原相 (3227)-元大-汐止券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
872張
產業
上櫃半導體類股
1022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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	156.00	0	156.50	156.50	0	2,141	0.00%
2024/04/25	0	0.00	2	152.00	151.00	-2	2,253	-0.09%
2024/04/24	0	0.00	2	149.75	152.50	-2	2,261	-0.09%
2024/04/23	0	0.00	1	143.50	148.50	-1	2,280	-0.04%
2024/04/22	1	143.50	1	144.50	141.00	0	2,322	0.00%
2024/04/19	7.1	145.56	0	0.00	146.00	7.1	2,330	0.30%
2024/04/17	0	0.00	2	150.25	150.50	-2	2,363	-0.08%
2024/04/16	7	146.71	1	152.00	146.50	6	2,361	0.25%
2024/04/15	1	155.50	1	157.00	154.50	0	2,352	0.00%
2024/04/12	2	159.25	1	159.50	159.50	1	2,336	0.04%
2024/04/10	0	0.00	1	158.00	158.50	-1	2,317	-0.04%
2024/03/29	0	0.00	1	154.00	155.50	-1	2,342	-0.04%
2024/03/28	3	155.00	0	0.00	154.00	3	2,339	0.13%
2024/03/26	1	158.50	2	157.50	158.50	-1	2,334	-0.04%
2024/03/25	4	163.88	1	162.00	162.00	3	2,331	0.13%
2024/03/22	2	161.75	1.1	159.55	159.50	1	2,313	0.04%
2024/03/21	3	162.50	4.1	165.82	161.00	-1.1	2,302	-0.05%
2024/03/20	1	154.50	1	154.00	153.00	0	2,251	0.00%
2024/03/18	3	154.50	1	151.50	155.50	2	2,285	0.09%
2024/03/14	2	153.00	5.5	153.41	153.00	-3.5	2,336	-0.15%
2024/03/13	3	160.50	1	156.00	156.00	2	2,330	0.09%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	6	159.08	4	157.13	156.50	2	2,334	0.09%
2024/03/07	7	164.71	5	164.00	160.50	2	2,319	0.09%
2024/03/06	1.1	169.85	2	167.75	167.00	-0.9	2,296	-0.04%
2024/03/05	2	169.74	2	169.75	170.00	0	2,372	0.00%
2024/03/04	2	171.01	7	170.00	169.00	-5	2,502	-0.20%
2024/03/01	4	170.38	6	170.17	169.00	-2	2,501	-0.08%
2024/02/29	9	171.83	2.2	172.86	171.00	6.8	2,525	0.27%
2024/02/27	11	176.28	5.6	175.36	173.50	5.4	2,556	0.21%
2024/02/26	9.1	174.49	21	176.12	179.50	-11.9	2,541	-0.47%
2024/02/23	1	164.50	5	161.90	165.00	-4	2,392	-0.17%
2024/02/22	11.2	169.16	7	168.14	163.00	4.2	2,462	0.17%
2024/02/21	2	166.25	2	167.25	166.50	0	2,540	0.00%
2024/02/20	5	166.10	6	165.83	164.50	-1	2,553	-0.04%
2024/02/19	6	162.92	7	164.49	165.50	-1	2,552	-0.04%
2024/02/16	6	164.33	3.3	164.98	165.00	2.7	2,540	0.11%
2024/02/15	1.1	159.36	2.2	158.58	160.00	-1.1	2,486	-0.04%
2024/02/05	2	155.25	0	0.00	154.50	2	2,512	0.08%
2024/01/31	1	160.50	0	0.00	159.50	1	2,887	0.03%
2024/01/30	0.2	161.00	3	160.83	161.50	-2.9	2,884	-0.10%
2024/01/29	0	0.00	1	159.00	158.50	-1	2,877	-0.03%
2024/01/26	1	157.50	0	0.00	157.50	1	2,882	0.03%
2024/01/25	0	0.00	2	158.75	156.50	-2	2,876	-0.07%
2024/01/24	4	158.38	0	0.00	158.00	4	2,867	0.14%
2024/01/23	2	162.00	3.2	162.22	163.00	-1.2	2,849	-0.04%
2024/01/22	6.3	160.48	9	160.22	161.50	-2.7	2,819	-0.10%
2024/01/19	2	154.75	3	155.66	155.00	-1	2,730	-0.04%
2024/01/18	0	151.00	0	0.00	150.50	0	2,701	0.00%
2024/01/17	1	151.59	2	152.50	151.00	-1	2,706	-0.04%
2024/01/16	0	0.00	3	154.50	154.50	-3	2,692	-0.11%
2024/01/12	2	149.75	0	0.00	148.50	2	2,662	0.08%
2024/01/11	1	148.00	0	0.00	148.50	1	2,661	0.04%
2024/01/10	0	0.00	1	148.50	148.50	-1	2,673	-0.04%
2024/01/08	1	151.00	0	149.00	149.50	1	2,695	0.04%
2024/01/02	1	153.00	3	151.50	150.50	-2	2,731	-0.07%
2023/12/29	1	155.00	0	0.00	154.00	1	2,724	0.04%
2023/12/28	2	154.75	0	0.00	153.50	2	2,720	0.07%
2023/12/27	1	157.00	3	156.17	158.00	-2	2,705	-0.07%
2023/12/26	5	153.30	4	152.38	153.00	1	2,683	0.04%
2023/12/22	0	0.00	2	150.25	150.50	-2	2,680	-0.07%
2023/12/21	1	148.00	1	149.50	148.50	0	2,675	0.00%
2023/12/19	1	150.50	4	150.75	151.00	-3	2,651	-0.11%
2023/12/18	1	153.00	1.2	154.08	152.50	-0.2	2,650	-0.01%
2023/12/15	5	155.09	1	154.00	153.50	4	2,654	0.15%
2023/12/14	1	159.50	1	159.00	158.50	0	2,635	0.00%
2023/12/13	0.2	161.50	1	160.50	161.50	-0.8	2,617	-0.03%
2023/12/12	1	162.00	2	160.25	162.00	-1	2,590	-0.04%
2023/12/11	2	159.50	3	158.50	157.50	-1	2,560	-0.04%
2023/12/08	4	158.38	2	158.00	156.00	2	2,558	0.08%
2023/12/07	1	157.00	2	158.50	157.50	-1	2,574	-0.04%
2023/12/06	2	158.25	1	156.50	157.00	1	2,585	0.04%
2023/12/05	3	159.17	3	159.33	160.00	0	2,587	0.00%
2023/12/04	2	160.50	3	161.33	160.00	-1	2,576	-0.04%
2023/12/01	1.1	161.00	6	162.58	161.00	-4.9	2,568	-0.19%
2023/11/30	9	164.67	3	164.17	161.50	6	2,570	0.23%
2023/11/29	4	165.75	6.1	166.28	170.00	-2.1	2,494	-0.08%
2023/11/28	2	159.75	1	159.00	159.50	1	2,373	0.04%
2023/11/27	1	159.00	1	162.50	160.00	0	2,361	0.00%
2023/11/24	5	166.30	7	164.57	162.50	-2	2,330	-0.09%
2023/11/23	5	164.20	6.6	164.29	163.50	-1.6	2,295	-0.07%
2023/11/22	11	159.95	21.2	159.79	162.50	-10.2	2,258	-0.45%
2023/11/21	13	150.46	6.1	150.44	152.50	6.9	2,134	0.32%
2023/11/20	10	148.50	25.4	149.22	148.00	-15.4	2,060	-0.75%
2023/11/17	13	142.54	5.3	142.26	143.50	7.7	1,900	0.41%
2023/11/16	2	140.00	5	140.20	140.00	-3	1,851	-0.16%
2023/11/15	7	138.43	0	0.00	137.50	7	1,809	0.39%
2023/11/14	0	0.00	5.6	139.55	140.50	-5.6	1,775	-0.32%
2023/11/13	8.1	139.31	2.2	139.55	138.00	5.9	1,744	0.34%
2023/11/10	1.4	137.09	4	138.75	139.00	-2.6	1,696	-0.15%
2023/11/09	25.2	138.28	18.2	138.64	139.00	7	1,655	0.42%
2023/11/08	7	134.79	12	138.12	138.00	-5	1,450	-0.34%
2023/11/07	0.1	127.00	0	0.00	127.50	0.1	1,318	0.01%
2023/11/06	0	0.00	4	126.00	127.00	-4	1,329	-0.30%
2023/11/03	3	129.50	0	0.00	127.50	3	1,328	0.23%
2023/11/02	1.1	130.95	1.3	131.00	131.50	-0.2	1,332	-0.01%
2023/10/31	0.1	131.50	0	0.00	128.50	0.1	1,339	0.01%
2023/10/27	0.1	127.01	0	0.00	126.50	0.1	1,354	0.01%
2023/10/26	0	128.66	1.1	130.84	128.00	-1	1,379	-0.07%
2023/10/25	0	0.00	0.1	131.58	133.00	-0.1	1,396	-0.01%
2023/10/24	0.8	132.08	0	0.00	132.50	0.8	1,414	0.06%
2023/10/23	2.5	130.54	1	132.00	130.00	1.5	1,510	0.10%
2023/10/20	1	133.00	2.1	133.71	134.50	-1.1	1,741	-0.06%
2023/10/19	3	132.33	2.1	132.04	132.50	1	1,770	0.05%
2023/10/18	4	131.88	3.2	131.88	133.00	0.8	1,775	0.04%
2023/10/17	1	133.00	2	130.75	130.00	-1	1,798	-0.06%
2023/10/16	0	0.00	1	128.00	128.00	-1	1,768	-0.06%
2023/10/13	2	128.00	2	128.00	129.00	0	1,794	0.00%
2023/10/12	1	128.00	0	0.00	127.50	1	1,816	0.06%
2023/10/02	0.2	122.53	0	0.00	123.00	0.2	1,803	0.01%
2023/09/27	1	119.00	4	119.50	120.50	-3	1,801	-0.17%
2023/09/25	0.1	123.00	0	0.00	123.00	0.1	1,797	0.01%
2023/09/22	2	119.75	1	121.00	122.00	1	1,795	0.06%
2023/09/21	0	122.50	2	122.00	122.00	-2	1,790	-0.11%
2023/09/20	0	0.00	4.1	126.04	124.00	-4.1	1,784	-0.23%
2023/09/19	3	128.17	0	0.00	125.00	3	1,774	0.17%
2023/09/18	6	130.50	0	0.00	129.50	6	1,756	0.34%
2023/09/15	1.2	130.51	1	131.50	132.00	0.2	1,741	0.01%
2023/09/14	1	129.00	5.2	130.10	130.50	-4.2	1,728	-0.24%
2023/09/13	0.1	128.78	0	0.00	128.00	0.1	1,710	0.00%
2023/09/12	4.1	129.25	7	129.07	129.50	-2.9	1,703	-0.17%
2023/09/11	0	128.00	2	129.00	129.00	-2	1,668	-0.12%
2023/09/08	3	128.33	4	128.12	127.00	-1	1,646	-0.06%
2023/09/07	1	126.98	0.1	127.00	127.50	0.9	1,622	0.06%
2023/09/06	0.1	124.50	0	0.00	125.50	0.1	1,605	0.00%
2023/09/05	8	126.94	10	126.70	126.50	-2	1,591	-0.12%
2023/09/01	7	125.85	1	125.02	125.50	6	1,544	0.39%
2023/08/31	4	124.00	15	126.97	127.50	-11	1,511	-0.73%
2023/08/30	20	124.00	22.4	123.55	123.50	-2.4	1,484	-0.16%
2023/08/29	6.4	124.77	3	125.50	124.00	3.4	1,461	0.23%
2023/08/28	21	125.69	42	123.96	125.50	-21	1,423	-1.48%
2023/08/25	26	120.79	1	120.50	120.00	25	1,335	1.87%
2023/08/24	11	116.18	3	119.00	120.00	8	1,296	0.62%
2023/08/22	10	114.00	10	112.50	112.00	0	1,262	0.00%
2023/08/18	0	0.00	3	115.00	113.50	-3	1,256	-0.24%
2023/08/14	2	108.50	1	108.50	109.00	1	1,245	0.08%
2023/08/11	2	111.75	1	111.50	110.50	1	1,237	0.08%
2023/08/10	2	113.50	0	0.00	113.00	2	1,225	0.16%
2023/08/09	1	116.00	0	0.00	116.50	1	1,222	0.08%
2023/08/08	2	116.00	1	115.50	115.50	1	1,228	0.08%
2023/08/04	1	113.00	4	113.50	114.50	-3	1,212	-0.25%
2023/08/02	5	112.00	5	113.80	111.00	0	1,206	0.00%
2023/08/01	4	116.13	4	117.38	115.00	0	1,183	0.00%
2023/07/31	3	118.00	5	118.70	115.50	-2	1,165	-0.17%
2023/07/28	4	118.38	1	118.50	119.00	3	1,134	0.26%
2023/07/27	3	117.67	0	0.00	117.00	3	1,096	0.27%
2023/07/26	3.1	118.98	3	118.67	117.00	0.1	1,062	0.01%
2023/07/25	57	136.60	13	132.12	125.50	44	953	4.62%
2023/07/24	2	119.75	3	124.67	129.00	-1	701	-0.14%
2023/07/21	3	115.67	3	116.50	117.50	0	645	0.00%
2023/07/20	2	116.50	4	118.00	118.00	-2	622	-0.32%
2023/07/18	3	111.33	0	0.00	110.00	3	536	0.56%
2023/07/17	0	0.00	2	113.75	117.00	-2	508	-0.39%
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	108.50	0	0.00	108.00	1	447	0.22%
2023/07/11	1	108.50	0	0.00	109.50	1	445	0.22%
2023/07/10	1	109.00	1	109.50	109.00	0	451	0.00%
2023/07/04	1	109.00	1	109.50	109.50	0	460	0.00%
2023/07/03	2	108.75	2	109.75	109.00	0	462	0.00%
2023/06/30	1	108.50	1	109.50	109.50	0	462	0.00%
2023/06/29	3	109.00	4	109.63	110.00	-1	465	-0.21%
2023/06/28	2	108.50	1	110.00	108.50	1	466	0.21%
2023/06/27	3	108.83	3	109.33	108.00	0	466	0.00%
2023/06/26	1	109.50	1	110.50	110.00	0	466	0.00%
2023/06/21	1	112.00	0	0.00	112.00	1	468	0.21%
2023/06/16	0	0.00	1	115.00	114.50	-1	469	-0.21%
2023/06/15	1	112.00	0	0.00	113.00	1	463	0.22%
2023/06/14	1	111.50	1	112.00	112.00	0	463	0.00%
2023/06/13	0	0.00	1	112.00	112.00	-1	468	-0.21%
2023/06/12	1	111.50	3	112.00	111.50	-2	469	-0.43%
2023/06/08	1	113.00	0	0.00	111.00	1	475	0.21%
2023/06/07	1	114.50	1	113.50	114.50	0	479	0.00%
2023/06/06	0.1	111.00	0	0.00	112.50	0.1	489	0.02%
2023/06/05	1.1	112.55	0	0.00	112.50	1.1	519	0.21%
2023/06/02	1	114.00	1	114.00	113.00	0	519	0.00%
2023/06/01	1	113.00	2	113.00	113.00	-1	517	-0.19%
2023/05/31	2	111.25	1	111.00	110.00	1	513	0.19%
2023/05/30	1	111.00	0	0.00	111.50	1	512	0.20%
2023/05/29	0	0.00	1	111.50	111.00	-1	513	-0.19%
2023/05/25	0	0.00	0	109.00	108.50	0	509	-0.01%
2023/05/23	1	108.50	0	0.00	109.00	1	518	0.19%
2023/05/22	1	107.50	2	108.50	109.00	-1	519	-0.19%
2023/05/16	0	0.00	0.1	104.00	104.50	-0.1	524	-0.03%
2023/05/15	8.1	105.30	24	104.40	103.50	-15.9	525	-3.03%
2023/05/12	15	108.70	0	0.00	108.00	15	517	2.90%
2023/05/11	1	103.50	0	0.00	105.50	1	502	0.20%
2023/05/08	0	0.00	0.1	103.50	103.00	-0.1	514	-0.02%
2023/04/27	0	0.00	1	102.50	102.00	-1	651	-0.15%
2023/04/26	0	101.00	0	0.00	102.00	0	651	0.00%
2023/04/25	2	102.75	0	102.50	101.50	2	648	0.31%
2023/04/24	1	106.00	2	105.00	106.00	-1	640	-0.16%
2023/04/21	2.1	105.98	0	0.00	105.50	2.1	641	0.33%
2023/04/20	0	107.00	0	0.00	106.50	0	635	0.00%
2023/04/19	0	0.00	1	109.00	108.50	-1	633	-0.16%
2023/04/13	0.2	109.26	0	0.00	108.50	0.2	633	0.03%
2023/04/11	0.1	110.50	1	110.00	109.50	-0.9	616	-0.15%
2023/04/10	1	110.00	0	109.50	109.50	1	615	0.16%
2023/04/07	0	0.00	1	109.50	109.50	-1	615	-0.16%
2023/03/31	0	107.50	0	0.00	108.00	0	608	0.00%
2023/03/28	1	105.50	0	0.00	106.00	1	614	0.16%
2023/03/27	1	108.50	0	0.00	108.00	1	625	0.16%
2023/03/24	1	109.00	0	0.00	110.00	1	621	0.16%
2023/03/20	0	0.00	1	108.00	108.00	-1	615	-0.16%
2023/03/16	1	105.00	0	0.00	105.00	1	609	0.16%
2023/03/15	5	109.90	2	107.25	107.00	3	616	0.49%
2023/03/14	0	0.00	1	108.00	109.00	-1	622	-0.16%
2023/03/13	1	108.00	1	109.00	108.00	0	647	0.00%
2023/03/10	3	111.83	1	113.50	111.00	2	642	0.31%
2023/03/09	10	115.45	0	117.50	115.00	10	645	1.55%
2023/03/08	2	116.50	8	115.94	116.50	-6	629	-0.95%
2023/03/07	3	111.00	1	111.00	111.00	2	594	0.34%
2023/03/03	0	0.00	1	111.00	110.50	-1	593	-0.17%
2023/03/01	2	110.25	0	0.00	110.00	2	598	0.33%
2023/02/24	0.1	110.00	0	0.00	111.00	0.1	595	0.02%
2023/02/22	0	0.00	1	108.50	109.50	-1	592	-0.17%
2023/02/21	2	111.75	0	0.00	110.50	2	590	0.34%
2023/02/20	0	0.00	1	111.50	111.50	-1	588	-0.17%
2023/02/17	1	109.50	0	0.00	108.50	1	586	0.17%
2023/02/16	0	0.00	1	107.50	110.50	-1	588	-0.17%
2023/02/15	1	108.50	0	0.00	108.00	1	586	0.17%
2023/02/14	1	107.50	0	0.00	110.00	1	580	0.17%
2023/02/13	0	0.00	0	108.00	108.00	0	585	0.00%
2023/02/08	1	111.00	2	110.00	111.50	-1	576	-0.17%
2023/02/06	2	111.00	2	109.50	110.50	0	560	0.00%
2023/02/03	0	0.00	1	112.00	113.50	-1	553	-0.18%
2023/02/02	30	111.00	1	113.50	111.50	29	529	5.47%
2023/02/01	2.1	109.50	7	104.43	109.50	-5	464	-1.06%
2023/01/31	0	0.00	1	101.00	99.60	-1	424	-0.24%
2023/01/30	0	99.80	2	100.00	100.50	-2	418	-0.48%
2023/01/16	0	0.00	1	98.90	98.50	-1	415	-0.24%
2023/01/13	0	0.00	2	98.30	98.50	-2	416	-0.48%
2023/01/09	3	99.97	0	0.00	99.30	3	419	0.71%
2023/01/06	2	99.60	2	99.80	99.80	0	419	0.00%
2023/01/05	0	0.00	2	99.25	99.10	-2	422	-0.47%
2023/01/03	0	0.00	3	98.30	97.50	-3	416	-0.72%
2022/12/30	3	97.00	3	96.20	96.40	0	413	0.00%
2022/12/28	1	93.60	0	0.00	92.30	1	413	0.24%
2022/12/27	1	95.90	1	95.30	95.30	0	410	0.00%
2022/12/23	0	94.90	0	0.00	94.60	0	417	0.00%
2022/12/21	5	97.60	3	98.57	96.20	2	429	0.47%
2022/12/20	1	99.10	0	0.00	98.50	1	428	0.23%
2022/12/19	2	99.45	0	0.00	102.00	2	425	0.47%
2022/12/15	0	97.80	0	0.00	99.10	0	412	0.00%
2022/12/14	0	0.00	1	98.00	97.70	-1	411	-0.24%
2022/12/13	0	0.00	1	97.90	96.70	-1	409	-0.24%
2022/12/12	1	94.00	1	94.90	96.00	0	407	0.00%
2022/12/09	1	95.90	1	98.00	95.60	0	406	0.00%
2022/12/07	2	97.40	2	98.10	96.60	0	405	0.00%
2022/12/06	1	100.01	2	102.00	99.70	-1	396	-0.25%
2022/12/05	4	101.50	1	99.50	100.50	3	388	0.77%
2022/12/02	1	98.10	0	0.00	97.90	1	371	0.27%
2022/12/01	0	0.00	3	96.50	97.70	-3	370	-0.81%
2022/11/30	1	93.40	1	94.40	94.60	0	362	0.00%
2022/11/25	5	93.80	0	0.00	93.00	5	374	1.33%
2022/11/24	2	94.45	2	95.40	95.70	0	375	0.00%
2022/11/23	0	0.00	5	93.30	93.80	-5	364	-1.37%
2022/11/22	1	91.80	0	0.00	91.60	1	362	0.28%
2022/11/18	2.1	93.41	0	92.50	93.00	2.1	359	0.58%
2022/11/17	0	0.00	2	92.20	93.00	-2	356	-0.56%
2022/11/16	0	0.00	1	91.10	92.40	-1	355	-0.28%
2022/11/15	1	91.90	4	91.50	91.50	-3	353	-0.85%
2022/11/14	0	89.70	3	90.93	89.70	-3	354	-0.84%
2022/11/11	3	89.67	0	0.00	88.70	3	356	0.84%
2022/11/09	0	0.00	3	86.73	88.10	-3	355	-0.85%
2022/11/08	0	0.00	4	84.70	84.50	-4	358	-1.11%
2022/11/03	2	82.60	0	0.00	82.70	2	374	0.53%
2022/11/02	0	0.00	1	82.00	82.20	-1	375	-0.27%
2022/11/01	0	0.00	1	82.40	83.00	-1	373	-0.27%
2022/10/31	0	0.00	1	81.19	80.70	-1	375	-0.28%
2022/10/28	3	78.50	1	78.80	79.10	2	375	0.53%
2022/10/26	0	0.00	1	78.50	78.20	-1	388	-0.26%
2022/10/25	1	78.42	0	0.00	78.30	1	398	0.26%
2022/10/21	1	80.00	0	0.00	78.90	1	401	0.25%
2022/10/20	0	0.00	1	80.00	79.70	-1	403	-0.25%
2022/10/18	0	0.00	1	82.00	81.30	-1	414	-0.24%
2022/10/14	0	0.00	0.1	81.30	81.70	-0.1	422	-0.02%
2022/10/13	2.1	81.86	1	79.30	79.50	1.1	431	0.26%
2022/10/11	1	84.20	0	0.00	84.30	1	455	0.22%
2022/10/05	3	88.07	3	88.70	87.50	0	493	0.00%
2022/10/03	0.1	85.50	0	0.00	86.20	0.1	496	0.02%
2022/09/30	0	85.10	1	84.80	85.50	-1	502	-0.20%
2022/09/29	0	0.00	6.1	83.30	86.10	-6.1	507	-1.19%
2022/09/28	1.1	83.26	0	0.00	81.70	1.1	507	0.21%
2022/09/27	1	86.50	0	0.00	86.60	1	506	0.20%
2022/09/23	2	90.00	0	0.00	90.00	2	515	0.39%
2022/09/22	1	89.60	1	90.00	90.90	0	520	0.00%
2022/09/21	3	91.00	0	0.00	91.00	3	523	0.57%
2022/09/16	1	92.50	0	0.00	91.60	1	548	0.18%
2022/09/14	1	91.50	1	92.30	94.00	0	560	0.00%
2022/09/13	2	94.05	0	0.00	93.50	2	563	0.35%
2022/09/08	0	0.00	4	93.50	93.40	-4	578	-0.69%
2022/09/07	0	0.00	2	89.20	89.90	-2	576	-0.35%
2022/09/06	1	90.60	2	90.40	90.20	-1	576	-0.17%
2022/09/05	2	93.20	0	0.00	92.00	2	575	0.35%
2022/09/02	1	94.00	2	94.80	94.50	-1	574	-0.17%
2022/09/01	1	93.90	0	0.00	93.60	1	570	0.18%
2022/08/31	3	92.90	13	94.25	94.50	-10	566	-1.76%
2022/08/29	1	90.60	0	0.00	90.70	1	561	0.18%
2022/08/26	1	93.30	0	0.00	93.00	1	559	0.18%
2022/08/24	0	0.00	1	92.90	92.00	-1	573	-0.17%
2022/08/23	1	92.00	0	0.00	92.40	1	574	0.17%
2022/08/22	1	93.20	0	0.00	93.20	1	573	0.17%
2022/08/18	2	96.35	0	0.00	96.10	2	563	0.35%
2022/08/17	2	94.00	0	0.00	94.60	2	558	0.36%
2022/08/16	0	0.00	2	94.40	93.30	-2	555	-0.36%
2022/08/11	0	0.00	7	89.50	89.40	-7	531	-1.32%
2022/08/03	0	0.00	1	91.40	91.80	-1	523	-0.19%
2022/08/02	1	91.00	0	0.00	90.00	1	524	0.19%
2022/07/27	0	0.00	1	89.50	89.80	-1	520	-0.19%
2022/07/26	3	89.90	0	0.00	89.30	3	523	0.57%
2022/07/22	1	92.60	0	0.00	91.40	1	516	0.19%
2022/07/20	4	89.65	2	89.70	90.00	2	525	0.38%
2022/07/18	0	0.00	2	87.35	87.00	-2	542	-0.37%
2022/07/15	4	93.20	0	0.00	94.50	4	522	0.77%
2022/07/14	7	91.00	0	0.00	93.20	7	503	1.39%
2022/07/06	0	0.00	1	92.10	89.00	-1	492	-0.20%
2022/07/01	0	0.00	2	92.40	91.30	-2	503	-0.40%
2022/06/30	0	0.00	1	96.20	96.70	-1	502	-0.20%
2022/06/29	1	98.70	0	0.00	98.70	1	525	0.19%
2022/06/27	0	0.00	1	102.00	104.50	-1	516	-0.19%
2022/06/23	0	0.00	1	96.00	96.30	-1	500	-0.20%
2022/06/22	0	97.90	0	0.00	96.30	0	495	0.01%
2022/06/21	10	99.60	1	99.70	100.00	9	489	1.84%
2022/06/20	1	99.50	0	0.00	99.30	1	491	0.20%
2022/06/17	0	0.00	2	103.00	104.50	-2	490	-0.41%
2022/06/16	0	0.00	2	108.25	107.50	-2	484	-0.41%
2022/06/13	1	112.00	0	0.00	111.50	1	484	0.21%
2022/06/09	2	116.50	0	0.00	116.50	2	489	0.41%
2022/06/08	1	117.50	1	118.50	117.50	0	492	0.00%
2022/06/06	1	118.50	0	0.00	119.00	1	498	0.20%
2022/06/01	0	0.00	1	118.50	121.00	-1	513	-0.19%
2022/05/31	1	115.50	0	0.00	116.00	1	510	0.20%
2022/05/25	10	110.00	0	0.00	110.00	10	531	1.88%
2022/05/19	6	111.00	1	112.50	112.50	5	542	0.92%
2022/05/17	0	0.00	1	113.50	113.00	-1	548	-0.18%
2022/05/13	52	112.92	0	0.00	113.00	52	564	9.21%
2022/05/10	0	0.00	5	109.40	111.50	-5	565	-0.88%
2022/05/06	0.1	116.00	0	0.00	116.00	0.1	562	0.02%
2022/04/26	0.1	118.50	0	0.00	117.50	0.1	566	0.01%
2022/04/25	1	119.50	0	0.00	116.50	1	577	0.17%
2022/04/21	0.1	129.00	0	0.00	128.50	0.1	568	0.02%
2022/04/19	1.1	128.18	0	0.00	128.00	1.1	577	0.19%
2022/04/15	1	129.00	0	0.00	129.00	1	588	0.17%
2022/04/11	0.2	132.83	1	132.00	133.00	-0.9	600	-0.14%
2022/04/08	1	134.50	0	0.00	134.00	1	610	0.16%
2022/04/07	1	135.00	1	137.00	135.00	0	613	0.00%
2022/04/01	7	143.71	4.1	144.26	143.50	2.9	605	0.48%
2022/03/31	2	141.00	0	0.00	140.50	2	578	0.35%
2022/03/30	1	141.50	1	142.00	141.50	0	579	0.00%
2022/03/28	1	139.00	1	138.50	139.50	0	588	0.00%
2022/03/24	1	141.00	0	0.00	142.00	1	589	0.17%
2022/03/23	0.1	141.00	0	0.00	141.00	0.1	595	0.01%
2022/03/21	5	139.50	2	140.00	139.00	3	593	0.51%
2022/03/17	0.3	135.00	0	0.00	135.50	0.3	600	0.04%
2022/03/16	1	133.50	0	0.00	133.50	1	603	0.17%
2022/03/15	1	135.00	0	0.00	133.50	1	605	0.17%
2022/03/11	0	0.00	4	137.50	138.50	-4	622	-0.64%
2022/03/10	0	0.00	3	139.00	137.50	-3	624	-0.48%
2022/03/09	0	0.00	4	136.50	136.00	-4	633	-0.63%
2022/03/08	1	136.50	1	134.50	134.00	0	639	0.00%
2022/03/07	1.1	138.41	0	0.00	138.00	1.1	633	0.17%
2022/03/04	1	139.00	2	141.75	141.00	-1	629	-0.16%
2022/03/03	1	139.00	1	139.00	138.50	0	631	0.00%
2022/03/02	0	136.00	0	0.00	138.00	0	640	0.01%
2022/03/01	1	135.50	0	0.00	136.50	1	638	0.16%
2022/02/25	0.1	134.00	0	0.00	134.00	0.1	638	0.02%
2022/02/22	0.2	138.00	0	0.00	137.50	0.2	670	0.03%
2022/02/17	4.2	139.00	0.6	139.50	139.50	3.6	701	0.51%
2022/02/16	7.1	138.87	0	0.00	139.50	7.1	715	0.99%
2022/02/14	0	0.00	1	140.50	140.50	-1	718	-0.14%
2022/02/10	1	143.50	0	0.00	143.00	1	821	0.12%
2022/02/09	0	0.00	0.1	144.50	145.00	-0.1	828	-0.01%
2022/01/25	2	138.00	0	0.00	137.50	2	927	0.22%
2022/01/24	0	0.00	1	139.50	139.00	-1	952	-0.10%
2022/01/19	2	144.50	1	144.50	144.50	1	984	0.10%
2022/01/18	1	140.50	1	143.00	143.50	0	1,003	0.00%
2022/01/17	3	138.00	0	0.00	138.50	3	1,013	0.30%
2022/01/14	0.2	139.00	3	139.67	139.50	-2.8	1,032	-0.27%
2022/01/13	0.1	141.50	0	0.00	141.00	0.1	1,032	0.01%
2022/01/12	0.1	143.00	1	142.50	142.00	-0.9	1,029	-0.09%
2022/01/11	0.1	144.00	2.3	143.20	143.00	-2.2	1,033	-0.21%
2022/01/07	1	148.00	0.1	146.00	146.00	0.9	1,030	0.09%
2022/01/04	1	150.50	0	0.00	150.50	1	1,027	0.10%
2021/12/24	1	149.00	1	148.50	149.00	0	1,067	0.00%
2021/12/23	0.2	148.50	1	148.00	148.00	-0.8	1,071	-0.07%
2021/12/17	0.2	147.00	0	0.00	146.00	0.2	1,104	0.01%
2021/12/16	2	148.50	1	149.50	149.50	1	1,101	0.09%
2021/12/14	2.1	146.48	1	145.00	145.50	1.1	1,102	0.10%
2021/12/13	0.6	149.50	1	148.00	148.00	-0.4	1,097	-0.04%
2021/12/10	1	149.50	1	149.00	149.00	0	1,109	0.00%
2021/12/08	1	149.00	23	149.54	150.50	-22	1,103	-1.99%
2021/12/07	13.1	152.50	23	152.00	152.00	-9.9	1,089	-0.91%
2021/12/06	0	154.50	0	0.00	154.00	0	1,096	0.00%
2021/12/03	0	0.00	1	156.00	155.00	-1	1,110	-0.09%
2021/12/02	1	154.50	0.2	154.00	152.00	0.8	1,117	0.08%
2021/12/01	0	0.00	3	151.50	153.50	-3	1,125	-0.27%
2021/11/30	5	154.00	0	0.00	153.50	5	1,131	0.44%
2021/11/29	2	150.25	2	152.00	152.00	0	1,160	0.00%
2021/11/26	6	151.17	35	151.36	151.50	-29	1,175	-2.47%
2021/11/25	1	155.00	0	0.00	156.00	1	1,186	0.08%
2021/11/24	0.1	155.00	0	0.00	155.50	0.1	1,269	0.01%
2021/11/22	2	159.00	2	160.00	159.50	0	1,292	0.00%
2021/11/19	2	156.50	2	158.50	156.50	0	1,315	0.00%
2021/11/17	2	153.50	2	154.50	155.00	0	1,341	0.00%
2021/11/16	1	151.50	0	0.00	152.00	1	1,382	0.07%
2021/11/15	7.1	151.58	3	152.83	153.50	4.1	1,419	0.29%
2021/11/12	2	148.50	2	149.00	149.00	0	1,433	0.00%
2021/11/11	3	148.67	2	148.50	148.50	1	1,460	0.07%
2021/11/10	4.2	147.52	2	147.50	148.00	2.2	1,487	0.15%
2021/11/09	16	149.13	3	149.50	150.50	13	1,504	0.87%
2021/11/05	12	162.71	1	165.00	160.50	11	1,668	0.66%
2021/11/04	1	161.50	1.1	162.07	161.50	-0.1	1,679	-0.01%
2021/11/03	2.3	156.54	2	158.00	158.00	0.3	1,733	0.02%
2021/11/02	5.1	158.90	0	0.00	154.50	5.1	1,782	0.29%
2021/10/28	0	0.00	1	158.00	158.00	-1	1,919	-0.05%
2021/10/27	1	157.50	1	156.50	158.50	0	1,968	0.00%
2021/10/25	1	155.00	0	0.00	154.00	1	2,071	0.05%
2021/10/22	0	0.00	2	154.00	156.50	-2	2,209	-0.09%
2021/10/21	1	153.50	0	0.00	149.50	1	2,374	0.04%
2021/10/20	1.1	150.05	1	151.00	151.00	0.1	2,652	0.00%
2021/10/13	0	0.00	3.1	143.32	143.00	-3.1	3,070	-0.10%
2021/10/12	0.2	144.50	0	0.00	145.00	0.2	3,113	0.01%
2021/10/08	0	0.00	2	147.50	148.50	-2	3,263	-0.06%
2021/10/07	1	149.50	0	0.00	150.00	1	3,458	0.03%
2021/10/04	1	149.50	2	145.75	144.00	-1	3,842	-0.03%
2021/09/30	0	0.00	3	154.33	155.00	-3	3,996	-0.08%
2021/09/29	1	154.50	1	153.50	153.50	0	4,086	0.00%
2021/09/27	1	159.50	1	160.50	161.00	0	4,318	0.00%
2021/09/24	1	158.50	1	160.00	160.50	0	4,411	0.00%
2021/09/23	1	155.50	1	157.00	157.00	0	4,435	0.00%
2021/09/22	1	154.50	1	154.00	154.00	0	4,459	0.00%
2021/09/17	0	0.00	1	158.00	157.50	-1	4,503	-0.02%
2021/09/15	0.2	153.50	1	154.00	152.50	-0.8	4,518	-0.02%
2021/09/14	1	157.00	0	0.00	156.50	1	4,533	0.02%
2021/09/10	0	0.00	1	158.00	158.00	-1	4,568	-0.02%
2021/09/09	0	0.00	0.1	153.50	158.00	-0.1	4,600	0.00%
2021/09/08	1	155.00	0	0.00	153.50	1	4,634	0.02%
2021/09/07	0.1	157.00	0	0.00	156.50	0.1	4,637	0.00%
2021/09/06	2	161.00	0	0.00	159.50	2	4,643	0.04%
2021/09/03	0	0.00	1	163.50	164.00	-1	4,717	-0.02%
2021/09/02	1	166.50	1	165.00	163.50	0	4,742	0.00%
2021/09/01	0	0.00	21.2	162.56	165.50	-21.2	4,761	-0.45%
2021/08/31	1	161.50	2	161.25	161.50	-1	4,756	-0.02%
2021/08/30	9.1	164.72	6	164.75	162.50	3.1	4,839	0.06%
2021/08/27	1	157.54	1	159.00	159.50	0	4,791	0.00%
2021/08/26	2	159.00	0	0.00	158.50	2	4,791	0.04%
2021/08/25	21.1	160.98	4	161.00	162.00	17.1	4,789	0.36%
2021/08/24	6	156.50	3	156.00	155.00	3	4,776	0.06%
2021/08/23	1	158.00	0	0.00	157.00	1	4,773	0.02%
2021/08/20	1.1	151.55	1	151.00	150.00	0.1	4,761	0.00%
2021/08/19	4	155.75	0	0.00	153.00	4	4,725	0.08%
2021/08/18	1	156.00	2	158.50	162.00	-1	4,698	-0.02%
2021/08/17	3	159.67	3	160.00	157.50	0	4,704	0.00%
2021/08/16	8.1	159.25	3.2	160.50	161.50	4.9	4,685	0.10%
2021/08/13	8.2	161.54	2	163.75	160.50	6.2	4,662	0.13%
2021/08/12	3.3	163.56	2	164.00	163.50	1.3	4,634	0.03%
2021/08/11	27.3	168.30	11.1	167.76	166.00	16.3	4,601	0.35%
2021/08/10	3.2	181.59	7	182.07	181.50	-3.8	4,460	-0.09%
2021/08/09	12.1	182.72	4.1	184.23	181.00	8.1	4,497	0.18%
2021/08/06	7.1	187.59	6	187.67	187.50	1.1	4,465	0.02%
2021/08/05	4	189.25	0	0.00	192.50	4	4,457	0.09%
2021/08/04	24.3	191.74	4	191.63	190.00	20.3	4,490	0.45%
2021/08/03	1.2	196.17	6	195.83	196.50	-4.8	4,435	-0.11%
2021/08/02	11.1	194.74	2	194.50	197.00	9.1	4,441	0.20%
2021/07/30	1.1	194.91	1	195.50	194.50	0.1	4,416	0.00%
2021/07/29	6.1	199.07	2	198.75	202.50	4.1	4,376	0.09%
2021/07/28	7	198.21	8	201.19	197.50	-1	4,335	-0.02%
2021/07/27	16.1	213.49	8	213.25	209.00	8.1	4,246	0.19%
2021/07/26	2	216.50	12	213.54	215.50	-10	4,134	-0.24%
2021/07/23	10	204.25	14.1	201.82	199.50	-4.1	3,922	-0.10%
2021/07/22	10	201.60	34	202.81	205.50	-24	3,932	-0.61%
2021/07/21	24	195.90	5	197.70	193.50	19	3,849	0.49%
2021/07/20	4	194.75	10	194.80	194.00	-6	3,806	-0.16%
2021/07/19	6	194.00	6	193.50	193.50	0	3,792	0.00%
2021/07/16	4	194.63	6.1	195.83	195.00	-2.1	3,819	-0.05%
2021/07/15	21.1	196.00	6	196.17	196.50	15	3,807	0.39%
2021/07/14	10	209.65	6.1	215.96	208.50	3.9	3,696	0.11%
2021/07/13	9	214.50	39.4	214.83	212.50	-30.4	3,530	-0.86%
2021/07/12	4	204.25	2	205.00	205.00	2	3,272	0.06%
2021/07/09	1	204.50	0	0.00	200.50	1	3,256	0.03%
2021/07/08	11	203.73	8	205.56	202.00	3	3,291	0.09%
2021/07/07	10	202.70	5	203.50	200.50	5	3,279	0.15%
2021/07/06	16	209.94	9	208.44	207.00	7	3,331	0.21%
2021/07/05	9	203.46	21	208.29	209.50	-12	3,431	-0.35%
2021/07/02	9	198.62	0	0.00	200.50	9	3,435	0.26%
2021/07/01	6	199.92	5.1	199.18	201.50	1	3,445	0.03%
2021/06/30	12	195.50	4	196.25	196.50	8	3,485	0.23%
2021/06/29	10	196.00	4	193.63	194.00	6	3,554	0.17%
2021/06/28	6	195.33	0	0.00	195.00	6	3,885	0.15%
2021/06/25	1	194.50	1	192.50	192.50	0	3,921	0.00%
2021/06/24	3	192.17	0	0.00	192.50	3	4,110	0.07%
2021/06/23	0	0.00	4	193.50	194.50	-4	4,173	-0.10%
2021/06/22	4	192.00	2	190.50	191.00	2	4,155	0.05%
2021/06/21	0	0.00	1	192.00	191.50	-1	4,143	-0.02%
2021/06/18	2	195.50	3	195.33	195.00	-1	4,129	-0.02%
2021/06/17	0	0.00	2	198.00	197.50	-2	4,103	-0.05%
2021/06/16	1	193.00	0	0.00	192.00	1	4,070	0.02%
2021/06/15	1	195.00	2	194.25	195.00	-1	4,060	-0.02%
2021/06/11	6.1	198.91	5	194.10	194.00	1.1	4,060	0.03%
2021/06/10	1.1	196.41	0.1	195.00	195.50	1	4,016	0.02%
2021/06/09	7	194.29	2.1	193.02	193.00	4.9	3,989	0.12%
2021/06/08	0.1	191.00	2	190.75	191.00	-1.9	3,949	-0.05%
2021/06/07	10	193.30	50	190.14	190.50	-40	3,946	-1.01%
2021/06/04	1	189.00	2	188.75	188.50	-1	3,849	-0.03%
2021/06/03	40	187.38	0	0.00	187.00	40	3,849	1.04%
2021/06/02	0	0.00	1	188.50	184.50	-1	3,848	-0.03%
2021/06/01	1	187.50	1	188.00	187.00	0	3,837	0.00%
2021/05/31	1	184.00	0	0.00	184.00	1	3,829	0.03%
2021/05/28	2	183.00	36.2	183.48	183.00	-34.2	3,836	-0.89%
2021/05/27	0.1	179.00	36	180.81	182.00	-35.9	3,834	-0.94%
2021/05/26	2	179.25	31	179.84	180.00	-29	3,833	-0.76%
2021/05/25	101	178.51	4.4	178.18	179.00	96.6	3,830	2.52%	大買/
2021/05/24	1	170.50	51	173.77	175.00	-50	3,817	-1.31%
2021/05/21	1	172.50	0	0.00	173.00	1	3,816	0.03%
2021/05/20	0	0.00	2	171.50	171.00	-2	3,837	-0.05%
2021/05/19	1	173.00	0	0.00	170.50	1	3,846	0.03%
2021/05/18	50	167.40	2	171.50	172.00	48	3,853	1.25%
2021/05/17	4.1	166.68	2	164.25	159.00	2.1	3,877	0.05%
2021/05/14	6	176.41	34.1	173.08	173.00	-28.1	3,897	-0.72%
2021/05/13	4	174.13	2	175.25	175.50	2	3,886	0.05%
2021/05/12	5.1	176.04	136.2	169.07	171.00	-131.1	3,866	-3.39%	大賣/鉅額交易
2021/05/11	6.8	176.24	5.1	176.16	175.00	1.7	3,794	0.04%
2021/05/10	14	184.68	1	185.00	184.50	13	3,752	0.35%
2021/05/07	2	185.25	8	186.25	190.00	-6	3,760	-0.16%
2021/05/06	1	181.00	0	0.00	183.00	1	3,782	0.03%
2021/05/05	70	184.84	0	0.00	181.00	70	3,847	1.82%
2021/05/04	2	186.50	2	184.75	185.50	0	3,883	0.00%
2021/05/03	2	189.75	1	188.50	187.50	1	3,847	0.03%
2021/04/29	24	198.50	3	200.17	196.50	21	3,820	0.55%
2021/04/28	1.1	203.80	54	203.50	203.50	-52.9	3,785	-1.40%
2021/04/27	7	200.29	6.1	200.91	200.50	0.9	3,749	0.03%
2021/04/26	50	195.10	0.1	197.00	197.50	49.9	3,724	1.34%
2021/04/23	5	193.50	9	195.89	196.00	-4	3,751	-0.11%
2021/04/22	2.2	190.68	15	190.87	189.00	-12.8	4,020	-0.32%
2021/04/21	3	196.33	6.2	197.27	196.50	-3.2	4,101	-0.08%
2021/04/20	35.1	196.79	11	197.68	197.50	24.1	4,091	0.59%
2021/04/19	0	0.00	2	197.00	197.00	-2	4,102	-0.05%
2021/04/16	4	194.25	5	195.50	196.00	-1	4,119	-0.02%
2021/04/15	46	192.17	6	192.75	193.00	40	4,100	0.98%
2021/04/14	4.2	188.38	3	188.17	189.50	1.2	4,104	0.03%
2021/04/13	10	196.40	1	196.00	190.50	9	4,085	0.22%
2021/04/12	9	201.28	9	204.17	197.00	0	4,058	0.00%
2021/04/09	31	208.47	21	208.64	203.00	10	3,959	0.25%
2021/04/08	7	208.57	72.1	209.34	206.50	-65.1	3,835	-1.70%
2021/04/07	6	202.92	2	201.00	203.00	4	3,670	0.11%
2021/04/06	57	203.26	29	204.53	198.00	28	3,618	0.77%
2021/04/01	18	204.61	8	203.25	203.00	10	3,501	0.29%
2021/03/31	89.3	203.82	63.6	205.14	204.50	25.7	3,413	0.75%
2021/03/30	3	197.50	4.1	195.12	194.50	-1.1	3,070	-0.03%
2021/03/29	7	195.07	20.1	194.35	193.00	-13.1	3,008	-0.44%
2021/03/26	5.2	185.48	2	187.25	189.50	3.2	2,844	0.11%
2021/03/25	0	0.00	3	181.17	181.50	-3	2,814	-0.11%
2021/03/24	0	0.00	2	178.00	178.00	-2	2,834	-0.07%
2021/03/23	5	180.20	1	180.00	179.00	4	2,869	0.14%
2021/03/22	0	0.00	1	179.50	180.00	-1	2,893	-0.03%
2021/03/19	2	180.50	3	179.67	179.00	-1	2,933	-0.03%
2021/03/18	2.1	182.26	3.1	182.68	182.00	-1	2,944	-0.03%
2021/03/17	3	183.83	5	182.90	182.50	-2	2,997	-0.07%
2021/03/16	10	183.55	10	184.05	184.50	0	3,079	0.00%
2021/03/15	2.1	179.95	1	180.00	179.50	1.1	3,132	0.04%
2021/03/12	1	181.50	4.3	179.42	179.00	-3.3	3,175	-0.10%
2021/03/11	2	178.00	4	178.38	178.50	-2	3,235	-0.06%
2021/03/10	3	175.00	3	174.67	174.00	0	3,290	0.00%
2021/03/09	3	174.83	1.6	174.63	173.50	1.4	3,637	0.04%
2021/03/05	2	178.50	4.1	178.49	178.00	-2.1	3,776	-0.06%
2021/03/04	6	178.50	0	0.00	178.00	6	3,858	0.16%
2021/03/03	3	180.17	2	180.00	180.00	1	3,917	0.03%
2021/03/02	5	183.30	2	180.75	180.50	3	4,035	0.07%
2021/02/26	3	182.67	8	180.06	183.00	-5	4,054	-0.12%
2021/02/25	6	181.92	14	182.14	181.50	-8	4,078	-0.20%
2021/02/24	2	182.75	4	181.50	181.50	-2	4,120	-0.05%
2021/02/23	7	184.50	0	0.00	184.00	7	4,156	0.17%
2021/02/22	9	185.61	1	185.50	186.00	8	4,219	0.19%
2021/02/19	0	0.00	1	182.98	183.00	-1	4,377	-0.02%
2021/02/18	0	0.00	1	184.00	183.50	-1	4,412	-0.02%
2021/02/17	6.1	183.18	17	183.21	181.00	-10.9	4,540	-0.24%
2021/02/05	17.1	185.59	3	183.50	183.00	14.1	4,559	0.31%
2021/02/04	1	191.50	7	192.07	191.00	-6	4,558	-0.13%
2021/02/03	1	188.00	8	190.44	192.50	-7	4,673	-0.15%
2021/02/02	1	188.00	10	187.60	187.50	-9	4,894	-0.18%
2021/02/01	3.1	183.97	1	182.00	185.00	2.1	5,281	0.04%
2021/01/29	5	190.50	4	191.50	186.50	1	5,550	0.02%
2021/01/28	5	193.71	2	194.50	190.50	3	5,547	0.05%
2021/01/27	8	195.00	10.1	195.60	195.50	-2.1	5,554	-0.04%
2021/01/26	1	192.50	16.1	193.32	191.50	-15.1	5,478	-0.28%
2021/01/25	2	192.75	6	190.92	191.50	-4	5,431	-0.07%
2021/01/22	2.1	190.60	18	189.22	191.50	-15.9	5,414	-0.29%
2021/01/21	16.1	189.93	5	187.60	186.50	11.1	5,382	0.21%
2021/01/20	9	191.78	5	189.50	188.50	4	5,348	0.07%
2021/01/19	11.6	197.19	2	196.25	195.50	9.6	5,296	0.18%
2021/01/18	7	193.79	2	194.50	196.50	5	5,247	0.10%
2021/01/15	44	202.31	25	203.80	193.50	19	5,192	0.37%
2021/01/14	5	197.90	5	198.80	200.50	0	4,878	0.00%
2021/01/13	0	0.00	11	191.91	192.50	-11	4,755	-0.23%
2021/01/12	15	189.73	9	193.83	188.50	6	4,737	0.13%
2021/01/11	2	192.50	21	190.17	193.50	-19	4,711	-0.40%
2021/01/08	29	190.02	3	188.00	188.00	26	4,687	0.55%
2021/01/07	5	188.60	3	189.00	189.00	2	4,682	0.04%
2021/01/06	8	193.81	0.1	192.00	189.00	7.9	4,662	0.17%
2021/01/05	5	195.80	3	196.50	195.50	2	4,630	0.04%
2021/01/04	6.1	194.74	17	193.88	196.50	-10.9	4,603	-0.24%
2020/12/31	3	192.50	3	191.17	192.00	0	4,568	0.00%
2020/12/30	4	187.88	1.2	188.58	188.00	2.8	4,524	0.06%
2020/12/29	1	189.00	0	0.00	187.00	1	4,544	0.02%
2020/12/28	6	190.58	5	188.50	188.50	1	4,589	0.02%
2020/12/25	5	189.70	1	188.50	189.50	4	4,597	0.09%
2020/12/24	1	189.00	0	0.00	188.00	1	4,609	0.02%
2020/12/23	7	187.00	6	187.83	190.00	1	4,613	0.02%
2020/12/22	7	185.86	4.2	189.95	185.50	2.8	4,670	0.06%
2020/12/21	2.2	185.75	1	185.50	185.50	1.2	4,670	0.03%
2020/12/18	0	0.00	1.3	190.42	188.50	-1.3	4,658	-0.03%
2020/12/17	5.2	190.21	2.2	190.95	191.00	3	4,672	0.06%
2020/12/16	4	192.63	1.7	193.73	192.00	2.3	4,675	0.05%
2020/12/15	7.1	194.87	7	194.50	191.50	0.1	4,676	0.00%
2020/12/14	1.4	199.29	2	199.50	198.00	-0.6	4,654	-0.01%
2020/12/11	5	196.70	2	200.00	197.50	3	4,687	0.06%
2020/12/10	12	202.96	10	204.80	200.50	2	4,673	0.04%
2020/12/09	5	202.40	7	203.36	206.00	-2	4,644	-0.04%
2020/12/08	5	198.30	6	198.50	199.00	-1	4,599	-0.02%
2020/12/07	2.1	198.50	3	201.33	197.50	-0.9	4,645	-0.02%
2020/12/04	11.2	202.11	16	202.72	200.00	-4.8	4,630	-0.10%
2020/12/03	28.2	209.09	35	209.86	202.50	-6.8	4,654	-0.15%
2020/12/02	6	202.33	15	201.93	206.00	-9	4,502	-0.20%
2020/12/01	7	197.14	1	199.50	197.00	6	4,396	0.14%
2020/11/30	7	197.80	2	200.50	197.50	5	4,370	0.12%
2020/11/27	1.1	201.30	2	198.77	203.00	-1	4,311	-0.02%
2020/11/26	6	200.58	5	202.50	197.50	1	4,256	0.02%
2020/11/25	1	197.94	2	195.50	196.00	-1	4,144	-0.02%
2020/11/24	3	200.67	1	196.00	196.00	2	4,132	0.05%
2020/11/23	3	198.83	4	197.88	199.50	-1	4,147	-0.02%
2020/11/20	1	194.00	1	193.00	197.00	0	4,203	0.00%
2020/11/19	4	196.38	2	194.50	194.00	2	4,203	0.05%
2020/11/18	13	204.85	5.1	204.49	198.50	7.9	4,179	0.19%
2020/11/17	8	200.63	8	199.38	199.50	0	4,057	0.00%
2020/11/16	9	202.67	12	203.54	202.50	-3	4,147	-0.07%
2020/11/13	5	195.40	4	196.88	197.00	1	4,055	0.02%
2020/11/12	9	198.89	16	197.06	198.50	-7	4,031	-0.17%
2020/11/11	26	200.02	6	199.83	199.50	20	3,999	0.50%
2020/11/10	18	200.47	26.1	198.72	196.50	-8.1	3,938	-0.21%
2020/11/09	22	199.57	27	199.06	207.00	-5	3,756	-0.13%
2020/11/06	13	186.69	21	187.29	190.00	-8	3,415	-0.23%
2020/11/05	3.1	180.50	0	0.00	179.50	3.1	3,234	0.10%
2020/11/04	9	178.17	18	178.94	182.00	-9	3,318	-0.27%
2020/11/03	0	0.00	2	173.50	173.50	-2	3,337	-0.06%
2020/11/02	6	170.58	5	169.10	168.50	1	3,431	0.03%
2020/10/30	3	170.50	0	0.00	170.00	3	3,534	0.08%
2020/10/28	1	172.50	0	0.00	171.50	1	3,667	0.03%
2020/10/27	1	171.50	0	0.00	172.50	1	3,743	0.03%
2020/10/26	1	175.00	1	176.00	174.00	0	3,833	0.00%
2020/10/23	0.1	177.00	0	0.00	177.00	0.1	3,988	0.00%
2020/10/22	1	175.00	0	0.00	175.00	1	4,137	0.02%
2020/10/20	1	175.00	0	0.00	175.00	1	4,385	0.02%
2020/10/19	4	176.38	5	177.00	176.00	-1	4,474	-0.02%
2020/10/16	4	175.38	1	175.00	175.50	3	4,547	0.07%
2020/10/15	0	0.00	4	179.38	179.00	-4	4,687	-0.09%
2020/10/13	2	183.00	5	180.80	183.50	-3	4,859	-0.06%
2020/10/12	0	0.00	1	181.50	183.00	-1	4,940	-0.02%
2020/10/08	2	182.00	2	183.00	181.00	0	5,042	0.00%
2020/10/07	0	0.00	1	182.50	183.00	-1	5,215	-0.02%
2020/10/06	7	184.00	7	183.93	184.00	0	5,460	0.00%
2020/10/05	5	181.60	13	181.69	182.50	-8	5,846	-0.14%
2020/09/30	0	0.00	5	177.00	178.00	-5	6,292	-0.08%
2020/09/29	4	173.88	0	0.00	174.00	4	6,603	0.06%
2020/09/28	0	0.00	4	172.13	173.00	-4	7,163	-0.06%
2020/09/25	8	165.63	3	165.17	168.50	5	7,507	0.07%
2020/09/24	15	171.63	0	0.00	171.50	15	7,579	0.20%
2020/09/23	1	177.00	4	176.63	176.00	-3	7,699	-0.04%
2020/09/22	3	177.17	4	177.50	175.50	-1	7,759	-0.01%
2020/09/21	4	183.13	4	182.38	181.00	0	7,953	0.00%
2020/09/18	2	180.25	1	182.00	181.00	1	7,951	0.01%
2020/09/17	1	181.00	2	181.50	181.00	-1	7,955	-0.01%
2020/09/16	12	182.58	16	183.44	181.50	-4	7,981	-0.05%
2020/09/15	23	181.26	1	184.00	182.00	22	8,017	0.27%
2020/09/14	2	183.00	0	0.00	183.50	2	8,004	0.02%
2020/09/11	4	176.38	13	177.62	178.50	-9	7,961	-0.11%
2020/09/10	5	178.90	3	182.33	176.00	2	7,941	0.03%
2020/09/09	8	175.50	7	176.93	179.00	1	7,880	0.01%
2020/09/08	3	177.17	2	177.50	175.00	1	7,905	0.01%
2020/09/07	14	181.64	19	181.58	177.50	-5	7,867	-0.06%
2020/09/04	1	173.00	8	171.63	172.50	-7	7,730	-0.09%
2020/09/03	7	175.50	3	176.67	175.00	4	7,755	0.05%
2020/09/02	2	175.25	2	175.25	176.00	0	7,863	0.00%
2020/09/01	1	173.50	4	173.50	174.50	-3	7,890	-0.04%
2020/08/31	2	171.50	5	175.00	172.50	-3	7,949	-0.04%
2020/08/28	1	174.50	2	174.50	175.50	-1	7,972	-0.01%
2020/08/27	4	177.75	5	175.20	173.50	-1	8,040	-0.01%
2020/08/26	16	179.31	10	179.60	178.00	6	8,069	0.07%
2020/08/25	1	171.50	12	174.42	175.50	-11	8,035	-0.14%
2020/08/24	10	172.00	6	172.00	171.00	4	8,030	0.05%
2020/08/21	10	169.20	9	170.06	170.50	1	8,172	0.01%
2020/08/20	22	165.70	5	168.80	164.50	17	8,358	0.20%
2020/08/19	11	179.86	7	179.50	177.50	4	8,239	0.05%
2020/08/18	6	182.33	4	184.87	182.00	2	8,213	0.02%
2020/08/17	4	190.25	2	188.25	187.50	2	8,219	0.02%
2020/08/14	9	186.11	7	184.93	190.00	2	8,224	0.02%
2020/08/13	8	185.88	2	189.75	185.00	6	8,176	0.07%
2020/08/12	2	187.25	3	186.67	191.00	-1	8,153	-0.01%
2020/08/11	6	190.75	1.6	192.42	189.00	4.4	8,144	0.05%
2020/08/10	12	199.33	5	195.30	194.50	7	8,084	0.09%
2020/08/07	3	206.00	1	204.00	204.50	2	8,041	0.02%
2020/08/06	14	210.11	14	210.89	209.00	0	8,049	0.00%
2020/08/05	11	207.45	8	208.06	207.50	3	8,057	0.04%
2020/08/04	11	200.77	15	202.50	207.50	-4	8,098	-0.05%
2020/08/03	4	199.13	3	197.83	196.00	1	8,098	0.01%
2020/07/31	4	197.63	10	194.85	200.00	-6	8,085	-0.07%
2020/07/30	11	194.41	12	193.50	193.50	-1	8,078	-0.01%
2020/07/29	16	193.44	5.1	194.38	191.00	10.9	8,060	0.14%
2020/07/28	5	202.20	7	209.36	198.00	-2	7,969	-0.03%
2020/07/27	3	206.00	9	205.00	208.00	-6	7,873	-0.08%
2020/07/24	8	202.88	19	205.32	201.00	-11	7,888	-0.14%
2020/07/23	12	207.54	5	207.60	207.50	7	7,860	0.09%
2020/07/22	6	211.17	2	213.25	214.00	4	7,962	0.05%
2020/07/21	8	210.88	16	211.41	212.00	-8	7,963	-0.10%
2020/07/20	3	201.67	3	202.00	202.00	0	7,859	0.00%
2020/07/17	13	208.38	10	208.70	207.50	3	7,866	0.04%
2020/07/16	10	216.50	10	213.55	210.50	0	7,890	0.00%
2020/07/15	16	220.97	16	220.34	218.00	0	7,843	0.00%
2020/07/14	27	220.20	25	217.48	216.50	2	7,891	0.03%
2020/07/13	34	235.79	32	229.86	226.50	2	7,831	0.03%
2020/07/10	50	227.38	48	227.69	228.00	2	7,919	0.03%
2020/07/09	62	233.76	40	232.80	223.00	22	7,626	0.29%
2020/07/08	29	212.79	34	215.09	223.00	-5	7,200	-0.07%
2020/07/07	40	203.43	41	204.59	203.00	-1	6,943	-0.01%
2020/07/06	19	189.42	41	187.67	193.50	-22	6,487	-0.34%
2020/07/03	18	176.36	5	178.10	176.00	13	6,292	0.21%
2020/07/02	5	174.70	13	174.35	177.00	-8	6,363	-0.13%
2020/07/01	28	170.89	28	170.52	171.00	0	6,471	0.00%
2020/06/30	23	170.65	54	170.82	169.50	-31	6,555	-0.47%
2020/06/29	1	163.00	3	164.83	163.00	-2	6,455	-0.03%
2020/06/24	2	163.00	1	164.50	162.00	1	6,563	0.02%
2020/06/23	4	165.63	0	0.00	163.50	4	6,741	0.06%
2020/06/22	3	163.67	17	164.74	165.50	-14	6,907	-0.20%
2020/06/19	3	160.50	0	0.00	160.50	3	7,070	0.04%
2020/06/18	6	162.50	5	161.60	162.50	1	7,224	0.01%
2020/06/17	0	0.00	3	160.67	161.00	-3	7,337	-0.04%
2020/06/16	1	161.00	0	0.00	162.50	1	7,602	0.01%
2020/06/15	14	159.86	5	160.20	159.00	9	7,849	0.11%
2020/06/12	5	161.70	1	160.50	163.00	4	8,021	0.05%
2020/06/11	7	166.43	4	168.63	164.50	3	8,269	0.04%
2020/06/10	4	167.75	2	168.50	168.00	2	8,405	0.02%
2020/06/09	16	169.53	23	171.52	167.00	-7	8,689	-0.08%
2020/06/08	6	169.92	1	170.50	170.00	5	8,816	0.06%
2020/06/05	2	170.75	11	171.77	170.00	-9	8,975	-0.10%
2020/06/04	2	170.25	5	169.40	168.50	-3	9,089	-0.03%
2020/06/03	6	170.67	8	171.31	170.00	-2	9,222	-0.02%
2020/06/02	6	169.83	5	170.70	170.50	1	9,236	0.01%
2020/06/01	16	168.34	11	167.64	167.00	5	9,286	0.05%
2020/05/29	6	164.67	6	163.67	163.50	0	9,401	0.00%
2020/05/28	22	170.27	7	166.86	165.00	15	9,706	0.15%
2020/05/27	7	168.36	15	169.23	172.00	-8	9,732	-0.08%
2020/05/26	0	0.00	1	163.00	162.50	-1	9,646	-0.01%
2020/05/25	2	160.50	7	159.57	163.00	-5	9,910	-0.05%
2020/05/22	15	165.57	3	165.00	162.50	12	9,976	0.12%
2020/05/21	11	163.86	13	164.85	167.00	-2	10,027	-0.02%
2020/05/20	4	161.75	2	162.25	161.50	2	10,196	0.02%
2020/05/19	2	164.50	6	164.17	163.50	-4	10,423	-0.04%
2020/05/18	9	163.06	13	162.38	161.00	-4	10,524	-0.04%
2020/05/15	15	160.70	3	161.17	162.00	12	10,640	0.11%
2020/05/14	5	160.60	3	160.00	160.00	2	10,697	0.02%
2020/05/13	7	163.57	5	164.70	166.00	2	10,812	0.02%
2020/05/12	7	163.43	8	165.88	162.50	-1	10,887	-0.01%
2020/05/11	26	168.06	8	168.81	167.00	18	11,005	0.16%
2020/05/08	22	175.84	9	173.00	173.00	13	11,154	0.12%
2020/05/07	4	176.25	8	176.44	178.00	-4	11,331	-0.04%
2020/05/06	5	176.20	7	177.21	174.00	-2	11,760	-0.02%
2020/05/05	5	173.30	10	174.65	177.00	-5	12,033	-0.04%
2020/05/04	7	171.64	6	172.08	171.00	1	12,053	0.01%
2020/04/30	6	177.00	3	176.83	176.50	3	12,076	0.02%
2020/04/29	7	179.21	6	178.58	176.50	1	12,135	0.01%
2020/04/28	13	177.73	5	178.40	176.50	8	12,103	0.07%
2020/04/27	11	175.86	16	176.13	176.50	-5	12,143	-0.04%
2020/04/24	7	170.57	5	170.90	170.50	2	12,006	0.02%
2020/04/23	4	168.00	12	170.17	168.00	-8	11,982	-0.07%
2020/04/22	6	167.92	5	167.40	168.50	1	12,040	0.01%
2020/04/21	16	167.63	5	172.10	167.00	11	12,209	0.09%
2020/04/20	11	171.86	9	171.78	172.00	2	12,178	0.02%
2020/04/17	7	173.93	7	174.07	171.00	0	12,366	0.00%
2020/04/16	11	172.59	12	171.83	173.00	-1	12,427	-0.01%
2020/04/15	14	171.46	19	174.11	171.50	-5	12,649	-0.04%
2020/04/14	3	165.83	4	166.00	167.50	-1	12,389	-0.01%
2020/04/13	6	166.08	7	166.64	162.50	-1	12,499	-0.01%
2020/04/10	9	165.44	1	163.50	164.50	8	12,689	0.06%
2020/04/09	8	168.31	4	166.88	161.50	4	12,681	0.03%
2020/04/08	4	168.88	9	168.06	165.50	-5	12,615	-0.04%
2020/04/07	16	165.62	31	167.03	163.50	-15	12,484	-0.12%
2020/04/06	4	152.50	15	149.90	156.50	-11	12,354	-0.09%
2020/04/01	8	142.63	22	142.48	142.50	-14	12,210	-0.11%
2020/03/31	8	139.75	2	138.00	140.50	6	12,093	0.05%
2020/03/30	22	136.20	2	136.25	139.00	20	12,111	0.17%
2020/03/27	9	144.22	9	139.11	137.50	0	11,996	0.00%
2020/03/26	4	140.63	10	140.70	143.50	-6	11,858	-0.05%
2020/03/25	9	140.22	20	140.05	142.00	-11	11,724	-0.09%
2020/03/24	9	125.78	15	126.53	129.50	-6	11,536	-0.05%
2020/03/23	5	115.90	3	117.67	118.00	2	11,437	0.02%
2020/03/20	33	125.06	17	125.68	124.00	16	11,386	0.14%
2020/03/19	13	123.77	11	123.86	118.50	2	11,162	0.02%
2020/03/18	13	137.62	8	142.63	131.50	5	11,027	0.05%
2020/03/17	10	146.20	15	147.00	144.50	-5	11,023	-0.05%
2020/03/16	11	151.14	6	151.75	145.00	5	10,948	0.05%
2020/03/13	21	152.40	20	150.93	159.50	1	11,028	0.01%
2020/03/12	13	159.69	0	0.00	156.00	13	11,073	0.12%
2020/03/11	22	183.18	12	180.29	173.00	10	10,977	0.09%
2020/03/10	5	183.60	8	183.06	188.50	-3	10,884	-0.03%
2020/03/09	19	187.87	4	182.25	179.00	15	10,720	0.14%
2020/03/06	10	198.95	13	198.58	198.00	-3	10,598	-0.03%
2020/03/05	4	196.88	7	198.21	198.00	-3	10,541	-0.03%
2020/03/04	13	193.69	11	197.59	196.00	2	10,485	0.02%
2020/03/03	31	204.39	26	205.37	200.50	5	10,335	0.05%
2020/03/02	9	191.17	20	190.40	197.00	-11	10,192	-0.11%
2020/02/27	7	189.14	6	188.25	186.50	1	10,125	0.01%
2020/02/26	9	197.28	11	198.59	191.00	-2	10,115	-0.02%
2020/02/25	1	194.50	5	193.20	194.50	-4	9,915	-0.04%
2020/02/24	0	0.00	10	189.50	192.00	-10	9,880	-0.10%
2020/02/21	18	190.67	7	191.50	190.50	11	9,949	0.11%
2020/02/20	19	196.08	22	197.82	198.00	-3	9,838	-0.03%
2020/02/19	4	189.75	4.1	188.80	192.00	-0.1	9,718	0.00%
2020/02/18	10	191.25	7	192.71	187.50	3	10,056	0.03%
2020/02/17	3	195.00	13	192.58	196.00	-10	9,920	-0.10%
2020/02/14	12	192.88	13	192.54	193.50	-1	9,866	-0.01%
2020/02/13	14	190.04	15	191.37	187.50	-1	9,732	-0.01%
2020/02/12	14	188.96	16	188.66	190.00	-2	9,612	-0.02%
2020/02/11	15	184.17	22	183.45	187.50	-7	9,444	-0.07%
2020/02/10	30	178.63	25	176.52	175.00	5	9,300	0.05%
2020/02/07	22	174.59	24	176.35	176.50	-2	9,054	-0.02%
2020/02/06	15.5	169.53	25	168.36	170.50	-9.5	8,653	-0.11%
2020/02/05	5.2	157.96	8	159.19	159.00	-2.8	8,389	-0.03%
2020/02/04	5	158.60	7	157.71	157.00	-2	8,343	-0.02%
2020/02/03	15	155.00	10	157.20	158.00	5	8,266	0.06%
2020/01/31	3.1	160.52	3	160.17	161.50	0.1	8,165	0.00%
2020/01/30	13	159.12	8	160.69	156.50	5	8,085	0.06%
2020/01/20	7	168.29	10	167.45	168.50	-3	7,950	-0.04%
2020/01/17	2	164.00	5	165.90	166.00	-3	7,948	-0.04%
2020/01/16	5	163.70	2	165.75	163.50	3	7,928	0.04%
2020/01/15	16	168.91	14	168.64	166.50	2	7,850	0.03%
2020/01/14	13	164.73	22	164.73	165.00	-9	7,621	-0.12%
2020/01/13	20.1	164.92	17	164.47	163.50	3.1	7,628	0.04%
2020/01/10	17.1	162.03	15	163.13	163.00	2.1	7,661	0.03%
2020/01/09	29	159.26	29	160.81	162.00	0	7,450	0.00%
2020/01/08	3	152.67	10	152.75	150.00	-7	7,173	-0.10%
2020/01/07	21	154.14	29	154.88	154.50	-8	7,157	-0.11%
2020/01/06	33	154.23	49	153.65	153.00	-16	6,931	-0.23%
2020/01/03	7	150.14	7	148.07	148.00	0	6,669	0.00%
2020/01/02	9	149.67	13	150.81	151.50	-4	6,625	-0.06%
2019/12/31	1	150.00	2	149.00	148.00	-1	6,660	-0.02%
2019/12/30	10	152.35	5	153.40	150.00	5	6,641	0.08%
2019/12/27	3	150.33	2	151.25	151.50	1	6,568	0.02%
2019/12/26	2	147.50	3	148.50	148.00	-1	6,466	-0.02%
2019/12/25	7	149.50	7	149.93	150.50	0	6,419	0.00%
2019/12/24	2	145.50	2	146.00	145.50	0	6,309	0.00%
2019/12/23	8	143.63	6	144.92	145.00	2	6,306	0.03%
2019/12/20	3	144.67	1.1	142.00	141.50	1.9	6,265	0.03%
2019/12/19	4	145.63	0	0.00	145.50	4	6,223	0.06%
2019/12/18	1	146.50	4	148.50	146.50	-3	6,211	-0.05%
2019/12/17	3	151.50	4	150.50	150.00	-1	6,195	-0.02%
2019/12/16	1	151.50	4	148.88	152.00	-3	6,149	-0.05%
2019/12/13	3	149.67	1.2	149.00	149.50	1.8	6,192	0.03%
2019/12/12	20.1	152.05	29	150.47	153.00	-8.9	6,202	-0.14%
2019/12/11	3	148.17	12	151.50	151.00	-9	6,046	-0.15%
2019/12/10	13	143.85	12	143.92	144.00	1	5,872	0.02%
2019/12/09	20	141.15	27	142.50	141.50	-7	5,655	-0.12%
2019/12/06	5	134.90	9	135.83	132.00	-4	5,328	-0.08%
2019/12/05	4	131.25	4	133.25	134.00	0	5,285	0.00%
2019/12/03	4	129.75	3	130.67	130.00	1	5,390	0.02%
2019/12/02	3	127.50	0	0.00	132.50	3	5,339	0.06%
2019/11/29	6	130.50	17	130.44	130.00	-11	5,346	-0.21%
2019/11/28	10.5	135.36	3	135.50	134.50	7.5	5,320	0.14%
2019/11/27	15	137.77	5	136.50	135.50	10	5,299	0.19%
2019/11/26	4	133.88	9	133.22	135.00	-5	5,090	-0.10%
2019/11/25	3	131.83	4	130.38	130.00	-1	4,963	-0.02%
2019/11/22	1	126.50	4	128.25	131.00	-3	4,821	-0.06%
2019/11/21	0.5	127.00	4	124.00	127.50	-3.6	4,795	-0.07%
2019/11/20	10	130.40	10	128.70	125.50	0	4,804	0.00%
2019/11/19	11	131.86	4	130.13	131.00	7	4,652	0.15%
2019/11/18	6	131.50	12	131.67	131.00	-6	4,549	-0.13%
2019/11/15	27	127.89	36	130.26	133.50	-9	4,441	-0.20%
2019/11/14	5	123.50	7	122.14	122.00	-2	3,991	-0.05%
2019/11/13	9	124.11	10	122.65	123.00	-1	4,003	-0.02%
2019/11/12	8	121.31	3	122.00	123.00	5	3,984	0.13%
2019/11/11	0	0.00	1	119.00	119.00	-1	4,007	-0.02%
2019/11/08	6	117.42	6	118.25	119.00	0	4,011	0.00%
2019/11/07	9	122.39	13	122.00	120.50	-4	4,052	-0.10%
2019/11/06	1	119.50	0	0.00	120.00	1	4,023	0.02%
2019/11/05	12	121.67	5	121.00	120.50	7	4,048	0.17%
2019/11/04	2	122.75	11	123.73	123.00	-9	4,000	-0.22%
2019/11/01	5	120.00	12	120.04	122.00	-7	3,973	-0.18%
2019/10/31	3	118.67	2	117.50	117.50	1	3,994	0.03%
2019/10/30	2	119.75	9	119.33	119.50	-7	4,000	-0.17%
2019/10/29	9	118.72	9	119.11	118.00	0	4,042	0.00%
2019/10/28	9	118.67	1	117.50	118.00	8	4,095	0.20%
2019/10/25	11	120.55	17	120.65	119.50	-6	4,087	-0.15%
2019/10/24	5	123.70	10	123.70	123.00	-5	4,077	-0.12%
2019/10/23	9	123.50	11	122.05	122.00	-2	4,108	-0.05%
2019/10/22	9	122.11	7	122.50	122.00	2	4,132	0.05%
2019/10/21	6	123.75	4	124.00	121.00	2	4,238	0.05%
2019/10/18	23	122.41	29	122.53	122.00	-6	4,151	-0.14%
2019/10/17	5	117.20	2	118.25	119.00	3	3,883	0.08%
2019/10/16	28	119.05	3	117.17	117.00	25	3,888	0.64%
2019/10/15	3	115.33	2	115.50	118.00	1	3,852	0.03%
2019/10/14	2	115.00	0	0.00	113.50	2	3,816	0.05%
2019/10/09	5	113.50	0	0.00	112.50	5	3,869	0.13%
2019/10/08	1	116.00	0	0.00	115.00	1	3,915	0.03%
2019/10/07	1	117.50	5	118.00	116.00	-4	3,964	-0.10%
2019/10/04	0	0.00	3	114.50	113.50	-3	3,927	-0.08%
2019/10/02	6	113.25	1	112.00	114.50	5	4,003	0.12%
2019/10/01	1	112.50	4	111.88	112.50	-3	4,065	-0.07%
2019/09/27	7	111.57	22	111.02	111.50	-15	4,099	-0.37%
2019/09/26	0	0.00	21	114.21	114.00	-21	4,122	-0.51%
2019/09/25	0	0.00	20	115.13	114.50	-20	4,143	-0.48%
2019/09/24	1	117.50	1	117.00	116.50	0	4,210	0.00%
2019/09/23	2	118.25	2	118.50	118.00	0	4,205	0.00%
2019/09/20	3	117.67	8	118.06	117.50	-5	4,191	-0.12%
2019/09/19	0	0.00	3	117.50	117.50	-3	4,148	-0.07%
2019/09/18	18	119.36	8	119.00	118.00	10	4,134	0.24%
2019/09/17	4	117.38	5	118.00	119.00	-1	4,116	-0.02%
2019/09/16	7	114.86	3	115.33	115.50	4	4,016	0.10%
2019/09/12	9	114.33	3	114.33	114.00	6	4,007	0.15%
2019/09/11	2	113.75	1	114.50	114.00	1	4,055	0.02%
2019/09/10	14	113.46	4	114.38	114.00	10	4,188	0.24%
2019/09/09	13	113.88	7	114.43	115.00	6	4,171	0.14%
2019/09/06	12	113.83	17	113.65	112.00	-5	4,085	-0.12%
2019/09/05	1	111.50	8	110.25	108.50	-7	3,924	-0.18%
2019/09/04	1	109.00	0	0.00	110.00	1	4,030	0.02%
2019/09/03	20	110.83	5	110.70	108.50	15	4,098	0.37%
2019/09/02	1	110.00	11	109.77	110.50	-10	4,260	-0.23%
2019/08/30	4	108.38	5	108.50	107.50	-1	4,376	-0.02%
2019/08/29	11	106.73	0	0.00	107.00	11	4,840	0.23%
2019/08/28	0	0.00	1	106.50	106.00	-1	5,043	-0.02%
2019/08/27	3	108.17	3	107.67	107.50	0	5,109	0.00%
2019/08/26	5	108.50	1	108.00	107.00	4	5,243	0.08%
2019/08/23	3	109.00	9	105.61	109.50	-6	5,384	-0.11%
2019/08/22	3	108.33	3	107.00	106.00	0	5,379	0.00%
2019/08/21	7	107.93	0	0.00	107.50	7	5,468	0.13%
2019/08/20	6	106.00	1	106.50	107.00	5	5,564	0.09%
2019/08/19	8	104.06	12	104.83	105.00	-4	5,688	-0.07%
2019/08/16	2	101.50	1	103.00	103.00	1	5,918	0.02%
2019/08/15	7	103.29	6	102.33	102.00	1	6,088	0.02%
2019/08/14	6	108.67	11	105.36	104.50	-5	6,213	-0.08%
2019/08/13	2	109.00	1	107.00	107.50	1	6,335	0.02%
2019/08/12	8	109.25	10	109.05	108.50	-2	6,491	-0.03%
2019/08/08	12	115.08	7	115.21	115.00	5	6,514	0.08%
2019/08/07	4	112.00	10	112.55	113.00	-6	6,579	-0.09%
2019/08/05	3	112.50	3	110.17	108.00	0	7,161	0.00%
2019/08/02	8	109.38	16	111.56	112.50	-8	7,446	-0.11%
2019/08/01	3	109.17	6	109.00	109.50	-3	7,787	-0.04%
2019/07/31	4	104.50	3	108.00	109.00	1	7,957	0.01%
2019/07/30	16	107.91	12	106.92	106.50	4	8,181	0.05%
2019/07/29	0	0.00	1	111.00	111.00	-1	8,434	-0.01%
2019/07/26	3	113.00	2	113.50	113.00	1	8,737	0.01%
2019/07/25	2	112.00	1	111.00	111.50	1	8,800	0.01%
2019/07/24	8	109.06	8	108.50	108.00	0	8,796	0.00%
2019/07/23	22	108.70	14	110.43	110.00	8	8,828	0.09%
2019/07/18	4	112.38	4	112.00	112.00	0	8,909	0.00%
2019/07/17	0	0.00	1	113.00	114.00	-1	8,936	-0.01%
2019/07/16	7	114.07	3	114.17	113.50	4	9,089	0.04%
2019/07/15	7	116.57	10	116.75	115.50	-3	9,361	-0.03%
2019/07/12	2	115.00	2	114.25	114.50	0	9,339	0.00%
2019/07/11	18	112.06	0	0.00	112.00	18	9,430	0.19%
2019/07/10	3	115.33	2	115.25	115.50	1	9,362	0.01%
2019/07/09	12	114.75	1	114.50	114.00	11	9,317	0.12%
2019/07/08	7	116.93	0	0.00	116.00	7	9,274	0.08%
2019/07/05	5	119.40	0	0.00	119.50	5	9,232	0.05%
2019/07/04	1	124.50	2	124.00	123.00	-1	9,160	-0.01%
2019/07/03	4	122.75	0	0.00	123.50	4	9,131	0.04%
2019/07/02	1	127.00	7	126.71	126.00	-6	9,104	-0.07%
2019/07/01	4	126.75	5	127.10	127.50	-1	9,066	-0.01%
2019/06/28	0	0.00	2	123.75	123.00	-2	9,015	-0.02%
2019/06/27	1	122.50	3	123.00	122.50	-2	9,012	-0.02%
2019/06/26	3	120.17	2	119.25	122.00	1	8,972	0.01%
2019/06/25	2	119.75	2	120.50	119.50	0	8,942	0.00%
2019/06/24	12	119.13	6	120.42	120.50	6	8,914	0.07%
2019/06/21	3	121.00	3	122.17	119.50	0	8,820	0.00%
2019/06/20	8	123.63	2	123.75	123.00	6	8,779	0.07%
2019/06/19	11	123.41	18	123.08	123.00	-7	8,721	-0.08%
2019/06/18	5	120.90	9	121.56	120.50	-4	8,629	-0.05%
2019/06/17	1	118.00	2	117.50	117.50	-1	8,467	-0.01%
2019/06/14	10	118.90	8	118.06	117.50	2	8,449	0.02%
2019/06/13	5	118.10	4	118.75	119.00	1	8,437	0.01%
2019/06/12	4	118.25	9	118.28	118.00	-5	8,376	-0.06%
2019/06/11	6	114.50	8	115.63	115.00	-2	8,257	-0.02%
2019/06/10	8	111.25	12	113.25	116.00	-4	8,179	-0.05%
2019/06/06	15	113.73	16.1	112.63	113.50	-1.1	7,966	-0.01%
2019/06/05	27	121.59	19	117.58	113.50	8	7,802	0.10%
2019/06/04	12	127.33	11	127.55	124.50	1	7,322	0.01%
2019/06/03	1	125.50	8	126.94	125.50	-7	7,129	-0.10%
2019/05/31	7	125.86	6	127.00	128.50	1	7,043	0.01%
2019/05/30	14	126.61	12	126.42	127.50	2	6,902	0.03%
2019/05/29	5	122.40	6	122.58	122.50	-1	6,705	-0.01%
2019/05/28	6	119.75	4	120.88	122.50	2	6,655	0.03%
2019/05/27	10	122.25	9	120.39	120.50	1	6,546	0.02%
2019/05/24	8	125.00	5	123.00	122.50	3	6,448	0.05%
2019/05/23	22	122.50	28	123.96	127.50	-6	6,359	-0.09%
2019/05/22	12	127.21	7	125.21	121.50	5	6,168	0.08%
2019/05/21	9	120.78	10	122.35	126.00	-1	6,030	-0.02%
2019/05/20	9	121.39	12	121.75	125.00	-3	5,873	-0.05%
2019/05/17	2	123.00	4	124.25	121.00	-2	5,678	-0.04%
2019/05/16	5	127.50	2	128.50	127.50	3	5,504	0.05%
2019/05/15	13	129.69	9	129.83	130.50	4	5,403	0.07%
2019/05/14	17	126.50	13	126.27	130.00	4	5,213	0.08%
2019/05/13	19	124.50	21	124.50	124.50	-2	4,929	-0.04%
2019/05/10	0	0.00	20	120.40	121.00	-20	4,578	-0.44%
2019/05/09	16	115.75	4	115.75	110.00	12	4,249	0.28%
2019/05/08	3	112.67	12	113.17	114.00	-9	3,838	-0.23%
2019/05/07	15	112.27	14	113.04	113.50	1	3,657	0.03%
2019/05/06	18	112.44	20	114.18	109.00	-2	3,425	-0.06%
2019/05/03	25	106.44	30	109.73	112.50	-5	3,101	-0.16%
2019/05/02	1	101.00	2	102.00	103.00	-1	2,783	-0.04%
2019/04/30	10	96.40	11	97.14	98.70	-1	2,684	-0.04%
2019/04/29	7	101.79	4	101.13	100.50	3	2,628	0.11%
2019/04/26	8	99.60	1	99.90	99.10	7	2,545	0.27%
2019/04/25	2	100.50	0	0.00	103.00	2	2,526	0.08%
2019/04/24	25	106.36	31	104.03	102.00	-6	2,590	-0.23%
2019/04/23	2	99.30	4	99.25	101.00	-2	2,459	-0.08%
2019/04/22	14	102.04	33	101.65	100.50	-19	2,410	-0.79%
2019/04/19	10	99.63	17	99.62	100.00	-7	2,229	-0.31%
2019/04/18	0	0.00	25	93.98	92.10	-25	1,925	-1.30%
2019/04/17	1	96.00	35	95.58	94.40	-34	1,900	-1.79%
2019/04/15	1	91.50	1	90.60	91.10	0	1,787	0.00%
2019/04/12	0	0.00	2	90.00	89.20	-2	1,788	-0.11%
2019/04/08	1	93.00	6	92.90	92.10	-5	1,777	-0.28%
2019/04/03	0	0.00	2	90.90	90.80	-2	1,748	-0.11%
2019/04/02	7	91.84	5	91.26	90.90	2	1,744	0.11%
2019/04/01	23	90.37	1	88.50	90.10	22	1,710	1.29%
2019/03/29	1	87.50	0	0.00	87.50	1	1,681	0.06%
2019/03/28	1	87.40	0	0.00	87.40	1	1,706	0.06%
2019/03/27	0	0.00	1	87.80	88.00	-1	1,731	-0.06%
2019/03/26	1	87.00	0	0.00	87.20	1	1,745	0.06%
2019/03/25	1	87.20	1	88.00	86.90	0	1,766	0.00%
2019/03/22	0	0.00	5	89.86	89.50	-5	1,792	-0.28%
2019/03/21	1	89.70	2	89.40	89.40	-1	1,780	-0.06%
2019/03/20	1	89.80	0	0.00	89.80	1	1,789	0.06%
2019/03/19	0	0.00	1	88.40	88.40	-1	1,785	-0.06%
2019/03/18	6	88.43	4	88.60	89.00	2	1,784	0.11%
2019/03/15	5	87.08	2	87.20	86.60	3	1,770	0.17%
2019/03/14	7	87.20	1	87.60	87.00	6	1,777	0.34%
2019/03/11	2	87.45	0	0.00	87.40	2	1,909	0.10%
2019/03/08	0	0.00	1	86.50	87.70	-1	1,991	-0.05%
2019/03/07	2	88.45	0	0.00	87.00	2	2,090	0.10%
2019/03/05	0	0.00	10	88.60	88.60	-10	2,327	-0.43%
2019/03/04	1	89.70	0	0.00	89.40	1	2,346	0.04%
2019/02/27	8	90.03	18	89.12	89.20	-10	2,351	-0.43%
2019/02/26	4	91.48	0	0.00	90.50	4	2,338	0.17%
2019/02/25	2	91.90	0	0.00	91.00	2	2,339	0.09%
2019/02/22	34	92.91	17	92.98	91.60	17	2,336	0.73%
2019/02/21	10	95.39	5	95.12	95.60	5	2,281	0.22%
2019/02/20	3	94.47	12	93.98	94.20	-9	2,263	-0.40%
2019/02/19	4	91.38	4	91.83	91.30	0	2,195	0.00%
2019/02/18	2	90.75	2	90.80	91.00	0	2,201	0.00%
2019/02/15	5	89.30	0	0.00	89.40	5	2,205	0.23%
2019/02/14	1.1	91.19	0	0.00	91.00	1.1	2,205	0.05%
2019/02/13	3	93.57	4	93.78	93.10	-1	2,186	-0.05%
2019/02/12	0.5	94.00	0	0.00	94.00	0.5	2,200	0.02%
2019/02/11	6	91.43	2	93.10	93.10	4	2,204	0.18%
2019/01/30	5	91.50	0	0.00	91.20	5	2,235	0.22%
2019/01/29	1.1	91.72	0	0.00	91.70	1.1	2,269	0.05%
2019/01/25	35.1	93.48	8	93.25	92.00	27.1	2,348	1.15%
2019/01/24	4	91.45	1	92.50	92.50	3	2,351	0.13%
2019/01/22	2	92.05	7	92.09	91.10	-5	2,392	-0.21%
2019/01/21	8	92.66	16	93.18	93.50	-8	2,401	-0.33%
2019/01/18	0.1	92.00	1	92.40	92.20	-0.9	2,400	-0.04%
2019/01/17	11.2	91.28	2	91.70	90.90	9.2	2,416	0.38%
2019/01/16	20	92.25	5	92.66	92.60	15	2,393	0.63%
2019/01/15	0	0.00	10	87.45	88.00	-10	2,291	-0.44%
2019/01/14	0	0.00	3	84.40	84.60	-3	2,279	-0.13%
2019/01/11	0	0.00	2	86.65	85.50	-2	2,294	-0.09%
2019/01/10	4	85.60	1	86.20	85.40	3	2,297	0.13%
2019/01/09	1	84.40	0	0.00	84.30	1	2,307	0.04%
2019/01/08	7	84.31	0	0.00	83.90	7	2,321	0.30%
2019/01/07	0	0.00	3	86.37	87.40	-3	2,331	-0.13%
2019/01/04	4	82.60	2	82.20	82.60	2	2,374	0.08%
2019/01/03	4	85.23	0	0.00	85.00	4	2,423	0.17%
2018/12/24	1	87.50	0	0.00	88.50	1	2,701	0.04%
2018/12/21	3	86.13	3	86.47	87.50	0	2,708	0.00%
2018/12/20	1	85.40	0	0.00	84.80	1	2,688	0.04%
2018/12/19	1	89.30	0	0.00	87.10	1	2,669	0.04%
2018/12/18	1	89.00	0	0.00	88.80	1	2,666	0.04%
2018/12/17	10	94.30	6	93.58	91.50	4	2,688	0.15%
2018/12/14	1	91.40	0	0.00	92.30	1	2,722	0.04%
2018/12/13	0	0.00	2	90.95	91.00	-2	2,724	-0.07%
2018/12/12	1	93.20	0	0.00	92.00	1	2,721	0.04%
2018/12/11	2	91.35	5	91.56	92.00	-3	2,708	-0.11%
2018/12/07	2	92.30	1	92.00	92.80	1	2,770	0.04%
2018/12/06	6	94.37	8	95.50	91.20	-2	2,804	-0.07%
2018/12/05	3.6	95.44	1	96.80	97.00	2.6	2,769	0.09%
2018/12/04	4	97.85	7	98.94	97.60	-3	2,791	-0.11%
2018/12/03	2	99.90	1	99.70	99.10	1	2,865	0.03%
2018/11/30	3	94.73	2	95.55	95.00	1	2,795	0.04%
2018/11/29	9	91.34	10	91.86	91.20	-1	2,711	-0.04%
2018/11/28	7	87.03	87	87.86	89.00	-80	2,587	-3.09%
2018/11/27	7	82.36	5	83.22	83.80	2	2,507	0.08%
2018/11/26	12	81.95	1	82.90	82.00	11	2,500	0.44%
2018/11/23	29	81.91	0	0.00	81.40	29	2,568	1.13%
2018/11/21	23	82.17	8	83.05	84.60	15	2,628	0.57%
2018/11/20	5	83.02	0	0.00	83.20	5	2,635	0.19%
2018/11/19	4	83.60	54	84.29	84.60	-50	2,665	-1.88%
2018/11/16	13	80.89	10	80.60	80.50	3	2,642	0.11%
2018/11/15	10	78.39	5	79.12	80.50	5	2,682	0.19%
2018/11/14	7	79.89	0	0.00	79.10	7	2,755	0.25%
2018/11/13	17	79.72	1	80.20	80.30	16	2,826	0.57%
2018/11/12	10	83.21	0	0.00	83.00	10	2,863	0.35%
2018/11/09	27	84.26	27	84.35	84.00	0	2,927	0.00%
2018/11/08	19	86.68	9	88.51	85.90	10	3,046	0.33%
2018/11/07	15	88.95	9	88.39	88.40	6	3,166	0.19%
2018/11/06	1	88.70	9	88.82	87.90	-8	3,287	-0.24%
2018/11/05	6	87.58	11	86.89	87.30	-5	3,360	-0.15%
2018/11/02	5	87.60	4	88.20	88.00	1	3,503	0.03%
2018/11/01	9	82.96	12	83.52	85.00	-3	3,602	-0.08%
2018/10/31	0	0.00	2	81.25	81.50	-2	3,607	-0.06%
2018/10/30	0	0.00	1	76.80	77.90	-1	3,706	-0.03%
2018/10/29	5	74.50	5	76.80	76.60	0	3,825	0.00%
2018/10/26	11	75.86	4	78.40	75.60	7	3,862	0.18%
2018/10/25	7	77.97	1	78.30	77.50	6	3,926	0.15%
2018/10/24	0	0.00	3	79.50	81.50	-3	3,908	-0.08%
2018/10/23	3	82.40	5	81.34	80.50	-2	3,896	-0.05%
2018/10/22	0	0.00	2	82.90	83.40	-2	3,890	-0.05%
2018/10/19	0	0.00	1	79.10	80.00	-1	3,906	-0.03%
2018/10/18	10	82.30	10	80.60	80.60	0	3,908	0.00%
2018/10/17	0	0.00	1	82.10	81.40	-1	3,909	-0.03%
2018/10/16	5	80.64	2	81.00	81.20	3	3,922	0.08%
2018/10/15	7	79.61	6	79.73	80.00	1	3,978	0.03%
2018/10/12	32	79.01	7	78.64	79.10	25	3,962	0.63%
2018/10/11	7	77.60	1	77.70	77.60	6	3,906	0.15%
2018/10/09	15	88.35	9	87.70	86.20	6	3,855	0.16%
2018/10/08	1	91.20	4	93.79	91.20	-3	3,788	-0.08%
2018/10/05	11.1	101.69	3	101.83	99.90	8.1	3,726	0.22%
2018/10/04	0	0.00	1	110.00	111.00	-1	3,622	-0.03%
2018/10/03	4	108.75	4	110.00	109.00	0	3,621	0.00%
2018/10/02	1	112.50	1	112.50	112.00	0	3,602	0.00%
2018/09/28	1	112.50	4	112.13	113.00	-3	3,632	-0.08%
2018/09/27	1	111.50	0	0.00	110.50	1	3,635	0.03%
2018/09/26	1	112.00	1	111.50	112.00	0	3,654	0.00%
2018/09/25	1	112.00	1	112.50	112.50	0	3,667	0.00%
2018/09/21	10	110.90	2	110.25	111.00	8	3,676	0.22%
2018/09/20	5	111.40	4	114.00	109.50	1	3,664	0.03%
2018/09/14	1	117.00	1	118.50	120.00	0	3,645	0.00%
2018/09/13	2	114.25	2	114.25	114.50	0	3,605	0.00%
2018/09/12	0	0.00	1	111.00	112.00	-1	3,598	-0.03%
2018/09/11	0	0.00	2	117.00	118.50	-2	3,581	-0.06%
2018/09/10	4	117.88	17	118.62	116.50	-13	3,596	-0.36%
2018/09/07	18	127.24	6	125.00	122.50	12	3,589	0.34%
2018/09/06	3	124.67	4	124.38	125.00	-1	3,517	-0.03%
2018/09/05	1	126.00	2	123.75	125.50	-1	3,597	-0.03%
2018/09/04	2	124.25	2	124.25	124.00	0	3,773	0.00%
2018/09/03	5	123.20	5	125.70	122.00	0	3,826	0.00%
2018/08/31	0	0.00	1	127.00	127.00	-1	4,004	-0.02%
2018/08/30	2	129.00	8	130.94	127.00	-6	4,166	-0.14%
2018/08/29	3	129.00	1	128.00	129.00	2	4,090	0.05%
2018/08/28	1	126.50	3	127.50	127.50	-2	4,057	-0.05%
2018/08/27	1	126.00	1	126.00	126.50	0	4,057	0.00%
2018/08/24	3	125.50	5	125.90	126.50	-2	4,054	-0.05%
2018/08/23	2	124.50	1	126.00	124.00	1	4,023	0.02%
2018/08/22	13	128.96	2	128.50	127.00	11	4,008	0.27%
2018/08/21	3	126.50	6	126.83	127.00	-3	3,975	-0.08%
2018/08/20	4	127.63	2	128.75	128.00	2	3,913	0.05%
2018/08/17	4	128.13	1	130.50	127.00	3	3,856	0.08%
2018/08/16	1.3	129.92	2	128.75	127.50	-0.7	3,832	-0.02%
2018/08/15	5	132.40	21	131.95	132.50	-16	3,791	-0.42%
2018/08/14	17	130.06	11	129.50	131.00	6	3,675	0.16%
2018/08/13	9	125.78	11	125.00	127.00	-2	3,567	-0.06%
2018/08/10	6	124.75	4	125.13	126.00	2	3,481	0.06%
2018/08/09	21	125.90	12	126.33	125.00	9	3,377	0.27%
2018/08/08	12	125.17	24	125.27	124.50	-12	3,252	-0.37%
2018/08/07	3	119.67	3	119.83	120.50	0	3,101	0.00%
2018/08/06	8	122.31	9	122.06	121.50	-1	3,075	-0.03%
2018/08/03	15	118.13	10	117.55	120.00	5	2,950	0.17%
2018/08/02	5	113.70	1	114.00	112.50	4	2,837	0.14%
2018/08/01	0	0.00	6	115.00	115.00	-6	2,790	-0.22%
2018/07/30	1	112.00	2	111.75	110.50	-1	2,741	-0.04%
2018/07/27	1	111.00	5	111.00	112.00	-4	2,791	-0.14%
2018/07/26	1	114.00	2	111.50	111.00	-1	2,830	-0.04%
2018/07/25	2	112.25	1	113.00	114.00	1	2,798	0.04%
2018/07/24	0	0.00	1	111.50	112.00	-1	2,780	-0.04%
2018/07/23	6	111.58	0	0.00	109.00	6	2,782	0.22%
2018/07/20	6	112.25	11	112.73	112.00	-5	2,784	-0.18%
2018/07/19	0	0.00	1	109.00	107.50	-1	2,742	-0.04%
2018/07/18	4	110.88	3	110.33	110.00	1	2,761	0.04%
2018/07/17	1	112.00	0	0.00	110.00	1	2,788	0.04%
2018/07/16	2	113.25	2	113.75	112.50	0	2,782	0.00%
2018/07/12	3	111.33	1	111.50	111.50	2	2,769	0.07%
2018/07/10	3	110.83	3	111.67	112.00	0	2,769	0.00%
2018/07/09	3	108.33	2	108.75	108.00	1	2,775	0.04%
2018/07/06	2	109.25	4	108.13	109.00	-2	2,765	-0.07%
2018/07/04	2	107.75	2	106.50	106.00	0	2,773	0.00%
2018/07/02	2	112.50	0	0.00	110.00	2	2,757	0.07%
2018/06/29	3	111.50	2	113.50	114.00	1	2,751	0.04%
2018/06/28	4	110.88	3	109.83	110.00	1	2,721	0.04%
2018/06/27	5	112.50	2	113.75	111.00	3	2,699	0.11%
2018/06/25	2	114.75	1	114.00	113.00	1	2,658	0.04%
2018/06/22	3	116.00	0	0.00	115.50	3	2,681	0.11%
2018/06/21	0	0.00	2	120.00	117.50	-2	2,684	-0.07%
2018/06/20	0	0.00	1	119.00	116.50	-1	2,710	-0.04%
2018/06/19	1	121.00	1	120.00	119.50	0	2,710	0.00%
2018/06/15	2	127.75	2	127.75	126.00	0	2,684	0.00%
2018/06/14	1	123.50	5	126.20	126.00	-4	2,640	-0.15%
2018/06/13	5	127.80	2	128.50	125.50	3	2,615	0.11%
2018/06/12	4	127.13	11	126.64	128.50	-7	2,587	-0.27%
2018/06/11	7	123.43	6	122.58	121.50	1	2,412	0.04%
2018/06/08	12	124.83	10	125.05	124.00	2	2,390	0.08%
2018/06/07	16	119.78	15	120.13	123.50	1	2,241	0.04%
2018/06/05	0	0.00	1	111.50	110.50	-1	2,095	-0.05%
2018/06/04	3	113.33	0	0.00	112.00	3	2,255	0.13%
2018/06/01	5	108.90	5	110.60	111.50	0	2,254	0.00%
2018/05/31	2	110.50	1	108.00	108.00	1	2,250	0.04%
2018/05/30	1	110.00	5	109.70	109.00	-4	2,249	-0.18%
2018/05/28	4	114.50	0	0.00	114.00	4	2,245	0.18%
2018/05/24	2	112.25	0	0.00	110.50	2	2,274	0.09%
2018/05/23	4.5	114.83	5	114.50	113.00	-0.5	2,265	-0.02%
2018/05/22	2.5	119.30	1	117.50	117.50	1.5	2,281	0.07%
2018/05/21	1	122.50	0	0.00	121.00	1	2,302	0.04%
2018/05/18	6	122.25	4	122.63	122.00	2	2,291	0.09%
2018/05/17	1	119.00	0	0.00	119.00	1	2,284	0.04%
2018/05/16	0	0.00	3	123.00	119.00	-3	2,310	-0.13%
2018/05/15	1	118.00	0	0.00	121.00	1	2,351	0.04%
2018/05/14	2	120.25	0	0.00	120.50	2	2,436	0.08%
2018/05/10	3	119.33	3	119.00	118.00	0	2,487	0.00%
2018/05/09	3	118.00	4	116.00	116.00	-1	2,614	-0.04%
2018/05/08	0	0.00	1	117.50	117.50	-1	2,651	-0.04%
2018/05/07	7	121.14	5	118.90	117.50	2	2,745	0.07%
2018/05/04	1	117.00	4	119.88	120.00	-3	2,747	-0.11%
2018/05/03	2	117.25	3	119.00	119.50	-1	2,756	-0.04%
2018/05/02	0	115.00	1	114.50	114.50	-1	2,756	-0.04%
2018/04/30	3	114.50	2	114.50	114.00	1	2,795	0.04%
2018/04/27	3	113.00	1	113.50	113.50	2	2,947	0.07%
2018/04/26	1	108.00	0	0.00	109.00	1	2,965	0.03%
2018/04/25	0	0.00	2	111.50	113.50	-2	2,983	-0.07%
2018/04/24	3	104.50	4	104.75	106.00	-1	3,034	-0.03%
2018/04/18	1	121.50	1	119.00	119.00	0	3,171	0.00%
2018/04/13	1	122.50	2	121.00	122.00	-1	3,489	-0.03%
2018/04/12	1	118.00	3	119.83	118.50	-2	3,610	-0.06%
2018/04/11	3	119.17	1	120.00	118.50	2	3,684	0.05%
2018/04/10	4	120.00	2	119.75	117.50	2	3,709	0.05%
2018/04/09	0	0.00	2	123.00	124.00	-2	3,746	-0.05%
2018/04/03	6	122.83	0	0.00	122.50	6	3,783	0.16%
2018/04/02	0	0.00	5	127.10	126.50	-5	3,845	-0.13%
2018/03/30	1	123.50	0	0.00	123.50	1	3,952	0.03%
2018/03/29	2	125.00	2	125.00	124.50	0	4,048	0.00%
2018/03/28	0	0.00	1	126.50	126.00	-1	4,100	-0.02%
2018/03/27	0	0.00	2	128.00	128.50	-2	4,132	-0.05%
2018/03/26	0	0.00	1	125.00	125.00	-1	4,198	-0.02%
2018/03/23	2	121.00	1	120.00	121.00	1	4,237	0.02%
2018/03/22	4	127.50	0	0.00	126.00	4	4,364	0.09%
2018/03/21	6	131.17	0	0.00	130.50	6	4,397	0.14%
2018/03/20	0	0.00	1	132.00	132.00	-1	4,463	-0.02%
2018/03/19	3	132.83	2	132.75	132.00	1	4,678	0.02%
2018/03/16	8	135.81	6	136.25	134.50	2	4,849	0.04%
2018/03/15	3	133.67	4	133.50	134.50	-1	4,915	-0.02%
2018/03/14	1	134.00	0	0.00	132.50	1	5,086	0.02%
2018/03/13	2	134.00	6	133.00	134.00	-4	5,230	-0.08%
2018/03/12	1	131.00	0	0.00	130.50	1	5,367	0.02%
2018/03/09	2	129.25	49	128.55	129.00	-47	5,521	-0.85%
2018/03/08	11	132.41	10	133.15	129.50	1	5,625	0.02%
2018/03/07	0	0.00	3	126.83	127.50	-3	5,592	-0.05%
2018/03/06	3	128.33	2	128.00	128.50	1	5,781	0.02%
2018/03/05	2	126.25	0	0.00	125.50	2	5,914	0.03%
2018/03/01	1	128.00	1	128.50	128.50	0	6,436	0.00%
2018/02/27	4	130.25	6	130.67	129.50	-2	6,614	-0.03%
2018/02/26	0	0.00	1	127.50	126.50	-1	6,796	-0.01%
2018/02/23	1	130.00	2	127.50	127.50	-1	7,185	-0.01%
2018/02/22	5	129.70	2	128.50	129.00	3	7,509	0.04%
2018/02/21	2	125.25	5	124.10	128.00	-3	7,860	-0.04%
2018/02/12	2	120.75	3	120.17	119.00	-1	8,342	-0.01%
2018/02/09	6	118.17	2	118.25	118.50	4	8,408	0.05%
2018/02/08	2	125.50	5	126.70	126.00	-3	8,581	-0.03%
2018/02/07	7	129.50	3	129.67	126.00	4	8,607	0.05%
2018/02/06	6	128.50	5	129.70	123.50	1	8,592	0.01%
2018/02/05	3	134.50	2	135.75	137.00	1	8,554	0.01%
2018/02/02	2	142.50	5	141.20	141.00	-3	8,617	-0.03%
2018/02/01	9	143.94	10	142.35	143.50	-1	8,739	-0.01%
2018/01/31	3	137.17	3	138.50	138.50	0	8,662	0.00%
2018/01/30	12	138.96	17	140.06	139.00	-5	8,961	-0.06%
2018/01/29	4	137.63	10	138.25	138.00	-6	8,950	-0.07%
2018/01/26	5	135.60	9	135.72	135.50	-4	8,961	-0.04%
2018/01/25	9	135.33	1	132.00	132.00	8	8,953	0.09%
2018/01/24	2	134.75	1	136.00	136.00	1	8,995	0.01%
2018/01/23	16	136.63	13	137.65	136.50	3	9,124	0.03%
2018/01/22	5	133.30	6	133.08	134.50	-1	9,027	-0.01%
2018/01/19	3	132.33	0	0.00	132.00	3	9,142	0.03%
2018/01/18	3	137.33	7	137.43	135.50	-4	9,156	-0.04%
2018/01/17	3	133.67	11	134.91	135.00	-8	9,212	-0.09%
2018/01/16	2	132.50	3	133.17	132.00	-1	9,317	-0.01%
2018/01/15	2	133.50	4	133.25	134.00	-2	9,397	-0.02%
2018/01/12	7	134.29	8	134.88	134.50	-1	9,488	-0.01%
2018/01/11	8	129.44	11	129.68	130.00	-3	9,690	-0.03%
2018/01/10	13	131.08	7	130.64	128.00	6	9,666	0.06%
2018/01/09	11	135.09	5	132.70	132.50	6	9,607	0.06%
2018/01/08	22	143.34	4	141.13	140.00	18	9,528	0.19%
2018/01/05	7	152.36	11	152.73	151.00	-4	9,598	-0.04%
2018/01/04	2	150.75	2	150.50	150.50	0	9,563	0.00%
2018/01/03	7	150.79	6	151.50	151.00	1	9,582	0.01%
2018/01/02	0	0.00	1	147.00	147.50	-1	9,553	-0.01%