1	213.16	212.50	-8.1	3,530	-0.23%
2021/07/12	3	205.33	4	203.63	205.00	-1	3,272	-0.03%
2021/07/09	5	200.60	2	201.00	200.50	3	3,256	0.09%
2021/07/08	5.1	205.12	4	206.75	202.00	1.1	3,291	0.03%
2021/07/07	54	205.31	15	204.70	200.50	39	3,279	1.19%
2021/07/06	6	209.25	47	207.31	207.00	-41	3,331	-1.23%
2021/07/05	15	206.27	23	206.26	209.50	-8	3,431	-0.23%
2021/07/02	8	200.56	4	200.50	200.50	4	3,435	0.12%
2021/07/01	15	199.23	21.6	199.59	201.50	-6.6	3,445	-0.19%
2021/06/30	2	195.50	0	0.00	196.50	2	3,485	0.06%
2021/06/29	0	0.00	1	195.00	194.00	-1	3,554	-0.03%
2021/06/28	5	196.70	1	197.00	195.00	4	3,885	0.10%
2021/06/25	4	193.75	0	0.00	192.50	4	3,921	0.10%
2021/06/24	2	192.50	2	194.00	192.50	0	4,110	0.00%
2021/06/23	2	192.50	0	0.00	194.50	2	4,173	0.05%
2021/06/22	3	191.17	16	192.00	191.00	-13	4,155	-0.31%
2021/06/18	2	196.75	0	0.00	195.00	2	4,129	0.05%
2021/06/17	5	196.00	8	194.19	197.50	-3	4,103	-0.07%
2021/06/16	3	193.33	1	196.00	192.00	2	4,070	0.05%
2021/06/15	2	193.75	8	194.06	195.00	-6	4,060	-0.15%
2021/06/11	19	199.97	4.2	198.76	194.00	14.9	4,060	0.37%
2021/06/10	11	194.95	12	195.83	195.50	-1	4,016	-0.02%
2021/06/09	10	194.45	2	194.25	193.00	8	3,989	0.20%
2021/06/08	5.2	190.99	1	191.00	191.00	4.2	3,949	0.11%
2021/06/07	10.8	191.78	15	196.20	190.50	-4.2	3,946	-0.11%
2021/06/04	1	185.00	3	188.00	188.50	-2	3,849	-0.05%
2021/06/03	2	187.50	3	186.67	187.00	-1	3,849	-0.03%
2021/06/02	4	185.88	2	186.00	184.50	2	3,848	0.05%
2021/06/01	4	187.38	3	187.17	187.00	1	3,837	0.03%
2021/05/31	0	0.00	8.2	183.78	184.00	-8.2	3,829	-0.21%
2021/05/28	2	182.75	2.1	183.95	183.00	-0.1	3,836	0.00%
2021/05/27	1	178.00	3	179.67	182.00	-2	3,834	-0.05%
2021/05/26	3	179.33	7	179.21	180.00	-4	3,833	-0.10%
2021/05/25	3	177.33	1	177.50	179.00	2	3,830	0.05%
2021/05/24	0	175.00	1	171.50	175.00	-1	3,817	-0.03%
2021/05/20	1	169.50	1	171.00	171.00	0	3,837	0.00%
2021/05/19	3	169.17	3	169.33	170.50	0	3,846	0.00%
2021/05/18	1	169.50	5	169.20	172.00	-4	3,853	-0.10%
2021/05/17	7.3	163.41	9.1	160.53	159.00	-1.8	3,877	-0.05%
2021/05/14	4.1	175.88	1	178.50	173.00	3.1	3,897	0.08%
2021/05/13	9	175.94	3	175.83	175.50	6	3,886	0.15%
2021/05/12	4	174.98	1	171.00	171.00	3	3,866	0.08%
2021/05/11	8	177.19	6	176.67	175.00	2	3,794	0.05%
2021/05/10	3	187.50	0.1	186.00	184.50	2.9	3,752	0.08%
2021/05/07	0	0.00	1	186.50	190.00	-1	3,760	-0.03%
2021/05/06	3	183.67	1	184.00	183.00	2	3,782	0.05%
2021/05/05	0	183.50	1	183.00	181.00	-1	3,847	-0.03%
2021/05/04	4	184.25	2	182.75	185.50	2	3,883	0.05%
2021/05/03	3	189.17	1	193.00	187.50	2	3,847	0.05%
2021/04/29	9	199.28	44	197.47	196.50	-35	3,820	-0.92%
2021/04/28	14	202.32	16	203.22	203.50	-2	3,785	-0.05%
2021/04/27	13.2	201.68	8	199.31	200.50	5.2	3,749	0.14%
2021/04/26	1	196.50	1	195.50	197.50	0	3,724	0.00%
2021/04/23	43	195.65	7	193.65	196.00	36	3,751	0.96%
2021/04/22	5	189.90	5	191.00	189.00	0	4,020	0.00%
2021/04/21	3	197.83	0	0.00	196.50	3	4,101	0.07%
2021/04/20	0	0.00	22	197.75	197.50	-22	4,091	-0.54%
2021/04/19	3	197.50	3	198.17	197.00	0	4,102	0.00%
2021/04/16	8	194.13	3	195.33	196.00	5	4,119	0.12%
2021/04/15	0	0.00	3	192.50	193.00	-3	4,100	-0.07%
2021/04/14	18	187.92	3	187.33	189.50	15	4,104	0.37%
2021/04/13	5	193.20	3	196.50	190.50	2	4,085	0.05%
2021/04/12	9	199.67	22	201.61	197.00	-13	4,058	-0.32%
2021/04/09	20	209.13	20	208.10	203.00	0	3,959	0.00%
2021/04/08	28.1	208.37	31.2	207.81	206.50	-3.1	3,835	-0.08%
2021/04/07	17	201.94	14	201.86	203.00	3	3,670	0.08%
2021/04/06	26.2	205.17	28	200.55	198.00	-1.9	3,618	-0.05%
2021/04/01	14	203.25	7	203.57	203.00	7	3,501	0.20%
2021/03/31	31.1	202.78	45.2	203.52	204.50	-14.2	3,413	-0.42%
2021/03/30	20	195.78	8	196.94	194.50	12	3,070	0.39%
2021/03/29	16	194.59	21.2	195.48	193.00	-5.2	3,008	-0.17%
2021/03/26	3	186.68	5	183.90	189.50	-2	2,844	-0.07%
2021/03/24	0	178.50	0	0.00	178.00	0	2,834	0.00%
2021/03/23	0	0.00	2	179.00	179.00	-2	2,869	-0.07%
2021/03/22	4	178.88	0	0.00	180.00	4	2,893	0.14%
2021/03/19	3	180.00	1	179.00	179.00	2	2,933	0.07%
2021/03/18	1	181.50	2	182.00	182.00	-1	2,944	-0.03%
2021/03/17	1	182.50	0	0.00	182.50	1	2,997	0.03%
2021/03/16	14	184.04	1	183.50	184.50	13	3,079	0.42%
2021/03/15	4	179.63	0	0.00	179.50	4	3,132	0.13%
2021/03/11	2	177.50	1	175.50	178.50	1	3,235	0.03%
2021/03/10	1	174.01	0	0.00	174.00	1	3,290	0.03%
2021/03/09	3.1	174.35	0.1	175.00	173.50	3	3,637	0.08%
2021/03/08	0	0.00	1	178.50	178.50	-1	3,731	-0.03%
2021/03/04	5	178.50	1	179.00	178.00	4	3,858	0.10%
2021/03/03	1	179.00	0	0.00	180.00	1	3,917	0.03%
2021/03/02	2	183.75	2	183.00	180.50	0	4,035	0.00%
2021/02/26	2	180.75	1	180.00	183.00	1	4,054	0.02%
2021/02/25	2	182.00	3	182.00	181.50	-1	4,078	-0.02%
2021/02/24	1	184.50	1	183.50	181.50	0	4,120	0.00%
2021/02/23	0	185.00	7	184.43	184.00	-7	4,156	-0.17%
2021/02/22	2	185.00	0	0.00	186.00	2	4,219	0.05%
2021/02/18	1	183.50	2	184.00	183.50	-1	4,412	-0.02%
2021/02/17	2.1	182.29	0	0.00	181.00	2.1	4,540	0.05%
2021/02/05	9	186.11	3	185.67	183.00	6	4,559	0.13%
2021/02/04	2	191.25	3	191.17	191.00	-1	4,558	-0.02%
2021/02/03	7	189.07	3	190.83	192.50	4	4,673	0.09%
2021/02/01	2	183.50	3.1	184.47	185.00	-1.1	5,281	-0.02%
2021/01/29	2	190.50	11	192.18	186.50	-9	5,550	-0.16%
2021/01/28	1	194.00	1	195.50	190.50	0	5,547	0.00%
2021/01/27	3	195.00	3.1	196.00	195.50	-0.1	5,554	0.00%
2021/01/26	1	195.49	1	193.00	191.50	0	5,478	0.00%
2021/01/25	3	190.83	2	191.00	191.50	1	5,431	0.02%
2021/01/22	0	0.00	3	191.17	191.50	-3	5,414	-0.06%
2021/01/21	2	187.75	6	188.00	186.50	-4	5,382	-0.07%
2021/01/20	3	189.67	11	189.36	188.50	-8	5,348	-0.15%
2021/01/19	1	196.00	3	195.33	195.50	-2	5,296	-0.04%
2021/01/18	1	192.00	1	191.00	196.50	0	5,247	0.00%
2021/01/15	45	202.85	23.3	200.58	193.50	21.8	5,192	0.42%
2021/01/14	14.1	199.19	2	193.51	200.50	12.1	4,878	0.25%
2021/01/13	4.1	192.50	1	191.00	192.50	3.1	4,755	0.07%
2021/01/12	12	193.29	4	192.14	188.50	8	4,737	0.17%
2021/01/11	3	192.00	13.2	190.96	193.50	-10.2	4,711	-0.22%
2021/01/08	11	187.86	12.1	190.91	188.00	-1.1	4,687	-0.02%
2021/01/07	3	188.67	3	188.83	189.00	0	4,682	0.00%
2021/01/06	4	191.50	0	0.00	189.00	4	4,662	0.09%
2021/01/05	12	196.50	12	196.08	195.50	0	4,630	0.00%
2021/01/04	5	194.50	17	195.79	196.50	-12	4,603	-0.26%
2020/12/31	5	192.39	4	191.75	192.00	1	4,568	0.02%
2020/12/30	0	0.00	2	188.00	188.00	-2	4,524	-0.04%
2020/12/29	1	187.00	2	188.75	187.00	-1	4,544	-0.02%
2020/12/28	1.1	189.68	5	189.60	188.50	-3.9	4,589	-0.08%
2020/12/25	5	188.50	0	0.00	189.50	5	4,597	0.11%
2020/12/24	1.1	189.05	0	0.00	188.00	1.1	4,609	0.02%
2020/12/23	1	186.50	0	0.00	190.00	1	4,613	0.02%
2020/12/22	0	0.00	1	188.50	185.50	-1	4,670	-0.02%
2020/12/21	2	184.25	3	184.67	185.50	-1	4,670	-0.02%
2020/12/18	2	190.50	1	188.50	188.50	1	4,658	0.02%
2020/12/17	1	193.00	43	189.19	191.00	-42	4,672	-0.90%
2020/12/16	2	192.75	0	0.00	192.00	2	4,675	0.04%
2020/12/15	13.2	194.88	8	194.63	191.50	5.2	4,676	0.11%
2020/12/14	1	199.50	11	199.45	198.00	-10	4,654	-0.21%
2020/12/11	16	197.34	55	200.38	197.50	-39	4,687	-0.83%
2020/12/10	52	201.47	65.8	202.66	200.50	-13.8	4,673	-0.30%
2020/12/09	57.1	205.74	1	202.50	206.00	56.1	4,644	1.21%
2020/12/08	1.1	201.23	4	199.13	199.00	-2.9	4,599	-0.06%
2020/12/07	13	198.81	15	198.20	197.50	-2	4,645	-0.04%
2020/12/04	6	202.75	11	200.73	200.00	-5	4,630	-0.11%
2020/12/03	30.2	210.81	25	208.96	202.50	5.2	4,654	0.11%
2020/12/02	35	205.54	12	201.75	206.00	23	4,502	0.51%
2020/12/01	4	196.50	0	0.00	197.00	4	4,396	0.09%
2020/11/30	11	200.68	11	201.86	197.50	0	4,370	0.00%
2020/11/27	6	200.33	2	199.50	203.00	4	4,311	0.09%
2020/11/26	21	199.71	10	200.45	197.50	11	4,256	0.26%
2020/11/25	21	194.33	26	196.58	196.00	-5	4,144	-0.12%
2020/11/24	14	200.07	11	196.50	196.00	3	4,132	0.07%
2020/11/23	13	196.46	26	198.88	199.50	-13	4,147	-0.31%
2020/11/20	1	196.00	2	196.00	197.00	-1	4,203	-0.02%
2020/11/19	19	195.76	6	194.42	194.00	13	4,203	0.31%
2020/11/18	11	203.68	9	203.61	198.50	2	4,179	0.05%
2020/11/17	2	198.50	7	199.29	199.50	-5	4,057	-0.12%
2020/11/16	44	202.88	15	203.47	202.50	29	4,147	0.70%
2020/11/13	10	193.25	13	196.35	197.00	-3	4,055	-0.07%
2020/11/12	11	198.82	8	200.00	198.50	3	4,031	0.07%
2020/11/11	9	199.50	10	199.55	199.50	-1	3,999	-0.03%
2020/11/10	19	201.34	20	200.42	196.50	-1	3,938	-0.03%
2020/11/09	40	199.59	69	200.85	207.00	-29	3,756	-0.77%
2020/11/06	11	187.41	71	188.06	190.00	-60	3,415	-1.76%
2020/11/05	8	180.44	2	180.50	179.50	6	3,234	0.19%
2020/11/04	1	175.50	9	177.78	182.00	-8	3,318	-0.24%
2020/11/03	0	0.00	1	170.50	173.50	-1	3,337	-0.03%
2020/11/02	1	167.50	3	168.33	168.50	-2	3,431	-0.06%
2020/10/30	3	170.83	0	0.00	170.00	3	3,534	0.08%
2020/10/29	4	169.38	5	171.60	174.50	-1	3,618	-0.03%
2020/10/28	1	172.00	2	172.25	171.50	-1	3,667	-0.03%
2020/10/27	2	172.25	0	0.00	172.50	2	3,743	0.05%
2020/10/23	2	176.25	0	0.00	177.00	2	3,988	0.05%
2020/10/21	2	177.00	2	177.00	177.50	0	4,250	0.00%
2020/10/19	2	176.25	2	178.50	176.00	0	4,474	0.00%
2020/10/16	1	176.50	12	176.83	175.50	-11	4,547	-0.24%
2020/10/15	0	0.00	1	179.00	179.00	-1	4,687	-0.02%
2020/10/14	1	182.00	12	181.00	181.00	-11	4,771	-0.23%
2020/10/13	1	180.50	10	181.55	183.50	-9	4,859	-0.19%
2020/10/12	6	181.67	14	181.64	183.00	-8	4,940	-0.16%
2020/10/08	1	183.50	2	181.50	181.00	-1	5,042	-0.02%
2020/10/07	1	183.50	8	183.00	183.00	-7	5,215	-0.13%
2020/10/06	13	183.88	1	183.00	184.00	12	5,460	0.22%
2020/10/05	2	179.25	7	182.86	182.50	-5	5,846	-0.09%
2020/09/30	1	176.00	2	176.00	178.00	-1	6,292	-0.02%
2020/09/29	1	174.00	1	175.00	174.00	0	6,603	0.00%
2020/09/28	7.2	172.05	11	172.27	173.00	-3.8	7,163	-0.05%
2020/09/25	11	170.45	6	166.42	168.50	5	7,507	0.07%
2020/09/24	37	173.26	15	172.13	171.50	22	7,579	0.29%
2020/09/23	0	0.00	1	175.50	176.00	-1	7,699	-0.01%
2020/09/22	20	178.50	7	176.57	175.50	13	7,759	0.17%
2020/09/21	23	181.98	25	183.36	181.00	-2	7,953	-0.03%
2020/09/18	11	180.68	12	182.33	181.00	-1	7,951	-0.01%
2020/09/17	14	180.71	6	181.42	181.00	8	7,955	0.10%
2020/09/16	17	182.82	13	182.04	181.50	4	7,981	0.05%
2020/09/15	7	183.43	7	182.29	182.00	0	8,017	0.00%
2020/09/14	4	181.00	22	181.41	183.50	-18	8,004	-0.22%
2020/09/11	4	176.13	3	177.17	178.50	1	7,961	0.01%
2020/09/10	11	180.55	7	180.14	176.00	4	7,941	0.05%
2020/09/09	6	173.75	0	0.00	179.00	6	7,880	0.08%
2020/09/08	23	176.67	10	175.60	175.00	13	7,905	0.16%
2020/09/07	14	181.68	8	183.75	177.50	6	7,867	0.08%
2020/09/04	1	173.00	1	172.00	172.50	0	7,730	0.00%
2020/09/03	9	175.78	3	177.17	175.00	6	7,755	0.08%
2020/09/02	0	0.00	2	175.75	176.00	-2	7,863	-0.03%
2020/09/01	1	171.00	1	172.00	174.50	0	7,890	0.00%
2020/08/31	6	175.58	0	0.00	172.50	6	7,949	0.08%
2020/08/28	0	0.00	4	174.13	175.50	-4	7,972	-0.05%
2020/08/27	5	174.40	6	175.83	173.50	-1	8,040	-0.01%
2020/08/26	11	179.36	10	179.60	178.00	1	8,069	0.01%
2020/08/25	2	174.50	5.1	173.27	175.50	-3.1	8,035	-0.04%
2020/08/24	14	171.29	7	171.57	171.00	7	8,030	0.09%
2020/08/21	5	168.90	8	169.06	170.50	-3	8,172	-0.04%
2020/08/20	7	165.79	2	169.75	164.50	5	8,358	0.06%
2020/08/19	5	178.40	1	181.00	177.50	4	8,239	0.05%
2020/08/18	12	186.21	5	183.10	182.00	7	8,213	0.09%
2020/08/17	10	189.30	10	188.55	187.50	0	8,219	0.00%
2020/08/14	11	183.86	6	186.67	190.00	5	8,224	0.06%
2020/08/13	24	187.38	7	185.50	185.00	17	8,176	0.21%
2020/08/12	6	187.50	4	189.13	191.00	2	8,153	0.02%
2020/08/11	5	188.80	2	191.75	189.00	3	8,144	0.04%
2020/08/10	20	196.95	17	194.53	194.50	3	8,084	0.04%
2020/08/07	18	207.81	4	206.25	204.50	14	8,041	0.17%
2020/08/06	11	210.09	8	210.00	209.00	3	8,049	0.04%
2020/08/05	43	206.43	25	208.90	207.50	18	8,057	0.22%
2020/08/04	6	201.33	24	202.00	207.50	-18	8,098	-0.22%
2020/08/03	18	197.97	7	196.93	196.00	11	8,098	0.14%
2020/07/31	3	197.00	14	195.61	200.00	-11	8,085	-0.14%
2020/07/30	16	192.66	5	193.60	193.50	11	8,078	0.14%
2020/07/29	4	194.75	5	194.20	191.00	-1	8,060	-0.01%
2020/07/28	16	205.59	13	199.88	198.00	3	7,969	0.04%
2020/07/27	12	205.42	15	204.37	208.00	-3	7,873	-0.04%
2020/07/24	14	203.54	10	206.10	201.00	4	7,888	0.05%
2020/07/23	3	207.83	5	209.30	207.50	-2	7,860	-0.03%
2020/07/22	9	209.67	4	210.75	214.00	5	7,962	0.06%
2020/07/21	22	211.55	8.1	211.78	212.00	13.9	7,963	0.17%
2020/07/20	6.1	203.25	5	201.60	202.00	1.1	7,859	0.01%
2020/07/17	18	207.44	22	206.84	207.50	-4	7,866	-0.05%
2020/07/16	16	215.28	16	215.34	210.50	0	7,890	0.00%
2020/07/15	16	219.31	15	218.00	218.00	1	7,843	0.01%
2020/07/14	12.1	219.78	16	219.53	216.50	-4	7,891	-0.05%
2020/07/13	21	232.76	18	232.67	226.50	3	7,831	0.04%
2020/07/10	35	228.60	33	228.44	228.00	2	7,919	0.03%
2020/07/09	37	230.69	22	229.11	223.00	15	7,626	0.20%
2020/07/08	24	211.98	56	219.70	223.00	-32	7,200	-0.44%
2020/07/07	62	204.03	47	204.62	203.00	15	6,943	0.22%
2020/07/06	20	185.20	38.4	188.91	193.50	-18.4	6,487	-0.28%
2020/07/03	9	177.06	16	177.16	176.00	-7	6,292	-0.11%
2020/07/02	6	174.25	11	174.05	177.00	-5	6,363	-0.08%
2020/07/01	6	170.67	12	171.58	171.00	-6	6,471	-0.09%
2020/06/30	8	171.13	14	171.43	169.50	-6	6,555	-0.09%
2020/06/29	2	163.00	2	164.75	163.00	0	6,455	0.00%
2020/06/24	1	163.00	1	164.50	162.00	0	6,563	0.00%
2020/06/23	5	163.70	2	163.75	163.50	3	6,741	0.04%
2020/06/22	2	162.50	4	163.88	165.50	-2	6,907	-0.03%
2020/06/19	2	162.50	0	0.00	160.50	2	7,070	0.03%
2020/06/18	1	160.50	2	161.75	162.50	-1	7,224	-0.01%
2020/06/17	4	161.00	1	163.00	161.00	3	7,337	0.04%
2020/06/16	7	162.07	7	161.79	162.50	0	7,602	0.00%
2020/06/15	8	160.19	3	159.67	159.00	5	7,849	0.06%
2020/06/12	2	162.25	3	161.50	163.00	-1	8,021	-0.01%
2020/06/11	7	168.43	1	167.50	164.50	6	8,269	0.07%
2020/06/10	2	167.75	2	167.75	168.00	0	8,405	0.00%
2020/06/09	14	171.39	20	170.95	167.00	-6	8,689	-0.07%
2020/06/08	7	169.93	3	169.67	170.00	4	8,816	0.05%
2020/06/05	2	170.50	4	171.00	170.00	-2	8,975	-0.02%
2020/06/04	4	168.13	4	168.75	168.50	0	9,089	0.00%
2020/06/03	23	170.43	8	171.06	170.00	15	9,222	0.16%
2020/06/02	7	168.93	10	168.50	170.50	-3	9,236	-0.03%
2020/06/01	7	168.00	6	167.50	167.00	1	9,286	0.01%
2020/05/29	7	164.43	5	164.10	163.50	2	9,401	0.02%
2020/05/28	17	170.32	22	169.23	165.00	-5	9,706	-0.05%
2020/05/27	20	170.33	32	170.98	172.00	-12	9,732	-0.12%
2020/05/26	1	164.00	0	0.00	162.50	1	9,646	0.01%
2020/05/25	3	162.17	3	160.83	163.00	0	9,910	0.00%
2020/05/22	4	164.88	4	165.38	162.50	0	9,976	0.00%
2020/05/21	5	165.30	2	164.00	167.00	3	10,027	0.03%
2020/05/20	4	162.63	1	161.50	161.50	3	10,196	0.03%
2020/05/19	4	164.13	2.2	163.80	163.50	1.8	10,423	0.02%
2020/05/18	0	0.00	11	160.55	161.00	-11	10,524	-0.10%
2020/05/15	6.1	162.49	14	161.79	162.00	-7.9	10,640	-0.07%
2020/05/14	16	162.16	10	161.45	160.00	6	10,697	0.06%
2020/05/13	13	166.15	7	165.07	166.00	6	10,812	0.06%
2020/05/12	6	163.50	3	164.17	162.50	3	10,887	0.03%
2020/05/11	21	167.69	11	168.64	167.00	10	11,005	0.09%
2020/05/08	16.4	175.33	6	176.08	173.00	10.4	11,154	0.09%
2020/05/07	2	176.00	5	175.90	178.00	-3	11,331	-0.03%
2020/05/06	6	175.67	6	176.17	174.00	0	11,760	0.00%
2020/05/05	4	173.38	16	172.41	177.00	-12	12,033	-0.10%
2020/05/04	16	172.47	12	171.79	171.00	4	12,053	0.03%
2020/04/30	5	176.70	7	177.36	176.50	-2	12,076	-0.02%
2020/04/29	14.7	177.95	25	181.60	176.50	-10.3	12,135	-0.08%
2020/04/28	9	177.83	3	178.67	176.50	6	12,103	0.05%
2020/04/27	10	176.35	25	176.06	176.50	-15	12,143	-0.12%
2020/04/24	7	171.21	25	171.06	170.50	-18	12,006	-0.15%
2020/04/23	10	168.90	3	170.83	168.00	7	11,982	0.06%
2020/04/22	16	167.47	12	167.71	168.50	4	12,040	0.03%
2020/04/21	11	167.64	9	167.78	167.00	2	12,209	0.02%
2020/04/20	2	172.00	3	171.17	172.00	-1	12,178	-0.01%
2020/04/17	11	174.27	12	172.88	171.00	-1	12,366	-0.01%
2020/04/16	30	172.97	9	171.89	173.00	21	12,427	0.17%
2020/04/15	32	173.20	32	173.30	171.50	0	12,649	0.00%
2020/04/14	10	166.10	20	165.58	167.50	-10	12,389	-0.08%
2020/04/13	16	164.28	10	165.65	162.50	6	12,499	0.05%
2020/04/10	8	163.75	5	164.50	164.50	3	12,689	0.02%
2020/04/09	40	166.15	18	168.78	161.50	22	12,681	0.17%
2020/04/08	23	168.17	22	168.02	165.50	1	12,615	0.01%
2020/04/07	32	165.84	30	166.85	163.50	2	12,484	0.02%
2020/04/06	27	151.65	20.1	152.36	156.50	7	12,354	0.06%
2020/04/01	8	142.38	7.5	142.70	142.50	0.5	12,210	0.00%
2020/03/31	7	139.36	7	140.50	140.50	0	12,093	0.00%
2020/03/30	5	133.90	3	136.67	139.00	2	12,111	0.02%
2020/03/27	12	143.46	13	144.00	137.50	-1	11,996	-0.01%
2020/03/26	7	140.71	11.5	141.52	143.50	-4.5	11,858	-0.04%
2020/03/25	14	140.14	16.6	140.49	142.00	-2.6	11,724	-0.02%
2020/03/24	8	126.94	21	126.95	129.50	-13	11,536	-0.11%
2020/03/23	8	116.94	13	116.88	118.00	-5	11,437	-0.04%
2020/03/20	19	125.58	15	125.47	124.00	4	11,386	0.04%
2020/03/19	28	125.14	22	123.73	118.50	6	11,162	0.05%
2020/03/18	28	142.17	31	141.47	131.50	-3	11,027	-0.03%
2020/03/17	26	145.79	15	146.57	144.50	11	11,023	0.10%
2020/03/16	25	153.88	33	153.44	145.00	-8	10,948	-0.07%
2020/03/13	24	151.23	9	149.56	159.50	15	11,028	0.14%
2020/03/12	18	160.50	12	163.04	156.00	6	11,073	0.05%
2020/03/11	22	181.95	14	178.39	173.00	8	10,977	0.07%
2020/03/10	12	182.33	10	183.00	188.50	2	10,884	0.02%
2020/03/09	34	185.32	12	180.75	179.00	22	10,720	0.21%
2020/03/06	2	198.50	5	198.50	198.00	-3	10,598	-0.03%
2020/03/05	5	196.50	4	196.88	198.00	1	10,541	0.01%
2020/03/04	8	195.06	5	196.00	196.00	3	10,485	0.03%
2020/03/03	19	202.76	21	204.69	200.50	-2	10,335	-0.02%
2020/03/02	12	191.42	20	192.15	197.00	-8	10,192	-0.08%
2020/02/27	10	191.00	13	191.62	186.50	-3	10,125	-0.03%
2020/02/26	32	197.94	30	198.10	191.00	2	10,115	0.02%
2020/02/25	4	193.00	5	192.51	194.50	-1	9,915	-0.01%
2020/02/24	13	187.46	19	190.11	192.00	-6	9,880	-0.06%
2020/02/21	30	190.75	33	190.67	190.50	-3	9,949	-0.03%
2020/02/20	22	197.84	14	198.39	198.00	8	9,838	0.08%
2020/02/19	0	0.00	7	189.36	192.00	-7	9,718	-0.07%
2020/02/18	15	190.17	8	189.25	187.50	7	10,056	0.07%
2020/02/17	5	193.50	10	193.85	196.00	-5	9,920	-0.05%
2020/02/14	10	190.95	23	192.41	193.50	-13	9,866	-0.13%
2020/02/13	5	191.00	5	188.80	187.50	0	9,732	0.00%
2020/02/12	15	187.70	14	188.11	190.00	1	9,612	0.01%
2020/02/11	22	186.59	23	183.98	187.50	-1	9,444	-0.01%
2020/02/10	14	178.29	9	176.56	175.00	5	9,300	0.05%
2020/02/07	54	174.35	65	177.77	176.50	-11	9,054	-0.12%
2020/02/06	25	168.02	18	167.86	170.50	7	8,653	0.08%
2020/02/05	3	158.50	12	158.58	159.00	-9	8,389	-0.11%
2020/02/04	2	158.75	1	157.50	157.00	1	8,343	0.01%
2020/02/03	4	153.38	6	155.25	158.00	-2	8,266	-0.02%
2020/01/31	8	161.31	12	160.63	161.50	-4	8,165	-0.05%
2020/01/30	17	160.91	18.2	159.83	156.50	-1.2	8,085	-0.01%
2020/01/20	2	167.00	4	167.88	168.50	-2	7,950	-0.03%
2020/01/17	14	164.75	7	166.14	166.00	7	7,948	0.09%
2020/01/16	9	164.17	6	166.33	163.50	3	7,928	0.04%
2020/01/15	23	168.89	22	169.41	166.50	1	7,850	0.01%
2020/01/14	4	164.88	8.3	164.64	165.00	-4.3	7,621	-0.06%
2020/01/13	25	164.94	15	164.17	163.50	10	7,628	0.13%
2020/01/10	17	163.15	22.1	163.18	163.00	-5.1	7,661	-0.07%
2020/01/09	17.1	159.87	34	159.83	162.00	-16.9	7,450	-0.23%
2020/01/08	8	151.75	4	152.75	150.00	4	7,173	0.06%
2020/01/07	22	153.02	14.1	154.11	154.50	7.9	7,157	0.11%
2020/01/06	12	154.29	31	154.35	153.00	-19	6,931	-0.27%
2020/01/03	4	151.75	7	148.79	148.00	-3	6,669	-0.04%
2020/01/02	1	148.00	32	148.17	151.50	-31	6,625	-0.47%
2019/12/31	3	148.00	1	150.00	148.00	2	6,660	0.03%
2019/12/30	3.1	151.80	3	152.00	150.00	0.1	6,641	0.00%
2019/12/27	20	150.55	13	151.04	151.50	7	6,568	0.11%
2019/12/26	7	148.36	5	147.80	148.00	2	6,466	0.03%
2019/12/25	13	149.19	13	149.69	150.50	0	6,419	0.00%
2019/12/24	2	145.50	0	0.00	145.50	2	6,309	0.03%
2019/12/23	0	0.00	3	144.67	145.00	-3	6,306	-0.05%
2019/12/20	3	142.83	1	142.00	141.50	2	6,265	0.03%
2019/12/19	17	145.41	10	145.45	145.50	7	6,223	0.11%
2019/12/18	4	146.88	1	147.50	146.50	3	6,211	0.05%
2019/12/17	10	150.65	7	151.00	150.00	3	6,195	0.05%
2019/12/16	5	150.10	10	150.16	152.00	-5	6,149	-0.08%
2019/12/13	7	148.36	25.1	147.87	149.50	-18.1	6,192	-0.29%
2019/12/12	37	153.74	11	152.45	153.00	26	6,202	0.42%
2019/12/11	10.1	149.01	26.3	148.00	151.00	-16.3	6,046	-0.27%
2019/12/10	44	143.78	14	143.82	144.00	30	5,872	0.51%
2019/12/09	32	140.30	46	141.30	141.50	-14	5,655	-0.25%
2019/12/06	9	133.94	6	134.83	132.00	3	5,328	0.06%
2019/12/05	22	131.70	11	132.09	134.00	11	5,285	0.21%
2019/12/04	4.1	129.55	2	129.50	130.00	2.1	5,399	0.04%
2019/12/03	6	129.92	6	129.33	130.00	0	5,390	0.00%
2019/12/02	4	128.75	13	130.62	132.50	-9	5,339	-0.17%
2019/11/29	11	131.14	5	130.50	130.00	6	5,346	0.11%
2019/11/28	0	0.00	9	134.78	134.50	-9	5,320	-0.17%
2019/11/27	49	137.58	63	136.21	135.50	-14	5,299	-0.26%
2019/11/26	24	133.73	23	132.76	135.00	1	5,090	0.02%
2019/11/25	28.9	132.23	14	131.25	130.00	14.9	4,963	0.30%
2019/11/22	7.1	129.94	8	129.81	131.00	-0.9	4,821	-0.02%
2019/11/21	8	125.38	19	125.21	127.50	-11	4,795	-0.23%
2019/11/20	40	128.89	44	128.85	125.50	-4	4,804	-0.08%
2019/11/19	20	131.73	28	130.27	131.00	-8	4,652	-0.17%
2019/11/18	19	131.29	8	131.25	131.00	11	4,549	0.24%
2019/11/15	57	127.75	52.1	130.48	133.50	5	4,441	0.11%
2019/11/14	3	122.00	7	123.21	122.00	-4	3,991	-0.10%
2019/11/13	6	123.08	4	123.50	123.00	2	4,003	0.05%
2019/11/12	3	122.33	12	122.04	123.00	-9	3,984	-0.23%
2019/11/11	2	118.75	5	119.20	119.00	-3	4,007	-0.08%
2019/11/08	6	119.17	7	118.21	119.00	-1	4,011	-0.02%
2019/11/07	14	122.61	10	122.25	120.50	4	4,052	0.10%
2019/11/06	7	119.71	0	0.00	120.00	7	4,023	0.17%
2019/11/05	6	122.83	2	121.25	120.50	4	4,048	0.10%
2019/11/04	8	123.19	2	123.50	123.00	6	4,000	0.15%
2019/11/01	2	120.00	5	120.60	122.00	-3	3,973	-0.08%
2019/10/31	0	0.00	2	118.25	117.50	-2	3,994	-0.05%
2019/10/30	0	0.00	4	119.13	119.50	-4	4,000	-0.10%
2019/10/29	1	118.00	5	118.10	118.00	-4	4,042	-0.10%
2019/10/28	5	118.20	4	118.63	118.00	1	4,095	0.02%
2019/10/25	6	120.42	2	120.25	119.50	4	4,087	0.10%
2019/10/24	3	123.33	8	123.44	123.00	-5	4,077	-0.12%
2019/10/23	8	122.69	17	121.50	122.00	-9	4,108	-0.22%
2019/10/22	14	122.29	10	121.70	122.00	4	4,132	0.10%
2019/10/21	10	123.65	8	123.88	121.00	2	4,238	0.05%
2019/10/18	22	122.02	14	122.68	122.00	8	4,151	0.19%
2019/10/17	5	116.80	2	117.75	119.00	3	3,883	0.08%
2019/10/16	14	117.82	9	117.17	117.00	5	3,888	0.13%
2019/10/15	4	116.63	10	117.20	118.00	-6	3,852	-0.16%
2019/10/14	5	114.70	2	114.50	113.50	3	3,816	0.08%
2019/10/09	0	0.00	3	113.33	112.50	-3	3,869	-0.08%
2019/10/08	7	115.21	4	114.50	115.00	3	3,915	0.08%
2019/10/07	11.2	117.25	4	117.50	116.00	7.2	3,964	0.18%
2019/10/04	4	114.63	1	113.50	113.50	3	3,927	0.08%
2019/10/03	0	0.00	2	114.00	114.50	-2	3,962	-0.05%
2019/10/02	1	112.00	0	0.00	114.50	1	4,003	0.02%
2019/10/01	1	112.00	2	112.00	112.50	-1	4,065	-0.02%
2019/09/27	6	111.25	6	111.83	111.50	0	4,099	0.00%
2019/09/26	0	0.00	2	115.25	114.00	-2	4,122	-0.05%
2019/09/25	0	0.00	2	115.00	114.50	-2	4,143	-0.05%
2019/09/24	1	117.00	2	118.00	116.50	-1	4,210	-0.02%
2019/09/23	9	118.33	4	117.88	118.00	5	4,205	0.12%
2019/09/20	7	118.57	8	117.88	117.50	-1	4,191	-0.02%
2019/09/19	4	118.25	5	118.20	117.50	-1	4,148	-0.02%
2019/09/18	8	119.31	12	119.17	118.00	-4	4,134	-0.10%
2019/09/17	11	117.91	12.1	117.89	119.00	-1.1	4,116	-0.03%
2019/09/16	13	115.46	9	115.28	115.50	4	4,016	0.10%
2019/09/12	12	114.29	4	114.50	114.00	8	4,007	0.20%
2019/09/11	4	114.38	8	115.00	114.00	-4	4,055	-0.10%
2019/09/10	4.1	113.52	8	112.81	114.00	-3.9	4,188	-0.09%
2019/09/09	16	114.81	18	114.64	115.00	-2	4,171	-0.05%
2019/09/06	13	114.08	29	114.03	112.00	-16	4,085	-0.39%
2019/09/05	7	109.29	1	111.00	108.50	6	3,924	0.15%
2019/09/04	4	109.25	1	109.50	110.00	3	4,030	0.07%
2019/09/03	8	112.19	8	112.44	108.50	0	4,098	0.00%
2019/09/02	8	109.25	7	109.57	110.50	1	4,260	0.02%
2019/08/30	3	107.50	7	108.50	107.50	-4	4,376	-0.09%
2019/08/29	3	106.33	1	106.50	107.00	2	4,840	0.04%
2019/08/28	3	107.33	1	106.50	106.00	2	5,043	0.04%
2019/08/27	0	0.00	4	108.00	107.50	-4	5,109	-0.08%
2019/08/26	4	107.88	4	108.00	107.00	0	5,243	0.00%
2019/08/23	8	107.81	12	109.42	109.50	-4	5,384	-0.07%
2019/08/22	3	107.67	1	109.00	106.00	2	5,379	0.04%
2019/08/21	1	108.00	2	108.00	107.50	-1	5,468	-0.02%
2019/08/20	5	106.30	6	106.92	107.00	-1	5,564	-0.02%
2019/08/19	3	104.17	1	105.00	105.00	2	5,688	0.04%
2019/08/16	7	101.14	5	102.00	103.00	2	5,918	0.03%
2019/08/15	7	102.79	3	103.00	102.00	4	6,088	0.07%
2019/08/14	13	105.77	4	108.75	104.50	9	6,213	0.14%
2019/08/13	1	108.00	13	107.00	107.50	-12	6,335	-0.19%
2019/08/12	25	109.50	6	110.17	108.50	19	6,491	0.29%
2019/08/08	18	115.64	22	114.89	115.00	-4	6,514	-0.06%
2019/08/07	5	111.70	16	112.22	113.00	-11	6,579	-0.17%
2019/08/06	3	107.33	13	108.19	110.50	-10	6,832	-0.15%
2019/08/05	2	110.25	1	112.00	108.00	1	7,161	0.01%
2019/08/02	8	109.69	15	111.13	112.50	-7	7,446	-0.09%
2019/08/01	9	109.33	2	109.75	109.50	7	7,787	0.09%
2019/07/31	1	104.50	3	108.33	109.00	-2	7,957	-0.03%
2019/07/30	4	106.75	6	107.25	106.50	-2	8,181	-0.02%
2019/07/29	0	0.00	7	111.79	111.00	-7	8,434	-0.08%
2019/07/26	9	113.22	3	112.83	113.00	6	8,737	0.07%
2019/07/25	7	111.29	11	111.68	111.50	-4	8,800	-0.05%
2019/07/24	4	108.63	6	108.58	108.00	-2	8,796	-0.02%
2019/07/23	30	109.40	1	108.50	110.00	29	8,828	0.33%
2019/07/22	3	113.17	2	114.25	114.50	1	8,730	0.01%
2019/07/19	1	113.00	2	113.75	114.00	-1	8,762	-0.01%
2019/07/18	6	113.00	3	112.67	112.00	3	8,909	0.03%
2019/07/17	3	114.00	5	113.60	114.00	-2	8,936	-0.02%
2019/07/16	6	114.50	5	114.10	113.50	1	9,089	0.01%
2019/07/15	20	116.85	9	116.94	115.50	11	9,361	0.12%
2019/07/12	5	113.80	22	114.68	114.50	-17	9,339	-0.18%
2019/07/11	21	112.43	4	112.38	112.00	17	9,430	0.18%
2019/07/10	6	115.00	9	115.56	115.50	-3	9,362	-0.03%
2019/07/09	3	115.17	3	114.50	114.00	0	9,317	0.00%
2019/07/08	14	116.46	1	116.00	116.00	13	9,274	0.14%
2019/07/05	4	119.13	1	119.50	119.50	3	9,232	0.03%
2019/07/04	4	123.88	1	124.50	123.00	3	9,160	0.03%
2019/07/03	7	123.43	2	122.50	123.50	5	9,131	0.05%
2019/07/02	6	126.92	2	126.25	126.00	4	9,104	0.04%
2019/07/01	8	126.75	15	126.53	127.50	-7	9,066	-0.08%
2019/06/28	1	122.50	6	122.50	123.00	-5	9,015	-0.06%
2019/06/27	6	122.67	7	122.71	122.50	-1	9,012	-0.01%
2019/06/26	0	0.00	5	120.30	122.00	-5	8,972	-0.06%
2019/06/25	2	119.75	5	120.30	119.50	-3	8,942	-0.03%
2019/06/24	4	119.75	4	119.00	120.50	0	8,914	0.00%
2019/06/21	2	120.50	22	121.11	119.50	-20	8,820	-0.23%
2019/06/20	32	123.11	7	124.43	123.00	25	8,779	0.28%
2019/06/19	5	123.00	8	122.88	123.00	-3	8,721	-0.03%
2019/06/18	23	121.61	28	121.36	120.50	-5	8,629	-0.06%
2019/06/17	2	118.00	10	118.05	117.50	-8	8,467	-0.09%
2019/06/14	2	118.75	4	119.25	117.50	-2	8,449	-0.02%
2019/06/13	4	117.88	13	119.00	119.00	-9	8,437	-0.11%
2019/06/12	11	117.86	19	118.05	118.00	-8	8,376	-0.10%
2019/06/11	16	116.00	6	115.00	115.00	10	8,257	0.12%
2019/06/10	29	110.17	35	112.47	116.00	-6	8,179	-0.07%
2019/06/06	23	112.48	22	113.18	113.50	1	7,966	0.01%
2019/06/05	59	117.47	29	119.28	113.50	30	7,802	0.38%
2019/06/04	21	128.29	20	126.93	124.50	1	7,322	0.01%
2019/06/03	16	126.25	14	126.14	125.50	2	7,129	0.03%
2019/05/31	17	126.15	21	127.50	128.50	-4	7,043	-0.06%
2019/05/30	27	126.04	45	127.03	127.50	-18	6,902	-0.26%
2019/05/29	14	123.36	18	122.44	122.50	-4	6,705	-0.06%
2019/05/28	16	120.13	17.2	121.21	122.50	-1.2	6,655	-0.02%
2019/05/27	11	121.64	14	121.07	120.50	-3	6,546	-0.05%
2019/05/24	37	125.19	47	123.60	122.50	-10	6,448	-0.16%
2019/05/23	47	123.12	47	124.35	127.50	0	6,359	0.00%
2019/05/22	37	125.99	34.1	125.78	121.50	2.9	6,168	0.05%
2019/05/21	45	121.61	31	123.08	126.00	14	6,030	0.23%
2019/05/20	16	121.28	71	120.21	125.00	-55	5,873	-0.94%
2019/05/17	44	125.26	28	123.07	121.00	16	5,678	0.28%
2019/05/16	23	127.74	68	126.79	127.50	-45	5,504	-0.82%
2019/05/15	23	129.37	7	130.07	130.50	16	5,403	0.30%
2019/05/14	18	124.93	19	126.16	130.00	-1	5,213	-0.02%
2019/05/13	75	124.73	26	124.23	124.50	49	4,929	0.99%
2019/05/10	65	118.78	69.1	120.57	121.00	-4.1	4,578	-0.09%
2019/05/09	50	116.16	55	115.15	110.00	-5	4,249	-0.12%
2019/05/08	51	113.81	42	112.12	114.00	9	3,838	0.23%
2019/05/07	35	112.40	59	112.42	113.50	-24	3,657	-0.66%
2019/05/06	49	112.97	20	112.18	109.00	29	3,425	0.85%
2019/05/03	38	109.37	68	108.38	112.50	-30	3,101	-0.97%
2019/05/02	25	100.35	13	102.19	103.00	12	2,783	0.43%
2019/04/30	5	97.16	4	98.40	98.70	1	2,684	0.04%
2019/04/29	21	100.86	29	101.74	100.50	-8	2,628	-0.30%
2019/04/26	5	99.58	6	99.78	99.10	-1	2,545	-0.04%
2019/04/25	2	102.00	3	101.67	103.00	-1	2,526	-0.04%
2019/04/24	38	104.17	35	105.04	102.00	3	2,590	0.12%
2019/04/23	4	99.80	1	99.00	101.00	3	2,459	0.12%
2019/04/22	23	102.15	90	101.99	100.50	-67	2,410	-2.78%
2019/04/19	133	98.72	87	99.35	100.00	46	2,229	2.06%	大買/
2019/04/18	6	93.25	0	0.00	92.10	6	1,925	0.31%
2019/04/17	96	95.28	75	95.92	94.40	21	1,900	1.11%
2019/04/16	0	0.00	1	91.30	91.20	-1	1,769	-0.06%
2019/04/15	1	90.90	1	90.90	91.10	0	1,787	0.00%
2019/04/12	0	0.00	2	90.10	89.20	-2	1,788	-0.11%
2019/04/11	2	90.10	0	0.00	89.90	2	1,795	0.11%
2019/04/10	0	0.00	3	90.50	90.10	-3	1,784	-0.17%
2019/04/09	4	91.75	0	0.00	90.80	4	1,785	0.22%
2019/04/08	1	93.70	1	92.10	92.10	0	1,777	0.00%
2019/04/03	0	0.00	1	91.00	90.80	-1	1,748	-0.06%
2019/04/02	1	92.00	1	91.00	90.90	0	1,744	0.00%
2019/04/01	1	89.30	0	0.00	90.10	1	1,710	0.06%
2019/03/29	0	0.00	7	87.60	87.50	-7	1,681	-0.42%
2019/03/27	1	87.80	0	0.00	88.00	1	1,731	0.06%
2019/03/26	0	0.00	7	87.29	87.20	-7	1,745	-0.40%
2019/03/25	0	0.00	8	87.58	86.90	-8	1,766	-0.45%
2019/03/22	0	0.00	6	90.05	89.50	-6	1,792	-0.33%
2019/03/20	7	89.70	6	89.73	89.80	1	1,789	0.06%
2019/03/18	1	89.40	0	0.00	89.00	1	1,784	0.06%
2019/03/13	0	0.00	3	86.97	87.00	-3	1,837	-0.16%
2019/03/12	0	0.00	2	87.80	87.10	-2	1,871	-0.11%
2019/03/07	1	87.00	0	0.00	87.00	1	2,090	0.05%
2019/03/04	1	89.60	0	0.00	89.40	1	2,346	0.04%
2019/02/25	5	91.30	0	0.00	91.00	5	2,339	0.21%
2019/02/22	16	92.58	6	92.75	91.60	10	2,336	0.43%
2019/02/21	16	95.83	1	95.80	95.60	15	2,281	0.66%
2019/02/20	1	94.70	3	94.33	94.20	-2	2,263	-0.09%
2019/02/18	1	90.70	0	0.00	91.00	1	2,201	0.05%
2019/02/15	0	0.00	3	88.90	89.40	-3	2,205	-0.14%
2019/02/14	1	90.80	0	0.00	91.00	1	2,205	0.05%
2019/02/13	3	93.10	0	0.00	93.10	3	2,186	0.14%
2019/02/12	1	94.30	1	94.40	94.00	0	2,200	0.00%
2019/01/30	2	91.95	0	0.00	91.20	2	2,235	0.09%
2019/01/25	2	95.00	3	95.43	92.00	-1	2,348	-0.04%
2019/01/21	2	92.95	1	93.00	93.50	1	2,401	0.04%
2019/01/17	1	91.90	1	91.90	90.90	0	2,416	0.00%
2019/01/16	7	92.59	6	92.43	92.60	1	2,393	0.04%
2019/01/14	0	0.00	1	85.70	84.60	-1	2,279	-0.04%
2019/01/11	0	0.00	5	86.44	85.50	-5	2,294	-0.22%
2019/01/10	4	85.43	0	0.00	85.40	4	2,297	0.17%
2019/01/07	1	85.70	0	0.00	87.40	1	2,331	0.04%
2019/01/03	1	87.60	6	85.82	85.00	-5	2,423	-0.21%
2019/01/02	0	0.00	2	87.50	87.60	-2	2,492	-0.08%
2018/12/26	5	88.32	3	87.30	86.80	2	2,673	0.07%
2018/12/25	0	0.00	1	86.60	86.70	-1	2,699	-0.04%
2018/12/24	4	88.18	1	88.10	88.50	3	2,701	0.11%
2018/12/21	1	86.60	1	86.70	87.50	0	2,708	0.00%
2018/12/20	0	0.00	7	85.17	84.80	-7	2,688	-0.26%
2018/12/18	1	90.80	0	0.00	88.80	1	2,666	0.04%
2018/12/17	6	94.18	2	94.20	91.50	4	2,688	0.15%
2018/12/12	2	92.35	1	92.00	92.00	1	2,721	0.04%
2018/12/11	2	91.40	2	91.70	92.00	0	2,708	0.00%
2018/12/10	0	0.00	1	91.00	90.00	-1	2,755	-0.04%
2018/12/07	1	92.00	0	0.00	92.80	1	2,770	0.04%
2018/12/06	0	0.00	1	96.70	91.20	-1	2,804	-0.04%
2018/12/05	2	96.50	2	95.80	97.00	0	2,769	0.00%
2018/12/04	1	98.30	1	97.30	97.60	0	2,791	0.00%
2018/12/03	7	99.34	1	100.00	99.10	6	2,865	0.21%
2018/11/30	40	94.99	70	94.95	95.00	-30	2,795	-1.07%
2018/11/29	43	92.58	13	92.28	91.20	30	2,711	1.11%
2018/11/28	3	88.20	2	88.15	89.00	1	2,587	0.04%
2018/11/26	1	81.70	0	0.00	82.00	1	2,500	0.04%
2018/11/21	0	0.00	2	82.65	84.60	-2	2,628	-0.08%
2018/11/20	2	83.70	1	83.60	83.20	1	2,635	0.04%
2018/11/19	8	84.28	9	84.34	84.60	-1	2,665	-0.04%
2018/11/16	2	80.75	1	80.60	80.50	1	2,642	0.04%
2018/11/12	1	82.90	0	0.00	83.00	1	2,863	0.03%
2018/11/09	1	84.50	0	0.00	84.00	1	2,927	0.03%
2018/11/07	1	88.00	1	89.10	88.40	0	3,166	0.00%
2018/10/31	0	0.00	2	81.80	81.50	-2	3,607	-0.06%
2018/10/30	0	0.00	2	76.80	77.90	-2	3,706	-0.05%
2018/10/29	2	76.00	0	0.00	76.60	2	3,825	0.05%
2018/10/24	2	80.55	0	0.00	81.50	2	3,908	0.05%
2018/10/16	0	0.00	1	80.10	81.20	-1	3,922	-0.03%
2018/10/12	1	77.80	0	0.00	79.10	1	3,962	0.03%
2018/10/11	2	77.70	0	0.00	77.60	2	3,906	0.05%
2018/10/09	2	87.95	33	86.75	86.20	-31	3,855	-0.80%
2018/10/08	13	96.65	47	95.21	91.20	-34	3,788	-0.90%
2018/10/05	5	103.80	6	102.63	99.90	-1	3,726	-0.03%
2018/10/04	1	110.00	1	110.00	111.00	0	3,622	0.00%
2018/10/03	2	108.25	1	110.50	109.00	1	3,621	0.03%
2018/10/02	0	0.00	1	112.50	112.00	-1	3,602	-0.03%
2018/10/01	4	112.75	4	113.25	113.50	0	3,610	0.00%
2018/09/28	6	112.92	0	0.00	113.00	6	3,632	0.17%
2018/09/27	1	110.50	0	0.00	110.50	1	3,635	0.03%
2018/09/25	0	0.00	10	112.50	112.50	-10	3,667	-0.27%
2018/09/20	2	113.50	1.1	113.18	109.50	0.9	3,664	0.02%
2018/09/19	0	0.00	1	119.00	117.00	-1	3,620	-0.03%
2018/09/18	2	117.00	1	118.50	117.50	1	3,633	0.03%
2018/09/17	2	117.75	2	118.75	118.00	0	3,650	0.00%
2018/09/14	3	117.67	5	118.90	120.00	-2	3,645	-0.05%
2018/09/12	4	114.00	0	0.00	112.00	4	3,598	0.11%
2018/09/11	4	117.50	3	118.00	118.50	1	3,581	0.03%
2018/09/10	2	117.50	1	121.00	116.50	1	3,596	0.03%
2018/09/07	12	127.33	21	126.40	122.50	-9	3,589	-0.25%
2018/09/05	4	125.38	2	124.75	125.50	2	3,597	0.06%
2018/09/04	0	0.00	1	124.00	124.00	-1	3,773	-0.03%
2018/09/03	2	123.00	2.2	125.07	122.00	-0.2	3,826	0.00%
2018/08/31	2	126.00	1	126.00	127.00	1	4,004	0.02%
2018/08/30	4	130.63	3.1	129.62	127.00	1	4,166	0.02%
2018/08/29	6	128.17	1	127.50	129.00	5	4,090	0.12%
2018/08/28	1	128.00	2	127.00	127.50	-1	4,057	-0.02%
2018/08/27	2	125.75	7	125.71	126.50	-5	4,057	-0.12%
2018/08/24	3	125.83	3	125.67	126.50	0	4,054	0.00%
2018/08/23	1	124.50	2	125.50	124.00	-1	4,023	-0.02%
2018/08/22	2	129.50	1.2	127.00	127.00	0.8	4,008	0.02%
2018/08/21	1	127.00	3	127.00	127.00	-2	3,975	-0.05%
2018/08/20	1.1	129.00	0	0.00	128.00	1.1	3,913	0.03%
2018/08/17	4	129.88	5	129.60	127.00	-1	3,856	-0.03%
2018/08/16	2	127.25	2	129.50	127.50	0	3,832	0.00%
2018/08/15	4	132.38	4	132.13	132.50	0	3,791	0.00%
2018/08/14	4	130.00	15	130.33	131.00	-11	3,675	-0.30%
2018/08/13	8	124.81	17	123.41	127.00	-9	3,567	-0.25%
2018/08/10	2	125.50	2	125.00	126.00	0	3,481	0.00%
2018/08/09	7	126.50	0	0.00	125.00	7	3,377	0.21%
2018/08/08	21	124.45	22	125.07	124.50	-1	3,252	-0.03%
2018/08/07	10	120.00	4	121.00	120.50	6	3,101	0.19%
2018/08/06	27	123.17	28	122.23	121.50	-1	3,075	-0.03%
2018/08/03	11	117.82	7	117.21	120.00	4	2,950	0.14%
2018/08/02	1	115.50	2	113.00	112.50	-1	2,837	-0.04%
2018/08/01	4	115.00	2	115.50	115.00	2	2,790	0.07%
2018/07/31	2	109.00	0	0.00	109.00	2	2,713	0.07%
2018/07/27	1	110.50	0	0.00	112.00	1	2,791	0.04%
2018/07/26	0	0.00	3	111.50	111.00	-3	2,830	-0.11%
2018/07/23	4	109.75	0	0.00	109.00	4	2,782	0.14%
2018/07/20	1	111.50	1	112.50	112.00	0	2,784	0.00%
2018/07/13	0	0.00	1	112.50	112.50	-1	2,773	-0.04%
2018/07/12	0	0.00	2	111.25	111.50	-2	2,769	-0.07%
2018/07/11	1	109.50	1	110.50	109.50	0	2,772	0.00%
2018/07/10	0	0.00	1	111.50	112.00	-1	2,769	-0.04%
2018/07/09	6	109.42	7	109.00	108.00	-1	2,775	-0.04%
2018/07/06	1	108.00	0	0.00	109.00	1	2,765	0.04%
2018/07/05	1	106.00	1	104.50	105.00	0	2,746	0.00%
2018/07/04	5	108.00	5	107.00	106.00	0	2,773	0.00%
2018/07/03	0	0.00	1	110.00	109.00	-1	2,754	-0.04%
2018/07/02	1	110.50	15	111.33	110.00	-14	2,757	-0.51%
2018/06/29	0	0.00	2	112.75	114.00	-2	2,751	-0.07%
2018/06/28	2	110.00	0	0.00	110.00	2	2,721	0.07%
2018/06/27	6	112.58	0	0.00	111.00	6	2,699	0.22%
2018/06/26	2	111.25	3	112.00	114.00	-1	2,681	-0.04%
2018/06/25	5	113.90	1	113.50	113.00	4	2,658	0.15%
2018/06/22	8	115.31	1	115.00	115.50	7	2,681	0.26%
2018/06/19	1	123.00	1	121.50	119.50	0	2,710	0.00%
2018/06/15	4	127.50	4	127.00	126.00	0	2,684	0.00%
2018/06/14	1	127.00	0	0.00	126.00	1	2,640	0.04%
2018/06/13	0	0.00	2	128.25	125.50	-2	2,615	-0.08%
2018/06/12	16	127.47	16	127.50	128.50	0	2,587	0.00%
2018/06/11	2	124.50	1	122.00	121.50	1	2,412	0.04%
2018/06/08	4	124.88	1	123.50	124.00	3	2,390	0.13%
2018/06/07	14	120.89	14.1	121.51	123.50	-0.1	2,241	0.00%
2018/06/06	0	0.00	1	112.50	112.50	-1	2,076	-0.05%
2018/06/05	2	111.50	0	0.00	110.50	2	2,095	0.10%
2018/05/31	1	111.00	4	110.00	108.00	-3	2,250	-0.13%
2018/05/29	2	112.50	1	111.00	111.50	1	2,239	0.04%
2018/05/28	1	115.00	2	114.75	114.00	-1	2,245	-0.04%
2018/05/25	1	112.00	2	109.50	112.00	-1	2,289	-0.04%
2018/05/24	1	111.50	16	111.50	110.50	-15	2,274	-0.66%
2018/05/23	1	113.00	1	113.00	113.00	0	2,265	0.00%
2018/05/22	1	121.00	2	118.00	117.50	-1	2,281	-0.04%
2018/05/21	15	121.33	2	123.00	121.00	13	2,302	0.56%
2018/05/18	4	124.00	17	122.06	122.00	-13	2,291	-0.57%
2018/05/17	0	0.00	1	119.50	119.00	-1	2,284	-0.04%
2018/05/16	17	120.09	13	122.50	119.00	4	2,310	0.17%
2018/05/15	13	118.88	1	120.50	121.00	12	2,351	0.51%
2018/05/14	0	0.00	6	121.42	120.50	-6	2,436	-0.25%
2018/05/11	11	117.68	0	0.00	118.00	11	2,445	0.45%
2018/05/10	1	119.00	15	119.67	118.00	-14	2,487	-0.56%
2018/05/09	3	116.50	0	0.00	116.00	3	2,614	0.11%
2018/05/07	13	118.54	2	119.00	117.50	11	2,745	0.40%
2018/05/03	0	0.00	1	119.00	119.50	-1	2,756	-0.04%
2018/05/02	5	114.00	0	0.00	114.50	5	2,756	0.18%
2018/04/24	0	0.00	5	108.60	106.00	-5	3,034	-0.16%
2018/04/23	2	113.00	0	0.00	112.00	2	3,050	0.07%
2018/04/16	2	123.50	0	0.00	122.00	2	3,328	0.06%
2018/04/12	1	119.00	0	0.00	118.50	1	3,610	0.03%
2018/04/10	1	121.00	0	0.00	117.50	1	3,709	0.03%
2018/03/31	1	126.00	0	0.00	126.00	1	3,913	0.03%
2018/03/30	0	0.00	1	123.50	123.50	-1	3,952	-0.03%
2018/03/29	10	125.75	0	0.00	124.50	10	4,048	0.25%
2018/03/28	1	126.50	1	127.50	126.00	0	4,100	0.00%
2018/03/27	10	128.50	11	128.45	128.50	-1	4,132	-0.02%
2018/03/21	3	131.00	0	0.00	130.50	3	4,397	0.07%
2018/03/19	0	0.00	5	132.50	132.00	-5	4,678	-0.11%
2018/03/16	5.1	137.95	2.1	137.43	134.50	3	4,849	0.06%
2018/03/14	2	135.00	2	132.50	132.50	0	5,086	0.00%
2018/03/12	0	0.00	2	130.50	130.50	-2	5,367	-0.04%
2018/03/09	1	129.50	1	129.50	129.00	0	5,521	0.00%
2018/03/08	7	131.57	6	132.17	129.50	1	5,625	0.02%
2018/03/07	4	127.13	0	0.00	127.50	4	5,592	0.07%
2018/03/06	10	128.25	3	127.83	128.50	7	5,781	0.12%
2018/03/05	1	127.50	1	128.00	125.50	0	5,914	0.00%
2018/03/02	2	126.75	1	126.50	127.00	1	6,138	0.02%
2018/03/01	3	128.00	0	0.00	128.50	3	6,436	0.05%
2018/02/27	0	0.00	2	131.00	129.50	-2	6,614	-0.03%
2018/02/26	6	128.08	0	0.00	126.50	6	6,796	0.09%
2018/02/23	2	128.75	1	129.50	127.50	1	7,185	0.01%
2018/02/22	1.1	129.05	0	0.00	129.00	1.1	7,509	0.01%
2018/02/21	2	126.50	0	0.00	128.00	2	7,860	0.03%
2018/02/12	0	0.00	1	119.50	119.00	-1	8,342	-0.01%
2018/02/09	5	114.90	5	117.40	118.50	0	8,408	0.00%
2018/02/07	1	129.50	1	126.00	126.00	0	8,607	0.00%
2018/02/06	6	126.50	8	125.06	123.50	-2	8,592	-0.02%
2018/02/05	2	135.50	2	135.00	137.00	0	8,554	0.00%
2018/02/02	2	141.25	1	141.00	141.00	1	8,617	0.01%
2018/02/01	4	143.50	3	144.33	143.50	1	8,739	0.01%
2018/01/30	8	141.06	23	140.41	139.00	-15	8,961	-0.17%
2018/01/29	17	138.00	1	138.00	138.00	16	8,950	0.18%
2018/01/26	0	0.00	2	135.50	135.50	-2	8,961	-0.02%
2018/01/25	3	134.17	0	0.00	132.00	3	8,953	0.03%
2018/01/24	0	0.00	1	135.50	136.00	-1	8,995	-0.01%
2018/01/23	5	139.10	4	137.63	136.50	1	9,124	0.01%
2018/01/22	1	133.00	1	134.50	134.50	0	9,027	0.00%
2018/01/19	2	132.00	2	133.00	132.00	0	9,142	0.00%
2018/01/18	3	137.33	2	137.50	135.50	1	9,156	0.01%
2018/01/17	3	135.00	0	0.00	135.00	3	9,212	0.03%
2018/01/15	1	134.50	2	132.25	134.00	-1	9,397	-0.01%
2018/01/12	3	134.67	0	0.00	134.50	3	9,488	0.03%
2018/01/10	1	128.00	0.1	130.00	128.00	1	9,666	0.01%
2018/01/09	1	132.50	2	137.50	132.50	-1	9,607	-0.01%
2018/01/08	4	140.75	4	140.50	140.00	0	9,528	0.00%
2018/01/05	7	154.64	6	154.75	151.00	1	9,598	0.01%
2018/01/03	2	149.75	2	150.00	151.00	0	9,582	0.00%
2018/01/02	0	0.00	1	146.00	147.50	-1	9,553	-0.01%