矽創 (8016)-富邦-敦南券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
207.0
漲跌
▲0.5
漲幅
+0.24%
成交量
669張
產業
上市半導體類股
809人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/12/02	6	206.17	0	0.00	206.50	6	480	1.25%
2024/11/28	4	203.75	0	0.00	203.50	4	475	0.84%
2024/11/27	6	207.92	0	0.00	205.00	6	469	1.28%
2024/11/26	8	212.81	0	0.00	212.50	8	456	1.75%
2024/11/25	0	215.50	0	0.00	214.50	0	457	0.00%
2024/11/21	3	212.00	1	214.50	215.00	2	446	0.45%
2024/11/20	5	213.30	0	0.00	212.50	5	442	1.13%
2024/11/19	4	215.50	1	219.00	216.00	3	436	0.69%
2024/11/18	2	216.00	0	0.00	216.50	2	430	0.46%
2024/11/14	0	0.00	1	218.50	219.00	-1	427	-0.23%
2024/11/13	1	219.00	0	0.00	222.00	1	424	0.24%
2024/11/11	0	217.00	0	0.00	218.00	0	425	0.00%
2024/11/08	0	220.50	0	0.00	219.00	0	428	0.00%
2024/11/06	0	216.50	1	216.50	217.50	-1	437	-0.23%
2024/11/04	3	213.00	0	0.00	214.50	3	451	0.66%
2024/11/01	0	218.50	0	0.00	219.00	0	462	0.00%
2024/10/30	3	223.00	0	0.00	222.00	3	478	0.63%
2024/10/29	0	229.00	0	0.00	224.50	0	489	0.00%
2024/10/28	0	232.50	0	0.00	230.50	0	497	0.00%
2024/10/18	0	0.00	0.1	235.00	232.00	-0.1	572	-0.01%
2024/10/16	0	0.00	1	232.50	232.50	-1	603	-0.17%
2024/09/30	0	0.00	1	230.00	228.50	-1	685	-0.15%
2024/09/27	1	232.50	1	233.50	232.00	0	747	0.00%
2024/09/25	1	229.50	1	231.00	229.50	0	760	0.00%
2024/09/24	2	227.25	0	0.00	227.00	2	762	0.26%
2024/09/23	0	0.00	4	228.13	227.50	-4	761	-0.53%
2024/09/20	3	223.01	0	0.00	220.50	3	757	0.40%
2024/09/11	0.2	213.75	0	0.00	213.00	0.2	797	0.03%
2024/09/10	0.5	219.30	0	0.00	211.50	0.5	799	0.06%
2024/09/06	0.1	219.00	0	0.00	216.50	0.1	827	0.01%
2024/09/05	0	223.50	0	0.00	215.50	0	839	0.01%
2024/09/04	0	223.00	0	0.00	220.00	0	852	0.00%
2024/08/30	1	234.50	0	0.00	234.00	1	871	0.11%
2024/08/29	0	232.00	0	0.00	230.50	0	874	0.00%
2024/08/28	1	230.00	0	0.00	230.50	1	890	0.11%
2024/08/27	0	231.00	1	231.00	232.00	-1	907	-0.11%
2024/08/22	0	0.00	0	229.50	229.00	0	933	0.00%
2024/08/20	0	0.00	1	229.50	228.50	-1	957	-0.10%
2024/08/19	2.1	229.56	0	0.00	230.00	2.1	977	0.21%
2024/08/16	0	0.00	2	229.00	228.50	-2	994	-0.20%
2024/08/15	1	228.00	0	0.00	227.50	1	1,011	0.10%
2024/08/12	3	227.00	0	0.00	228.00	3	1,070	0.28%
2024/08/09	1	224.50	0	0.00	222.00	1	1,068	0.09%
2024/08/08	0	226.00	0	0.00	221.50	0	1,067	0.00%
2024/08/06	0	215.00	0	220.00	219.50	0	1,067	0.00%
2024/08/05	0	223.00	0.1	226.00	222.50	-0.1	1,058	-0.01%
2024/08/01	0	246.00	10	246.00	245.50	-10	1,034	-0.97%
2024/07/29	0	0.00	0	250.00	247.50	0	1,035	0.00%
2024/07/26	0	0.00	0	249.00	249.00	0	1,027	0.00%
2024/07/22	0	237.20	0	0.00	233.50	0	1,005	0.00%
2024/07/19	0	248.50	0	0.00	245.50	0	989	0.00%
2024/07/18	0.1	249.00	0	0.00	254.50	0.1	980	0.01%
2024/07/15	0	0.00	1	254.50	254.50	-1	990	-0.10%
2024/07/12	1	255.50	0	0.00	254.50	1	989	0.10%
2024/07/11	0	0.00	0	251.00	253.00	0	971	0.00%
2024/07/09	0	0.00	2	247.75	256.00	-2	990	-0.20%
2024/07/08	0	251.50	0	0.00	250.00	0	986	0.00%
2024/07/05	1.1	254.07	0	0.00	255.50	1.1	981	0.11%
2024/07/03	1	252.00	1	249.50	248.00	0	1,004	0.00%
2024/07/01	0	256.00	1	255.00	256.50	-1	953	-0.10%
2024/06/27	0.1	260.02	0	0.00	258.50	0.1	964	0.01%
2024/06/24	0.1	264.00	0	0.00	264.00	0.1	1,113	0.01%
2024/06/21	1	277.50	0	0.00	278.50	1	1,117	0.09%
2024/06/17	0	281.50	0	0.00	282.00	0	1,341	0.00%
2024/06/14	2	284.00	2.3	284.78	283.00	-0.3	1,377	-0.02%
2024/06/13	1	279.50	2	281.75	279.50	-1	1,408	-0.07%
2024/06/12	1	273.00	1	277.00	275.50	0	1,447	0.00%
2024/06/11	1	271.50	1	273.50	272.00	0	1,457	0.00%
2024/06/05	1	270.00	0	0.00	267.00	1	1,475	0.07%
2024/06/04	1	266.50	0	0.00	266.50	1	1,481	0.07%
2024/05/31	0.1	261.50	1	261.50	260.00	-0.9	1,489	-0.06%
2024/05/30	1	262.00	1	262.00	259.50	0	1,505	0.00%
2024/05/29	1	265.00	0	0.00	264.50	1	1,538	0.06%
2024/05/24	0	262.00	0	0.00	261.00	0	1,575	0.00%
2024/05/23	1	264.50	0	0.00	261.00	1	1,571	0.06%
2024/05/22	1	260.00	0	0.00	267.00	1	1,558	0.06%
2024/05/20	0	257.50	1	257.00	256.50	-1	1,546	-0.06%
2024/05/13	0	267.00	0	0.00	264.00	0	1,574	0.00%
2024/05/09	0.5	271.00	0	0.00	269.00	0.5	1,563	0.03%
2024/05/08	0	0.00	1	272.50	271.50	-1	1,558	-0.06%
2024/05/07	0	0.00	1	273.50	274.50	-1	1,554	-0.06%
2024/05/03	1	278.00	2	279.25	275.00	-1	1,542	-0.06%
2024/05/02	2	276.25	0	0.00	276.00	2	1,529	0.13%
2024/04/30	0	0.00	1	280.00	280.00	-1	1,524	-0.07%
2024/04/26	0	273.00	0	0.00	276.00	0	1,526	0.00%
2024/04/24	1	273.00	0	0.00	274.00	1	1,536	0.07%
2024/04/23	0	0.00	1	265.00	267.50	-1	1,548	-0.06%
2024/04/22	1	267.97	0	0.00	263.00	1	1,549	0.06%
2024/04/19	2	272.50	0	0.00	270.50	2	1,534	0.13%
2024/04/18	0	279.50	0	0.00	278.50	0	1,520	0.00%
2024/04/17	1	284.50	0	0.00	283.00	1	1,517	0.07%
2024/04/16	0	0.00	1	281.50	283.50	-1	1,520	-0.07%
2024/04/12	2	289.25	0	0.00	289.00	2	1,506	0.13%
2024/04/10	2	289.00	0	0.00	288.50	2	1,509	0.13%
2024/04/09	2	285.76	1	287.00	285.50	1	1,513	0.07%
2024/04/02	0	0.00	0.1	294.00	293.50	-0.1	1,475	0.00%
2024/03/29	1.1	292.10	2	294.25	291.50	-0.9	1,502	-0.06%
2024/03/28	4	303.50	2.1	306.98	300.00	2	1,459	0.13%
2024/03/27	1	305.00	2.2	300.72	303.50	-1.2	1,440	-0.08%
2024/03/26	0	295.50	0.1	291.00	290.00	-0.1	1,430	-0.01%
2024/03/25	1	300.00	2	304.95	296.50	-1	1,441	-0.07%
2024/03/22	2	305.00	11	300.47	300.00	-9	1,441	-0.63%
2024/03/21	15.5	317.97	6	313.67	314.50	9.5	1,415	0.67%
2024/03/20	1	322.00	5.5	315.52	317.00	-4.5	1,365	-0.33%
2024/03/19	2	302.25	2.1	302.76	300.00	-0.1	1,245	-0.01%
2024/03/18	1	282.00	3	293.67	299.00	-2	1,224	-0.16%
2024/03/15	1	279.50	2	286.75	282.00	-1	1,195	-0.08%
2024/03/14	1	283.00	4	281.88	278.00	-3	1,146	-0.26%
2024/03/11	0	283.32	1	284.50	282.00	-1	1,114	-0.09%
2024/03/08	1.1	286.09	0	287.00	283.50	1.1	1,129	0.10%
2024/03/07	1	297.46	1	292.50	292.50	0	1,116	0.00%
2024/03/06	0.1	299.91	0	0.00	296.50	0.1	1,118	0.01%
2024/03/05	1.1	305.23	0	0.00	305.50	1.1	1,126	0.10%
2024/03/04	2	307.70	1.1	301.18	308.00	0.9	1,105	0.08%
2024/03/01	2	297.00	4	296.25	296.50	-2	1,066	-0.19%
2024/02/27	3	295.50	2	293.50	293.00	1	1,039	0.10%
2024/02/26	1	290.00	0	0.00	291.00	1	1,060	0.09%
2024/02/23	1	291.50	0	0.00	292.00	1	1,080	0.09%
2024/02/22	0.1	292.50	0	0.00	292.50	0.1	1,086	0.01%
2024/02/21	2.2	291.52	0	0.00	290.50	2.2	1,097	0.20%
2024/02/20	2	295.25	5	296.70	295.00	-3	1,103	-0.27%
2024/02/19	2	281.50	0	0.00	282.00	2	1,044	0.19%
2024/02/16	1	276.00	1	277.50	278.00	0	1,049	0.00%
2024/02/02	0	0.00	1	273.50	275.00	-1	1,063	-0.09%
2024/02/01	0	271.00	0	0.00	271.50	0	1,071	0.00%
2024/01/24	0	280.50	0	0.00	277.50	0	1,203	0.00%
2024/01/18	0	276.50	0	0.00	275.50	0	1,254	0.00%
2024/01/15	0	0.00	1	280.50	281.00	-1	1,275	-0.08%
2024/01/11	2	277.75	0	0.00	277.50	2	1,329	0.15%
2024/01/10	1	279.00	0	0.00	280.50	1	1,361	0.07%
2024/01/09	1	278.00	1	279.50	277.50	0	1,372	0.00%
2024/01/05	1	283.00	0	0.00	280.00	1	1,379	0.07%
2024/01/04	1	281.00	2	280.25	283.00	-1	1,382	-0.07%
2023/12/29	1	276.50	0	0.00	278.00	1	1,358	0.07%
2023/12/28	1	280.50	0	0.00	276.00	1	1,372	0.07%
2023/12/27	0	0.00	3	280.67	280.00	-3	1,400	-0.21%
2023/12/26	0	275.50	0	0.00	276.50	0	1,398	0.00%
2023/12/25	10	276.70	0.1	281.00	274.00	9.9	1,379	0.71%
2023/12/21	2	272.75	2	274.50	276.00	0	1,410	0.00%
2023/12/20	2	277.00	2	281.00	279.00	0	1,389	0.00%
2023/12/19	1	280.50	43	284.65	280.00	-42	1,378	-3.05%
2023/12/15	2	290.75	0	0.00	288.50	2	1,410	0.14%
2023/12/14	0	0.00	5	293.00	293.00	-5	1,463	-0.34%
2023/12/13	1	289.50	5	294.40	289.50	-4	1,526	-0.26%
2023/12/12	2	293.25	0	0.00	290.00	2	1,584	0.13%
2023/12/05	0	0.00	1	286.50	284.50	-1	1,910	-0.05%
2023/11/30	1	292.50	0	0.00	289.00	1	2,143	0.05%
2023/11/29	0	0.00	4	296.00	294.50	-4	2,153	-0.19%
2023/11/28	0	0.00	10	289.00	294.00	-10	2,154	-0.46%
2023/11/22	0	0.00	1	292.50	296.00	-1	2,179	-0.05%
2023/11/21	2	290.50	0	0.00	289.50	2	2,179	0.09%
2023/11/17	0	0.00	1	292.00	294.00	-1	2,182	-0.05%
2023/11/16	1	286.00	0	0.00	285.00	1	2,163	0.05%
2023/11/14	0	0.00	1	291.50	292.00	-1	2,152	-0.05%
2023/11/10	1	288.50	1	286.00	284.50	0	2,169	0.00%
2023/11/09	1	291.50	2	292.25	289.00	-1	2,192	-0.05%
2023/11/08	3	289.67	1	290.00	288.50	2	2,201	0.09%
2023/11/07	1	288.50	2	289.25	290.50	-1	2,207	-0.05%
2023/11/06	0	0.00	1	285.50	285.50	-1	2,204	-0.05%
2023/11/03	3	284.33	5	285.10	283.00	-2	2,222	-0.09%
2023/11/02	6	293.08	4.1	293.16	296.50	1.9	2,199	0.08%
2023/11/01	1	288.50	4	288.88	290.00	-3	2,204	-0.14%
2023/10/31	3	286.83	3	283.83	285.00	0	2,249	0.00%
2023/10/30	0	0.00	1.3	280.81	285.00	-1.3	2,303	-0.06%
2023/10/27	0	274.00	0	0.00	270.50	0	2,318	0.00%
2023/10/26	1	276.00	0.3	276.50	274.50	0.7	2,322	0.03%
2023/10/25	4	277.38	1	280.50	275.50	3	2,322	0.13%
2023/10/24	0	0.00	3	275.00	279.50	-3	2,337	-0.13%
2023/10/23	3	282.17	3	290.00	276.50	0	2,340	0.00%
2023/10/19	1	280.50	4.2	288.75	284.50	-3.2	2,309	-0.14%
2023/10/18	5	282.20	4.1	281.89	282.50	1	2,282	0.04%
2023/10/17	0	0.00	2	279.75	278.50	-2	2,255	-0.09%
2023/10/13	0	0.00	0.1	272.50	271.50	-0.1	2,265	0.00%
2023/10/12	2.1	271.76	1	272.51	272.00	1	2,276	0.04%
2023/10/11	1	275.00	1.1	277.95	274.50	-0.1	2,273	0.00%
2023/10/05	4	280.63	0	0.00	278.50	4	2,386	0.17%
2023/10/03	3	282.67	2	284.25	280.00	1	2,411	0.04%
2023/10/02	5	282.00	0	0.00	277.50	5	2,399	0.21%
2023/09/28	1	279.50	1	277.00	278.50	0	2,394	0.00%
2023/09/26	0.1	276.00	0.1	276.00	278.50	0.1	2,380	0.00%
2023/09/25	1	283.00	0.1	282.00	282.50	0.9	2,371	0.04%
2023/09/22	0	0.00	11	283.05	285.00	-11	2,370	-0.46%
2023/09/21	0.2	284.00	1.2	284.55	284.50	-1	2,371	-0.04%
2023/09/20	2	296.00	1	286.61	286.50	1	2,359	0.04%
2023/09/19	13	287.35	15	291.33	295.50	-2	2,340	-0.09%
2023/09/18	4.3	299.27	3	301.99	293.00	1.3	2,278	0.06%
2023/09/15	2.1	308.95	2	309.00	302.50	0.1	2,202	0.00%
2023/09/14	0	0.00	3	300.83	300.00	-3	2,129	-0.14%
2023/09/13	1	295.47	0	0.00	295.00	1	2,083	0.05%
2023/09/12	2.1	291.22	5	292.60	292.00	-3	2,032	-0.15%
2023/09/11	3	286.67	2	289.50	291.50	1	1,953	0.05%
2023/09/08	1	276.50	4	276.13	277.50	-3	1,835	-0.16%
2023/09/07	2	276.75	37	273.11	271.50	-35	1,800	-1.94%
2023/09/06	26	270.81	68	274.88	273.50	-42	1,764	-2.38%
2023/09/05	77	277.07	3	269.83	279.00	74	1,684	4.39%
2023/09/04	5	253.50	0	0.00	255.00	5	1,563	0.32%
2023/08/30	1	249.00	1	248.50	248.50	0	1,553	0.00%
2023/08/29	0	0.00	1	245.00	244.00	-1	1,535	-0.07%
2023/08/28	1	242.50	1	243.50	243.50	0	1,513	0.00%
2023/08/25	2	236.02	2	237.75	236.00	0	1,490	0.00%
2023/08/24	1	240.49	7.1	239.23	242.00	-6.1	1,466	-0.41%
2023/08/23	0	234.50	5	236.00	236.00	-5	1,447	-0.34%
2023/08/22	2	235.25	6	236.00	235.00	-4	1,454	-0.28%
2023/08/21	0	0.00	0.1	236.00	237.00	-0.1	1,453	-0.01%
2023/08/18	10	235.05	4.1	233.84	233.50	5.9	1,448	0.41%
2023/08/16	1.1	239.86	2	238.75	239.50	-0.9	1,423	-0.06%
2023/08/15	4	240.13	2	239.51	239.50	2	1,409	0.14%
2023/08/14	0.1	233.50	1	234.50	237.00	-0.9	1,379	-0.07%
2023/08/11	1	237.00	2	237.00	236.50	-1	1,375	-0.07%
2023/08/10	3	235.67	4	234.25	235.50	-1	1,374	-0.07%
2023/08/09	5	232.60	3	235.00	236.50	2	1,376	0.15%
2023/08/08	5	234.20	5	235.40	236.50	0	1,347	0.00%
2023/08/07	14	237.21	1.3	235.54	235.50	12.7	1,334	0.95%
2023/08/04	1	233.48	0	0.00	234.00	1	1,299	0.08%
2023/08/02	0	239.00	4.2	234.02	230.00	-4.2	1,240	-0.34%
2023/08/01	2	228.26	3	228.17	230.50	-1	1,170	-0.08%
2023/07/27	2.5	217.88	2	218.50	219.50	0.5	1,122	0.04%
2023/07/26	0	0.00	0.1	209.75	207.50	-0.1	1,104	-0.01%
2023/07/25	1	214.00	1	212.50	213.00	0	1,092	0.00%
2023/07/24	0	0.00	0	217.00	214.50	0	1,087	0.00%
2023/07/19	2	225.50	1	224.00	224.00	1	1,105	0.09%
2023/07/18	1	216.00	1	213.50	216.00	0	1,106	0.00%
2023/07/17	0	0.00	1	217.00	216.50	-1	1,106	-0.09%
2023/07/14	0.3	222.83	0	0.00	220.00	0.3	1,107	0.03%
2023/07/13	2	227.00	0	0.00	219.00	2	1,114	0.18%
2023/07/12	1	247.00	3	245.50	246.50	-2	1,077	-0.19%
2023/07/11	1	248.00	0	0.00	246.00	1	1,053	0.09%
2023/07/06	0	0.00	0	246.50	250.50	0	1,113	0.00%
2023/07/05	1	246.00	1	246.50	246.50	0	1,110	0.00%
2023/07/04	0	0.00	2	244.50	250.00	-2	1,111	-0.18%
2023/07/03	2	243.25	1	245.50	244.50	1	1,090	0.09%
2023/06/29	2	241.00	5	243.00	239.00	-3	1,076	-0.28%
2023/06/28	0	0.00	1	239.00	238.00	-1	1,076	-0.09%
2023/06/27	1.2	233.92	0	0.00	233.00	1.2	1,129	0.11%
2023/06/26	10	236.00	11	235.64	231.00	-1	1,142	-0.09%
2023/06/21	0	0.00	1	237.50	236.50	-1	1,154	-0.09%
2023/06/20	0	0.00	3	236.00	236.00	-3	1,174	-0.26%
2023/06/19	1	236.00	5	235.50	235.50	-4	1,215	-0.33%
2023/06/16	1	236.50	4	238.25	238.50	-3	1,257	-0.24%
2023/06/15	1.1	238.02	1	239.00	239.00	0.1	1,300	0.00%
2023/06/14	0	0.00	6	239.25	238.00	-6	1,413	-0.42%
2023/06/13	0	0.00	6	239.75	239.50	-6	1,429	-0.42%
2023/06/12	1	237.00	3	233.00	239.00	-2	1,427	-0.14%
2023/06/08	2	235.00	0	0.00	234.50	2	1,430	0.14%
2023/06/07	1	235.00	4	235.75	235.50	-3	1,454	-0.21%
2023/06/05	4	229.64	0	0.00	234.00	4	1,456	0.28%
2023/05/30	1	224.00	2	226.00	223.50	-1	1,495	-0.07%
2023/05/23	0.1	225.50	0	0.00	226.00	0.1	1,788	0.01%
2023/05/16	0.2	222.50	0	0.00	220.50	0.2	1,949	0.01%
2023/05/15	0	215.50	0.2	218.00	215.00	-0.2	1,937	-0.01%
2023/05/11	0	0.00	0	219.50	218.00	0	1,984	0.00%
2023/05/09	0	221.75	0	0.00	220.50	0	2,071	0.00%
2023/05/08	0	223.50	0	0.00	223.50	0	2,088	0.00%
2023/05/04	1	222.51	0	227.50	222.50	1	2,137	0.05%
2023/05/02	2	228.75	3	229.17	228.50	-1	2,313	-0.04%
2023/04/28	2	225.50	0	0.00	227.50	2	2,365	0.08%
2023/04/27	2	221.00	0	0.00	221.50	2	2,360	0.08%
2023/04/26	1	222.00	0	0.00	221.50	1	2,354	0.04%
2023/04/25	0	0.00	1	220.50	219.50	-1	2,351	-0.04%
2023/04/24	0	0.00	1	228.50	229.00	-1	2,330	-0.04%
2023/04/21	0	0.00	4	237.97	229.50	-4	2,327	-0.17%
2023/04/20	1	238.50	1	238.00	236.50	0	2,317	0.00%
2023/04/19	4	242.75	0.1	243.50	240.50	4	2,331	0.17%
2023/04/18	1	246.50	6.1	246.68	245.00	-5.1	2,353	-0.22%
2023/04/17	1.3	258.32	0	0.00	250.00	1.3	2,362	0.05%
2023/04/14	0.1	251.00	4	252.13	253.00	-4	2,356	-0.17%
2023/04/13	2	248.50	0.1	246.50	245.50	2	2,364	0.08%
2023/04/12	3.1	251.15	1	252.46	252.50	2.1	2,351	0.09%
2023/04/11	0.1	247.68	15	249.50	250.50	-14.9	2,318	-0.64%
2023/04/07	11	238.45	10	238.50	239.50	1	2,247	0.04%
2023/04/06	0	0.00	10	235.00	235.00	-10	2,228	-0.45%
2023/03/31	1	238.50	0	0.00	237.50	1	2,222	0.04%
2023/03/30	0	0.00	10	234.00	234.50	-10	2,202	-0.45%
2023/03/29	0	0.00	1	233.00	233.00	-1	2,195	-0.05%
2023/03/28	0	0.00	0.1	236.00	235.50	-0.1	2,189	0.00%
2023/03/27	1	238.50	0	0.00	243.00	1	2,127	0.05%
2023/03/24	1	238.50	4	239.50	240.00	-3	2,115	-0.14%
2023/03/23	1	239.50	2	239.00	239.50	-1	2,111	-0.05%
2023/03/21	2	240.50	0	0.00	237.50	2	2,061	0.10%
2023/03/20	4.1	231.57	14	234.86	233.00	-9.9	2,014	-0.49%
2023/03/17	0.1	230.50	9	226.72	224.50	-9	1,973	-0.45%
2023/03/16	21	227.10	1	228.50	227.50	20	1,866	1.07%
2023/03/14	0	0.00	2	222.00	221.00	-2	1,871	-0.11%
2023/03/13	0	0.00	1	223.00	224.50	-1	1,888	-0.05%
2023/03/10	0	0.00	6.1	224.42	223.50	-6.1	1,881	-0.32%
2023/03/09	1.2	233.13	0	234.00	233.00	1.1	1,870	0.06%
2023/03/08	0	0.00	0	234.00	234.50	0	1,873	0.00%
2023/03/07	0	0.00	1	233.00	231.50	-1	1,861	-0.05%
2023/03/06	20	234.00	22	234.11	233.00	-2	1,851	-0.11%
2023/03/03	3	233.33	1	231.50	229.50	2	1,840	0.11%
2023/02/24	1	228.63	1	231.50	228.00	0	1,806	0.00%
2023/02/23	6	237.75	0	0.00	236.50	6	1,774	0.34%
2023/02/22	7	236.21	6	237.92	233.00	1	1,743	0.06%
2023/02/21	7	238.36	27	238.04	243.00	-20	1,700	-1.18%
2023/02/20	6	223.75	2	224.00	226.00	4	1,603	0.25%
2023/02/17	1	217.00	6	219.42	217.50	-5	1,578	-0.32%
2023/02/16	12.1	213.57	0	0.00	214.50	12.1	1,565	0.77%
2023/02/15	1	210.50	5	208.50	208.50	-4	1,628	-0.25%
2023/02/10	2	209.75	4	211.38	211.00	-2	1,908	-0.10%
2023/02/09	1	217.00	4	217.00	216.50	-3	1,892	-0.16%
2023/02/08	12	221.63	6	224.17	222.50	6	1,877	0.32%
2023/02/07	2	216.50	5	215.00	215.00	-3	1,805	-0.17%
2023/02/03	2	214.00	0	0.00	210.50	2	1,777	0.11%
2023/02/02	5	214.40	8	215.13	215.00	-3	1,762	-0.17%
2023/02/01	3	212.67	19	213.42	214.50	-16	1,751	-0.91%
2023/01/31	5	209.50	25	209.00	211.50	-20	1,696	-1.18%
2023/01/30	35	194.64	3	194.50	196.50	32	1,583	2.02%
2023/01/11	1	187.50	0	0.00	186.50	1	1,586	0.06%
2023/01/09	2	191.00	0	0.00	190.00	2	1,648	0.12%
2023/01/06	0.1	190.00	0	0.00	189.00	0.1	1,646	0.00%
2023/01/05	0	186.50	1	188.00	186.50	-1	1,626	-0.06%
2023/01/04	1	186.00	1	185.00	185.00	0	1,611	0.00%
2023/01/03	1	185.00	0.1	184.00	185.50	0.9	1,604	0.06%
2022/12/29	0	0.00	0	174.50	178.00	0	1,591	0.00%
2022/12/28	0	176.50	0	0.00	176.00	0	1,602	0.00%
2022/12/27	0	0.00	1	178.50	178.00	-1	1,617	-0.06%
2022/12/22	1	174.50	0.1	174.00	174.00	0.9	1,649	0.06%
2022/12/20	1	173.00	1	177.00	172.50	0	1,668	0.00%
2022/12/16	0	0.00	1	180.50	185.00	-1	1,675	-0.06%
2022/12/15	3	181.83	0	183.50	183.00	3	1,662	0.18%
2022/12/14	1	179.00	1	179.50	181.00	0	1,653	0.00%
2022/12/09	0	0.00	2	180.00	179.50	-2	1,675	-0.12%
2022/12/08	0	0.00	5	178.00	181.00	-5	1,673	-0.30%
2022/12/05	4	193.63	0	0.00	192.00	4	1,665	0.24%
2022/12/02	1	191.00	9	192.11	192.00	-8	1,657	-0.48%
2022/12/01	5	194.50	1	194.50	194.00	4	1,663	0.24%
2022/11/28	1.1	188.50	0	0.00	188.00	1.1	1,693	0.06%
2022/11/25	0	0.00	1	188.50	188.50	-1	1,711	-0.06%
2022/11/24	0	0.00	1	189.00	192.00	-1	1,717	-0.06%
2022/11/23	1	187.00	4	187.00	186.50	-3	1,717	-0.17%
2022/11/22	0	0.00	3	186.83	186.50	-3	1,735	-0.17%
2022/11/18	4	192.63	2	192.00	189.50	2	1,780	0.11%
2022/11/17	5	194.50	0	0.00	193.00	5	1,780	0.28%
2022/11/15	0.2	191.00	0	0.00	190.50	0.2	1,839	0.01%
2022/11/14	9	188.39	7	190.00	189.50	2	1,836	0.11%
2022/11/11	6	207.75	9.2	200.70	196.00	-3.2	1,828	-0.17%
2022/11/10	3	195.59	1	194.00	197.00	2	1,764	0.11%
2022/11/09	10.2	189.34	11.2	192.70	195.00	-1.1	1,682	-0.06%
2022/11/08	11	185.23	8	185.06	180.00	3	1,570	0.19%
2022/11/07	6	178.42	1	179.00	178.50	5	1,581	0.32%
2022/11/04	1	173.00	3	172.33	174.00	-2	1,580	-0.13%
2022/11/03	0	0.00	1	172.50	173.50	-1	1,581	-0.06%
2022/11/02	1	172.50	0	0.00	172.00	1	1,590	0.06%
2022/11/01	0	0.00	3	169.50	169.50	-3	1,591	-0.19%
2022/10/31	1	166.50	0	0.00	165.50	1	1,598	0.06%
2022/10/28	2	166.25	0	0.00	164.00	2	1,603	0.12%
2022/10/27	0	0.00	4	170.25	171.50	-4	1,618	-0.25%
2022/10/26	2	168.50	0	0.00	166.50	2	1,634	0.12%
2022/10/25	2.1	170.50	3	171.50	168.00	-0.9	1,633	-0.05%
2022/10/24	2	175.50	2	177.00	173.50	0	1,663	0.00%
2022/10/20	1	172.00	1	174.00	175.00	0	1,663	0.00%
2022/10/19	1	179.00	1	178.50	176.50	0	1,662	0.00%
2022/10/18	1	180.00	1.1	179.45	180.00	-0.1	1,674	-0.01%
2022/10/17	2	176.75	4	173.75	178.00	-2	1,693	-0.12%
2022/10/14	1.1	169.00	3	170.50	169.50	-1.9	1,688	-0.11%
2022/10/13	0	0.00	1	160.50	156.00	-1	1,706	-0.06%
2022/10/12	1	164.00	0	0.00	165.00	1	1,700	0.06%
2022/10/11	0	0.00	5	165.90	166.00	-5	1,710	-0.29%
2022/10/05	2	172.50	0	0.00	170.50	2	1,768	0.11%
2022/09/26	0	0.00	1	160.50	157.00	-1	1,815	-0.06%
2022/09/22	1	168.00	0	0.00	169.50	1	1,832	0.05%
2022/09/19	1	168.00	0	0.00	168.50	1	1,854	0.05%
2022/09/16	2	173.50	0	0.00	170.50	2	1,856	0.11%
2022/09/14	0	0.00	5	175.70	178.00	-5	1,895	-0.26%
2022/09/12	2	180.00	0	0.00	180.00	2	1,886	0.11%
2022/09/07	1.1	170.45	0	0.00	172.50	1.1	1,899	0.06%
2022/09/05	2.1	180.26	0	0.00	178.00	2.1	1,884	0.11%
2022/09/01	2.1	188.74	0.1	189.64	187.50	2	1,839	0.11%
2022/08/29	0	0.00	1	183.14	185.50	-1	1,841	-0.06%
2022/08/26	0	0.00	0.1	190.50	189.50	-0.1	1,829	-0.01%
2022/08/22	13	186.65	10	187.30	188.00	3	1,794	0.17%
2022/08/19	11	179.59	0	0.00	179.50	11	1,730	0.64%
2022/08/18	4.1	172.34	4	179.25	180.50	0.1	1,706	0.01%
2022/08/17	1	175.50	8	172.50	172.50	-7	1,667	-0.42%
2022/08/15	1	177.50	0.1	180.00	180.00	0.9	1,643	0.05%
2022/08/12	1	177.00	5	176.10	179.50	-4	1,602	-0.25%
2022/08/11	1	168.50	1	168.50	168.50	0	1,544	0.00%
2022/08/10	2	164.50	1	164.00	163.00	1	1,531	0.07%
2022/08/09	1	167.00	5	167.00	167.00	-4	1,526	-0.26%
2022/08/08	1	166.00	0	0.00	166.50	1	1,521	0.07%
2022/08/05	0.1	165.00	0	0.00	166.00	0.1	1,519	0.01%
2022/08/04	0	159.00	0	0.00	160.00	0	1,519	0.00%
2022/08/03	3	157.83	0	0.00	159.00	3	1,510	0.20%
2022/08/02	2	161.25	1	163.00	161.00	1	1,492	0.07%
2022/07/29	5	168.50	5	167.20	167.50	0	1,477	0.00%
2022/07/28	0.3	163.50	2	161.50	160.00	-1.7	1,453	-0.12%
2022/07/27	1	159.50	0	0.00	163.50	1	1,446	0.07%
2022/07/26	1	162.00	3	158.67	160.00	-2	1,438	-0.14%
2022/07/25	0	0.00	1	164.00	164.00	-1	1,440	-0.07%
2022/07/22	3	170.83	2	167.00	169.00	1	1,432	0.07%
2022/07/21	2	156.75	1	158.50	162.00	1	1,391	0.07%
2022/07/20	1	152.00	0	0.00	155.50	1	1,379	0.07%
2022/07/19	2.1	146.54	1	147.50	148.00	1.1	1,361	0.08%
2022/07/18	0	0.00	2	147.50	148.00	-2	1,375	-0.15%
2022/07/15	2.1	140.17	0	0.00	142.00	2.1	1,376	0.15%
2022/07/14	0	139.00	1	141.01	142.50	-1	1,371	-0.07%
2022/07/13	1.1	173.39	0	0.00	170.00	1.1	1,340	0.08%
2022/07/12	1	180.35	1	170.50	170.50	0	1,298	0.00%
2022/07/11	5	185.50	0	0.00	186.00	5	1,270	0.39%
2022/07/08	5	188.20	0	0.00	189.00	5	1,267	0.39%
2022/07/07	3	184.67	4	183.75	185.50	-1	1,242	-0.08%
2022/07/06	0	0.00	1	181.50	181.50	-1	1,239	-0.08%
2022/07/05	0	0.00	1	192.00	190.00	-1	1,251	-0.08%
2022/07/04	2	189.50	1	189.00	187.00	1	1,244	0.08%
2022/07/01	2	194.74	20	191.88	188.00	-18	1,253	-1.43%
2022/06/30	0.1	201.05	0	0.00	200.00	0.1	1,230	0.00%
2022/06/29	1	205.00	0	0.00	206.00	1	1,225	0.08%
2022/06/28	1.1	203.11	0	0.00	203.00	1.1	1,225	0.09%
2022/06/27	0	0.00	1	211.00	211.00	-1	1,240	-0.08%
2022/06/24	0.1	210.50	1	210.00	207.00	-0.9	1,247	-0.07%
2022/06/23	2	204.75	4	200.38	202.50	-2	1,243	-0.16%
2022/06/22	3.1	218.01	4	209.13	207.00	-0.9	1,226	-0.07%
2022/06/21	0	0.00	9	221.50	224.50	-9	1,203	-0.75%
2022/06/20	2.3	223.73	0	0.00	218.00	2.3	1,211	0.19%
2022/06/17	2	229.53	2	230.75	228.00	0	1,219	0.00%
2022/06/16	1	239.49	0.1	244.00	236.00	0.9	1,215	0.07%
2022/06/15	2	243.00	0	0.00	242.50	2	1,313	0.15%
2022/06/14	1	243.48	0.9	238.38	245.50	0.2	1,364	0.01%
2022/06/13	0.2	242.81	2	241.25	240.00	-1.8	1,374	-0.13%
2022/06/10	1	246.50	1	247.00	247.00	0	1,416	0.00%
2022/06/09	4.2	249.10	0	0.00	249.50	4.2	1,432	0.29%
2022/06/08	2.5	253.78	6.3	253.98	252.50	-3.8	1,441	-0.26%
2022/06/07	1.3	259.58	1	259.00	260.50	0.3	1,487	0.02%
2022/06/06	3	258.67	1	261.00	259.00	2	1,514	0.13%
2022/06/02	1.2	265.21	0	0.00	262.50	1.2	1,529	0.08%
2022/06/01	6.5	265.78	5	265.60	264.00	1.5	1,542	0.10%
2022/05/31	1	256.00	1	257.50	258.00	0	1,511	0.00%
2022/05/30	0	0.00	3	252.33	254.00	-3	1,517	-0.20%
2022/05/27	2	244.00	7	241.50	244.00	-5	1,523	-0.33%
2022/05/26	1.1	237.05	2	237.00	235.50	-1	1,526	-0.06%
2022/05/25	0	236.00	0	0.00	238.50	0	1,537	0.00%
2022/05/24	0.1	241.96	0	0.00	237.00	0.1	1,560	0.00%
2022/05/23	1	244.00	0	0.00	242.00	1	1,578	0.06%
2022/05/20	0	248.00	0	0.00	247.00	0	1,595	0.00%
2022/05/19	1	243.06	1	247.00	248.00	0	1,609	0.00%
2022/05/16	0	0.00	1	252.00	244.00	-1	1,622	-0.06%
2022/05/12	1	246.50	0	0.00	245.50	1	1,642	0.06%
2022/05/11	0	245.00	1	243.00	243.00	-1	1,682	-0.06%
2022/05/10	4	241.13	3	243.33	247.00	1	1,691	0.06%
2022/05/06	1	251.00	0	0.00	251.00	1	1,693	0.06%
2022/05/05	2.1	258.29	2	259.75	256.00	0.1	1,702	0.00%
2022/05/04	1	256.00	1	257.50	256.00	0	1,694	0.00%
2022/05/03	2.1	258.76	2	259.00	259.00	0.1	1,701	0.01%
2022/04/29	1	258.00	3	259.50	257.50	-2	1,708	-0.12%
2022/04/28	3	245.33	2	250.75	249.50	1	1,716	0.06%
2022/04/27	1	243.46	1	249.00	247.00	0	1,714	0.00%
2022/04/26	2	255.25	1	254.50	252.00	1	1,712	0.06%
2022/04/25	0	0.00	1	256.00	256.00	-1	1,721	-0.06%
2022/04/22	1	261.00	0	0.00	262.00	1	1,732	0.06%
2022/04/21	7	266.72	2.1	267.29	265.00	5	1,742	0.29%
2022/04/20	1	273.50	2	275.00	269.00	-1	1,786	-0.06%
2022/04/15	1.1	275.52	0	0.00	273.50	1.1	1,870	0.06%
2022/04/14	0	0.00	1	281.50	280.00	-1	1,895	-0.05%
2022/04/13	1	283.00	0	0.00	283.50	1	1,912	0.05%
2022/04/12	2	276.50	2	280.25	279.50	0	1,958	0.00%
2022/04/11	2	278.28	1	283.50	277.00	1	1,983	0.05%
2022/04/08	6	285.42	0	0.00	286.50	6	1,973	0.30%
2022/04/07	2.2	287.54	0	0.00	284.00	2.2	1,983	0.11%
2022/04/06	0	0.00	1	291.50	291.00	-1	1,976	-0.05%
2022/04/01	0.1	294.00	0	0.00	294.50	0.1	1,990	0.01%
2022/03/31	1	292.00	0	0.00	290.50	1	1,998	0.05%
2022/03/30	2	294.75	0	0.00	292.50	2	2,015	0.10%
2022/03/29	2	295.50	2	295.50	294.00	0	2,016	0.00%
2022/03/28	1.1	293.73	3	295.50	297.00	-1.9	2,053	-0.09%
2022/03/24	1	298.50	1	300.50	300.00	0	2,164	0.00%
2022/03/22	1	299.00	5	300.00	299.50	-4	2,487	-0.16%
2022/03/21	2	304.25	0	0.00	303.50	2	2,512	0.08%
2022/03/18	12.7	307.36	11	308.36	306.50	1.7	2,530	0.07%
2022/03/17	2	301.25	2	301.75	304.50	0	2,439	0.00%
2022/03/16	0	0.00	2.2	295.36	293.50	-2.2	2,409	-0.09%
2022/03/15	5.2	294.06	1	298.00	291.50	4.2	2,446	0.17%
2022/03/14	22	301.18	2.1	305.83	303.00	19.9	2,467	0.81%
2022/03/11	1	308.00	1	306.00	305.50	0	2,513	0.00%
2022/03/10	6	308.58	5	306.30	307.00	1	2,515	0.04%
2022/03/09	6	296.33	35	296.47	296.50	-29	2,504	-1.16%
2022/03/08	21	287.12	7	287.21	287.00	14	2,556	0.55%
2022/03/07	7.2	286.83	3.1	284.53	284.50	4.1	2,646	0.15%
2022/03/04	3.1	297.35	0	0.00	296.00	3.1	2,646	0.12%
2022/03/03	6	301.58	5	303.00	300.00	1	2,683	0.04%
2022/03/02	7	298.71	4	298.63	300.00	3	2,690	0.11%
2022/03/01	1	294.50	1	296.00	294.50	0	2,687	0.00%
2022/02/25	1	292.50	4	293.50	291.50	-3	2,710	-0.11%
2022/02/24	22	293.20	21	294.17	288.00	1	2,757	0.04%
2022/02/23	2	298.75	6	296.33	299.00	-4	2,762	-0.14%
2022/02/22	5	290.90	2	296.75	290.50	3	2,794	0.11%
2022/02/21	4	300.75	2	300.50	301.50	2	2,885	0.07%
2022/02/18	1	294.50	1	298.50	298.50	0	3,020	0.00%
2022/02/17	0	0.00	2	296.25	294.50	-2	3,047	-0.07%
2022/02/16	4	298.00	3	300.00	296.00	1	3,107	0.03%
2022/02/15	1	293.50	0	0.00	293.00	1	3,126	0.03%
2022/02/14	0.1	292.50	1	293.00	290.00	-0.9	3,163	-0.03%
2022/02/11	8.2	298.84	5	298.90	298.00	3.2	3,197	0.10%
2022/02/10	0	290.00	0	0.00	289.00	0	3,224	0.00%
2022/02/09	0	292.50	3	292.17	293.00	-3	3,278	-0.09%
2022/02/08	0	0.00	2	286.00	288.00	-2	3,375	-0.06%
2022/02/07	0.1	279.50	0	0.00	280.00	0.1	3,425	0.00%
2022/01/26	0.2	282.00	0	0.00	282.50	0.2	3,459	0.01%
2022/01/25	0.1	283.00	0.1	283.00	282.00	0.1	3,526	0.00%
2022/01/24	1.3	281.62	2.4	284.65	287.00	-1.1	3,580	-0.03%
2022/01/21	5	285.60	0	0.00	285.00	5	3,690	0.14%
2022/01/20	0	0.00	2	288.00	293.50	-2	3,782	-0.05%
2022/01/19	5.1	288.43	3	287.00	287.00	2.1	3,804	0.05%
2022/01/18	1	294.00	0	0.00	294.00	1	3,849	0.03%
2022/01/17	3.1	286.48	1	291.00	294.50	2.1	3,858	0.05%
2022/01/14	1	275.00	1	282.00	285.50	0	3,860	0.00%
2022/01/13	34	281.10	3	281.83	280.50	31	3,931	0.79%
2022/01/12	12	287.75	0	0.00	286.50	12	3,910	0.31%
2022/01/11	4.1	299.62	0	0.00	297.00	4.1	3,877	0.11%
2022/01/10	2	299.50	1.2	306.83	307.00	0.9	3,866	0.02%
2022/01/07	2	300.75	0	0.00	300.00	2	3,861	0.05%
2022/01/05	4	308.63	3.1	310.77	306.00	1	3,848	0.02%
2022/01/04	2	316.50	0	0.00	317.00	2	3,814	0.05%
2022/01/03	1	320.00	0	0.00	321.00	1	3,797	0.03%
2021/12/30	10	320.00	0	0.00	320.00	10	3,809	0.26%
2021/12/29	4	320.50	4	319.50	319.50	0	3,825	0.00%
2021/12/28	2	324.50	3	325.17	322.00	-1	3,868	-0.03%
2021/12/27	0	0.00	2.4	322.94	320.50	-2.4	3,900	-0.06%
2021/12/24	4.1	321.56	1	325.00	320.50	3.1	3,935	0.08%
2021/12/23	11	322.14	4	323.38	320.50	7	3,951	0.18%
2021/12/22	5	324.10	2	326.75	321.50	3	3,997	0.08%
2021/12/21	4.1	319.38	4.2	325.02	325.50	-0.1	3,980	0.00%
2021/12/20	11	328.27	40	332.81	323.00	-29	3,956	-0.73%
2021/12/17	41.1	329.85	18.2	334.36	332.00	22.9	3,915	0.59%
2021/12/16	5	321.40	6.1	320.42	324.00	-1.1	3,764	-0.03%
2021/12/15	1	304.00	3	301.33	305.00	-2	3,654	-0.05%
2021/12/14	4	290.25	3	290.83	289.50	1	3,658	0.03%
2021/12/13	0	0.00	0	303.00	301.50	0	3,658	0.00%
2021/12/10	11	300.00	6	300.08	300.00	5	3,706	0.13%
2021/12/09	4	305.50	6	302.42	301.00	-2	3,716	-0.05%
2021/12/08	3.2	310.41	2	309.75	311.00	1.2	3,699	0.03%
2021/12/07	4.1	302.77	2	306.00	306.00	2.1	3,700	0.06%
2021/12/06	2.1	299.51	1.1	299.46	298.50	1	3,703	0.03%
2021/12/03	3.1	300.02	4	301.00	298.00	-1	3,750	-0.03%
2021/12/02	1	295.00	5	295.20	298.00	-4	3,762	-0.11%
2021/12/01	4	291.00	124	288.22	292.50	-120	3,835	-3.13%	大賣/鉅額交易
2021/11/30	1	279.50	2	282.50	280.50	-1	3,814	-0.03%
2021/11/29	1	270.00	4	278.50	277.50	-3	3,903	-0.08%
2021/11/25	2	282.50	0	0.00	281.00	2	4,011	0.05%
2021/11/24	2	280.50	4	285.63	287.00	-2	4,042	-0.05%
2021/11/23	21	281.88	5	283.70	281.50	16	4,097	0.39%
2021/11/22	3	293.33	6	297.50	293.50	-3	4,133	-0.07%
2021/11/19	4	292.88	5	299.40	292.00	-1	4,185	-0.02%
2021/11/18	7	298.00	5	300.40	295.00	2	4,226	0.05%
2021/11/17	34	294.69	12	294.04	294.50	22	4,156	0.53%
2021/11/16	2	282.75	2	284.25	279.50	0	4,088	0.00%
2021/11/15	1.1	282.14	20	285.00	282.00	-18.9	4,145	-0.46%
2021/11/12	1	275.50	2	277.00	275.00	-1	4,275	-0.02%
2021/11/11	20	276.63	0	0.00	273.50	20	4,337	0.46%
2021/11/10	1.1	277.82	1	277.00	277.00	0.1	4,362	0.00%
2021/11/09	3	274.83	1	276.00	274.50	2	4,386	0.05%
2021/11/08	3	269.83	0	0.00	269.00	3	4,397	0.07%
2021/11/05	43	258.91	46	263.84	267.00	-3	4,471	-0.07%
2021/11/04	3	252.17	5	256.30	258.00	-2	4,509	-0.04%
2021/11/03	1.1	250.88	4	251.88	251.50	-3	4,568	-0.06%
2021/11/02	6	247.11	2	248.00	241.50	4	4,599	0.09%
2021/11/01	9.1	259.77	5	268.00	256.50	4.1	4,606	0.09%
2021/10/29	15	268.20	5	272.00	266.50	10	4,638	0.22%
2021/10/28	31	258.45	31	260.02	262.00	0	4,625	0.00%
2021/10/27	1	254.50	2	255.00	255.50	-1	4,724	-0.02%
2021/10/26	5	252.30	7	253.79	250.00	-2	4,991	-0.04%
2021/10/25	5	242.00	1	245.50	245.50	4	5,128	0.08%
2021/10/22	0	0.00	1	245.00	246.00	-1	5,276	-0.02%
2021/10/21	9	246.89	9	249.11	238.50	0	5,459	0.00%
2021/10/20	7	235.93	4	236.88	239.50	3	5,474	0.05%
2021/10/19	1	232.00	2	233.50	233.00	-1	5,619	-0.02%
2021/10/18	1	229.00	0	0.00	225.00	1	5,803	0.02%
2021/10/14	0	219.33	0	0.00	224.00	0	5,979	0.00%
2021/10/13	1	224.50	1	222.00	219.00	0	6,072	0.00%
2021/10/08	1	234.00	0	0.00	234.00	1	6,171	0.02%
2021/10/05	0	0.00	2	230.00	234.00	-2	6,220	-0.03%
2021/10/04	63.4	230.12	0	0.00	225.50	63.4	6,212	1.02%
2021/10/01	1	238.52	1	249.50	238.50	0	6,222	0.00%
2021/09/30	0	0.00	3	244.83	244.00	-3	6,236	-0.05%
2021/09/29	4.1	240.54	3	244.50	238.00	1.1	6,259	0.02%
2021/09/28	2	254.00	4	255.13	251.50	-2	6,289	-0.03%
2021/09/27	0	0.00	1	259.00	261.00	-1	6,334	-0.02%
2021/09/24	3	259.49	3	262.00	259.50	0	6,423	0.00%
2021/09/23	3	256.01	3	256.00	255.50	0	6,562	0.00%
2021/09/22	2	255.75	1	259.50	260.00	1	6,609	0.02%
2021/09/16	0	0.00	1	263.50	262.00	-1	6,603	-0.02%
2021/09/15	6	254.59	14	258.18	259.00	-8	6,598	-0.12%
2021/09/14	1	266.00	0	0.00	265.00	1	6,601	0.02%
2021/09/13	12	267.08	0	0.00	264.00	12	6,631	0.18%
2021/09/10	2	265.00	2	270.50	273.00	0	6,664	0.00%
2021/09/09	8.2	267.97	8	270.69	267.50	0.2	6,652	0.00%
2021/09/08	1.2	261.77	3	263.67	263.50	-1.8	6,629	-0.03%
2021/09/07	23	261.98	31	264.21	261.00	-8	6,637	-0.12%
2021/09/06	16.1	260.94	2.2	265.48	256.00	14	6,635	0.21%
2021/09/03	22.1	281.66	3	280.50	279.50	19.1	6,547	0.29%
2021/09/02	20.1	287.70	5	286.60	284.50	15.1	6,613	0.23%
2021/09/01	4.1	292.39	12	296.04	300.00	-7.9	6,627	-0.12%
2021/08/31	19	300.97	14	301.68	295.00	5	6,708	0.07%
2021/08/30	7.1	297.94	9	298.06	301.00	-1.9	6,707	-0.03%
2021/08/27	9.1	299.53	7	301.04	299.00	2.1	6,736	0.03%
2021/08/26	32	303.09	2	308.25	300.50	30	6,732	0.45%
2021/08/25	12.1	308.54	2	312.50	309.00	10.1	6,766	0.15%
2021/08/24	7.3	324.54	5	320.30	314.00	2.3	6,874	0.03%
2021/08/23	4.1	333.40	3	331.83	332.50	1.1	6,958	0.02%
2021/08/20	2.3	323.37	2	321.25	323.50	0.3	7,014	0.00%
2021/08/19	4.3	324.62	8.1	324.59	314.50	-3.8	7,030	-0.05%
2021/08/18	29.6	316.03	21	321.21	335.00	8.6	7,063	0.12%
2021/08/17	7.6	333.25	2	329.25	327.50	5.6	7,098	0.08%
2021/08/16	0.5	342.10	1.2	340.82	352.00	-0.7	7,156	-0.01%
2021/08/13	3.3	353.25	4	357.25	350.00	-0.7	7,179	-0.01%
2021/08/12	3	372.67	1	367.00	369.50	2	7,299	0.03%
2021/08/11	6.2	365.81	8	362.19	365.00	-1.8	7,450	-0.02%
2021/08/10	10	372.30	82	372.70	379.50	-72	7,468	-0.96%
2021/08/09	63	367.34	25	364.38	363.50	38	7,435	0.51%
2021/08/06	18	389.11	16	391.06	393.00	2	7,460	0.03%
2021/08/05	5.1	389.02	8	388.75	389.00	-2.9	7,524	-0.04%
2021/08/04	7	390.49	2	393.50	393.50	5	7,638	0.07%
2021/08/03	7.3	392.13	6.1	395.15	391.50	1.3	7,642	0.02%
2021/08/02	22	399.50	45.3	406.41	398.50	-23.3	7,647	-0.30%
2021/07/30	28	389.32	58.6	386.00	384.00	-30.6	7,545	-0.41%
2021/07/29	38.3	353.08	29	351.40	367.50	9.3	7,392	0.13%
2021/07/28	24.2	347.36	3.1	361.22	344.00	21.1	7,293	0.29%
2021/07/27	26	377.29	31.5	376.50	382.00	-5.5	7,221	-0.08%
2021/07/26	4.1	346.72	15.7	354.20	366.50	-11.6	7,111	-0.16%
2021/07/23	14.1	339.91	9.3	344.43	333.50	4.8	7,111	0.07%
2021/07/22	7.1	327.89	12.1	330.26	335.00	-5	7,145	-0.07%
2021/07/21	3	313.33	5	314.30	314.00	-2	7,007	-0.03%
2021/07/20	5	304.80	0	305.50	303.00	5	7,035	0.07%
2021/07/19	6	313.67	9	317.28	318.00	-3	7,030	-0.04%
2021/07/16	8	315.44	9	314.39	311.50	-1	7,035	-0.01%
2021/07/15	57	298.69	2	305.00	307.50	55	7,023	0.78%
2021/07/14	0.1	302.50	61	301.56	300.00	-60.9	7,092	-0.86%
2021/07/13	4	304.63	3	313.67	298.50	1	7,101	0.01%
2021/07/12	2	317.25	2	313.50	311.00	0	7,101	0.00%
2021/07/09	0	0.00	1	315.00	314.50	-1	7,116	-0.01%
2021/07/08	31	314.34	7	323.21	314.00	24	7,129	0.34%
2021/07/07	11.1	315.07	0	0.00	314.00	11.1	7,114	0.16%
2021/07/06	1.4	314.15	0	0.00	318.50	1.4	7,118	0.02%
2021/07/05	5.1	317.82	3	321.50	319.50	2.1	7,090	0.03%
2021/07/02	0.2	304.50	14	301.04	310.50	-13.8	7,089	-0.19%
2021/07/01	14.4	306.18	6	305.33	302.50	8.4	7,069	0.12%
2021/06/30	9	304.67	29.4	302.01	313.00	-20.4	7,006	-0.29%
2021/06/29	13	292.88	9	292.28	288.00	4	6,862	0.06%
2021/06/28	2.1	288.19	1	285.50	291.00	1.1	6,829	0.02%
2021/06/24	2	283.50	0.1	283.50	283.50	1.9	6,817	0.03%
2021/06/23	3	283.50	11	282.68	284.50	-8	6,836	-0.12%
2021/06/22	7	273.43	6	274.75	272.50	1	6,836	0.01%
2021/06/21	11	275.05	2	277.25	276.50	9	6,795	0.13%
2021/06/18	14	286.43	2	284.75	285.00	12	6,789	0.18%
2021/06/17	2	285.50	2	290.50	291.50	0	6,809	0.00%
2021/06/16	5	294.60	3.1	295.65	288.50	1.9	6,891	0.03%
2021/06/15	4.1	296.67	10	297.00	298.00	-5.9	6,932	-0.09%
2021/06/11	3	287.83	1	288.00	291.50	2	6,944	0.03%
2021/06/10	11	297.36	7	295.07	292.00	4	7,063	0.06%
2021/06/09	9	288.33	10.1	290.89	292.00	-1.1	6,988	-0.02%
2021/06/08	24	287.94	19	291.84	284.00	5	6,906	0.07%
2021/06/07	21	275.64	4	277.50	281.50	17	6,779	0.25%
2021/06/04	1	279.00	5	281.00	282.50	-4	6,695	-0.06%
2021/06/03	10	280.50	0	0.00	277.00	10	6,647	0.15%
2021/06/02	7.1	275.80	3	275.33	274.00	4.1	6,584	0.06%
2021/06/01	11	289.59	15	290.47	287.00	-4	6,507	-0.06%
2021/05/31	4	286.63	21	285.74	288.50	-17	6,388	-0.27%
2021/05/28	18	266.50	24	268.27	266.00	-6	6,354	-0.09%
2021/05/27	13	258.85	13	260.15	256.50	0	6,303	0.00%
2021/05/26	30	262.20	10	259.90	260.00	20	6,397	0.31%
2021/05/25	8	273.06	11	271.32	270.00	-3	6,366	-0.05%
2021/05/24	11	259.64	36	260.46	261.00	-25	6,170	-0.41%
2021/05/21	1	238.00	2	239.00	240.00	-1	6,019	-0.02%
2021/05/20	32	239.27	3.1	241.63	234.50	28.9	5,941	0.49%
2021/05/19	11	243.14	78	252.44	260.00	-67	5,755	-1.16%
2021/05/18	12	238.30	30	240.80	238.00	-18	5,525	-0.33%
2021/05/17	1	218.50	14	226.39	225.00	-13	5,407	-0.24%
2021/05/14	24	243.60	6	240.08	234.00	18	5,313	0.34%
2021/05/13	9	225.06	5	224.30	229.00	4	5,167	0.08%
2021/05/12	9.1	221.39	11	221.09	221.00	-1.9	5,022	-0.04%
2021/05/11	85	240.81	7	236.64	236.00	78	4,829	1.62%
2021/05/10	16	275.06	4	273.75	262.00	12	4,745	0.25%
2021/05/07	6	270.25	10.4	273.46	279.50	-4.4	4,646	-0.09%
2021/05/06	11	265.41	5	263.61	257.50	6	4,543	0.13%
2021/05/05	8	286.63	4	292.50	275.00	4	4,395	0.09%
2021/05/04	6	297.75	5	300.20	303.50	1	4,306	0.02%
2021/05/03	5	312.72	9.1	305.62	311.50	-4.1	4,231	-0.10%
2021/04/29	7	323.07	2	326.00	314.50	5	4,165	0.12%
2021/04/28	17	333.15	2.4	330.11	326.50	14.7	4,074	0.36%
2021/04/27	1	314.50	0	0.00	309.50	1	3,885	0.03%
2021/04/26	5	310.00	4.9	313.34	317.50	0.1	3,835	0.00%
2021/04/23	2	291.75	2	296.25	300.00	0	3,752	0.00%
2021/04/22	14	286.29	14	276.98	273.00	0	3,717	0.00%
2021/04/21	5	271.40	4	275.00	276.50	1	3,642	0.03%
2021/04/20	4	261.88	20.4	261.28	261.00	-16.4	3,656	-0.45%
2021/04/19	5	249.30	1	252.50	247.00	4	3,569	0.11%
2021/04/16	2	244.00	19	245.79	245.50	-17	3,584	-0.47%
2021/04/15	7	235.21	8	238.13	237.00	-1	3,576	-0.03%
2021/04/14	2	228.75	1	221.00	227.00	1	3,562	0.03%
2021/04/13	2	235.25	0	0.00	232.00	2	3,549	0.06%
2021/04/12	9	243.33	0.1	242.50	235.50	8.9	3,591	0.25%
2021/04/09	14	253.82	4.3	255.36	253.50	9.7	3,558	0.27%
2021/04/08	7	262.07	5.3	264.68	256.50	1.7	3,553	0.05%
2021/04/07	1	249.00	4	249.88	253.00	-3	3,483	-0.09%
2021/04/06	3	237.83	9	241.89	243.00	-6	3,490	-0.17%
2021/04/01	1	233.00	0	0.00	233.50	1	3,549	0.03%
2021/03/31	4	244.13	1	246.50	239.00	3	3,541	0.08%
2021/03/30	15	239.97	1	240.00	239.00	14	3,532	0.40%
2021/03/29	3	237.17	3	238.00	242.00	0	3,543	0.00%
2021/03/26	8	236.88	5	236.60	236.00	3	3,604	0.08%
2021/03/25	4	233.75	5	234.90	235.50	-1	3,622	-0.03%
2021/03/24	3	230.83	20	233.03	233.50	-17	3,630	-0.47%
2021/03/23	11	232.73	10	234.35	230.50	1	3,649	0.03%
2021/03/22	9	241.39	10	242.50	239.00	-1	3,672	-0.03%
2021/03/19	11	237.55	27	242.31	243.50	-16	3,623	-0.44%
2021/03/18	14	235.07	28	236.61	235.00	-14	3,529	-0.40%
2021/03/17	7	227.57	14	225.46	223.00	-7	3,487	-0.20%
2021/03/16	22	219.89	29.4	224.15	227.00	-7.4	3,396	-0.22%
2021/03/15	11	210.73	11	209.09	211.00	0	3,219	0.00%
2021/03/12	4	202.88	6	201.17	203.00	-2	3,156	-0.06%
2021/03/11	9	195.89	3	198.33	195.00	6	3,128	0.19%
2021/03/10	5	191.00	2	194.50	190.00	3	3,098	0.10%
2021/03/09	5	191.60	5	192.10	190.00	0	3,097	0.00%
2021/03/08	4	198.63	0	209.00	196.50	4	3,071	0.13%
2021/03/05	4	198.50	2	200.50	200.00	2	3,046	0.07%
2021/03/03	20	205.28	3.2	205.17	208.00	16.8	2,919	0.58%
2021/03/02	0	0.00	7	211.50	212.50	-7	2,772	-0.25%
2021/02/26	55	190.06	6	189.17	193.50	49	2,719	1.80%
2021/02/25	1	188.00	18	186.31	192.50	-17	2,535	-0.67%
2021/02/24	16	177.81	15	175.50	175.00	1	2,448	0.04%
2021/02/23	10	172.50	0	0.00	173.50	10	2,411	0.42%
2021/02/22	4.1	176.63	15	175.50	175.50	-10.9	2,407	-0.45%
2021/02/19	1	172.00	0	0.00	175.00	1	2,392	0.04%
2021/02/18	16	173.84	3	172.00	173.50	13	2,384	0.55%
2021/02/17	4	174.00	2	173.50	175.50	2	2,378	0.08%
2021/02/05	1	167.01	3	168.17	168.00	-2	2,337	-0.09%
2021/02/04	0	164.00	0	0.00	163.50	0	2,314	0.00%
2021/02/03	0	0.00	1	164.50	164.50	-1	2,313	-0.04%
2021/02/02	1	163.50	0	0.00	163.00	1	2,317	0.04%
2021/02/01	0	0.00	5	157.50	161.00	-5	2,329	-0.21%
2021/01/28	1	165.50	1	166.00	165.50	0	2,295	0.00%
2021/01/27	1	171.50	6	170.58	170.00	-5	2,285	-0.22%
2021/01/26	1	169.00	2	168.50	167.50	-1	2,279	-0.04%
2021/01/25	10	171.50	2	173.50	171.50	8	2,264	0.35%
2021/01/22	0	0.00	3	176.50	178.00	-3	2,231	-0.13%
2021/01/21	2	170.50	1	174.00	171.50	1	2,189	0.05%
2021/01/20	2	173.25	4	173.00	170.00	-2	2,158	-0.09%
2021/01/19	0	0.00	2	176.00	175.50	-2	2,126	-0.09%
2021/01/18	1	171.50	0	0.00	177.00	1	2,101	0.05%
2021/01/15	0	0.00	4	170.75	175.00	-4	2,070	-0.19%
2021/01/14	5	173.40	0	0.00	172.00	5	2,011	0.25%
2021/01/13	4	168.88	4	169.50	170.50	0	1,965	0.00%
2021/01/12	0	0.00	1	167.50	164.00	-1	1,858	-0.05%
2021/01/11	3	168.50	7	168.00	166.50	-4	1,834	-0.22%
2021/01/08	1	165.50	3	164.33	165.00	-2	1,761	-0.11%
2021/01/07	0	0.00	7	165.43	165.00	-7	1,717	-0.41%
2021/01/06	1	163.50	1	165.00	163.50	0	1,680	0.00%
2021/01/05	1	167.50	6	165.75	167.00	-5	1,638	-0.31%
2021/01/04	1	161.00	3	161.00	163.00	-2	1,561	-0.13%
2020/12/31	3	162.50	0	0.00	162.50	3	1,530	0.20%
2020/12/30	4	161.75	0	0.00	161.50	4	1,494	0.27%
2020/12/29	8	162.25	1	164.50	161.00	7	1,469	0.48%
2020/12/28	7	164.50	14	161.93	164.00	-7	1,398	-0.50%
2020/12/25	0	0.00	1	161.50	159.00	-1	1,290	-0.08%
2020/12/24	6	161.00	13	161.15	160.00	-7	1,257	-0.56%
2020/12/23	3	158.50	15	158.90	158.50	-12	1,215	-0.99%
2020/12/22	9	158.11	18	159.11	154.50	-9	1,175	-0.77%
2020/12/21	11	154.59	8	155.94	156.00	3	1,081	0.28%
2020/12/18	13	151.15	1	153.50	153.50	12	1,012	1.19%
2020/12/17	2	148.00	0	0.00	150.00	2	948	0.21%
2020/12/16	13	148.50	0	0.00	147.50	13	910	1.43%
2020/12/15	0	0.00	1	143.50	143.00	-1	814	-0.12%
2020/12/14	1	142.01	8	144.19	141.00	-7	787	-0.89%
2020/12/11	5	145.20	1	145.00	145.00	4	761	0.53%
2020/12/10	1	140.00	0	0.00	139.00	1	683	0.15%
2020/12/09	2	139.50	6	140.50	141.00	-4	682	-0.59%
2020/12/08	0	0.00	1	139.50	140.00	-1	672	-0.15%
2020/12/07	3	139.33	0	0.00	141.00	3	660	0.46%
2020/12/03	0	0.00	3	137.50	137.00	-3	638	-0.47%
2020/11/27	1	141.00	0	0.00	141.00	1	709	0.14%
2020/11/19	1	136.50	0	0.00	137.50	1	820	0.12%
2020/11/12	0	0.00	2	134.00	134.50	-2	860	-0.23%
2020/11/04	0	0.00	6	126.00	128.00	-6	930	-0.64%
2020/11/02	0	124.00	0	0.00	122.50	0	1,012	0.00%
2020/10/30	0	126.00	0	0.00	126.00	0	1,027	0.00%
2020/10/29	0	126.00	0	0.00	127.50	0	1,042	0.00%
2020/10/26	10	130.50	0	0.00	130.50	10	1,142	0.88%
2020/10/23	12	130.08	0	0.00	130.50	12	1,162	1.03%
2020/10/22	2	130.00	1	129.50	131.00	1	1,185	0.08%
2020/10/21	1	130.50	0	0.00	130.50	1	1,208	0.08%
2020/10/13	1	126.00	0	0.00	129.00	1	1,343	0.07%
2020/10/12	0	127.50	2	126.50	127.00	-2	1,345	-0.15%
2020/10/08	0	130.50	2	130.50	130.00	-2	1,354	-0.15%
2020/10/07	0	132.00	1	131.50	132.00	-1	1,358	-0.07%
2020/10/06	1	134.50	0	0.00	133.00	1	1,369	0.07%
2020/10/05	0	132.50	1	130.50	131.50	-1	1,396	-0.07%
2020/09/30	0	131.00	0	0.00	130.50	0	1,477	0.00%
2020/09/29	1	129.50	0	0.00	129.00	1	1,508	0.07%
2020/09/28	0	131.00	0	0.00	130.00	0	1,578	0.00%
2020/09/25	0	127.00	0	0.00	126.50	0	1,651	0.00%
2020/09/24	0	130.50	0	0.00	129.50	0	1,656	0.00%
2020/09/23	0	135.50	0	0.00	135.00	0	1,660	0.00%
2020/09/22	0	137.00	0	0.00	136.50	0	1,682	0.00%
2020/09/21	0	139.50	0	0.00	138.50	0	1,680	0.00%
2020/09/18	1	142.50	0	0.00	142.50	1	1,688	0.06%
2020/09/17	0	143.50	0	0.00	143.00	0	1,712	0.00%
2020/09/16	0	142.50	0	0.00	142.00	0	1,735	0.00%
2020/09/15	0	142.50	0	0.00	142.50	0	1,749	0.00%
2020/09/14	0	142.00	0	0.00	142.00	0	1,799	0.00%
2020/09/11	0	140.50	0	0.00	141.00	0	1,819	0.00%
2020/09/10	0	142.00	0	0.00	141.50	0	1,873	0.00%
2020/09/08	0	143.00	0	0.00	143.00	0	1,955	0.00%
2020/09/07	0	143.00	0	0.00	143.00	0	1,997	0.00%
2020/09/03	0	144.00	1	143.00	142.50	-1	2,281	-0.04%
2020/08/27	1	144.00	30	143.87	142.50	-29	2,510	-1.16%
2020/08/26	0	0.00	3	143.50	144.00	-3	2,542	-0.12%
2020/08/25	39	141.29	6	142.08	141.00	33	2,556	1.29%
2020/08/24	0	135.50	0	0.00	134.50	0	2,585	0.00%
2020/08/21	0	133.50	0	0.00	132.00	0	2,793	0.00%
2020/08/20	0	131.50	0	0.00	130.00	0	2,841	0.00%
2020/08/19	0	139.00	0	0.00	137.50	0	2,890	0.00%
2020/08/18	0	142.00	0	0.00	141.00	0	2,913	0.00%
2020/08/17	1	143.51	0	0.00	143.50	1	2,956	0.03%
2020/08/14	0	144.00	0	0.00	143.50	0	3,019	0.00%
2020/08/13	0	142.00	0	0.00	141.50	0	3,106	0.00%
2020/08/12	0	142.50	0	0.00	141.50	0	3,200	0.00%
2020/08/11	0	143.00	1	142.00	141.50	-1	3,208	-0.03%
2020/08/10	1	146.50	0	0.00	145.00	1	3,189	0.03%
2020/08/07	0	150.50	1	153.50	150.50	-1	3,168	-0.03%
2020/08/06	0	0.00	1	150.00	149.00	-1	3,121	-0.03%
2020/08/05	0	148.00	0	0.00	148.00	0	3,108	0.00%
2020/08/03	1	144.50	0	0.00	144.00	1	3,174	0.03%
2020/07/31	0	0.00	1	150.00	150.00	-1	3,178	-0.03%
2020/07/30	0	144.00	0	0.00	143.00	0	3,146	0.00%
2020/07/29	1	146.01	0	0.00	147.00	1	3,152	0.03%
2020/07/28	0	147.50	0	0.00	145.50	0	3,158	0.00%
2020/07/27	0	152.50	0	0.00	151.50	0	3,174	0.00%
2020/07/24	0	157.00	1	156.00	155.50	-1	3,196	-0.03%
2020/07/23	2	159.50	3	159.33	159.50	-1	3,178	-0.03%
2020/07/22	0	158.00	0	0.00	157.50	0	3,166	0.00%
2020/07/20	2	157.50	0	0.00	158.00	2	3,167	0.06%
2020/07/17	0	0.00	1	158.00	157.00	-1	3,173	-0.03%
2020/07/15	0	156.00	1	157.00	155.50	-1	3,179	-0.03%
2020/07/10	1	157.42	0	0.00	155.00	1	3,237	0.03%
2020/07/09	2	162.24	4	162.38	159.50	-2	3,225	-0.06%
2020/07/08	0	0.00	13	156.65	156.50	-13	3,160	-0.41%
2020/07/07	18	160.03	17	158.76	157.50	1	3,150	0.03%
2020/07/06	14	160.82	2	162.00	162.50	12	3,119	0.38%
2020/07/03	0	157.00	0	0.00	156.00	0	3,075	0.00%
2020/07/02	0	0.00	2	156.75	157.00	-2	3,129	-0.06%
2020/07/01	0	0.00	2	154.50	156.50	-2	3,160	-0.06%
2020/06/29	1	154.50	0	0.00	154.00	1	3,184	0.03%
2020/06/24	3	154.83	0	0.00	155.00	3	3,191	0.09%
2020/06/22	2	156.50	1	155.00	156.00	1	3,256	0.03%
2020/06/19	1	153.00	11	156.86	153.00	-10	3,275	-0.31%
2020/06/17	0	0.00	2	155.50	157.00	-2	3,260	-0.06%
2020/06/16	0	0.00	2	155.25	156.00	-2	3,262	-0.06%
2020/06/15	2	154.25	2	153.25	151.00	0	3,277	0.00%
2020/06/12	2	155.50	8	153.31	156.50	-6	3,297	-0.18%
2020/06/11	11	158.23	5	162.50	155.50	6	3,298	0.18%
2020/06/10	2	157.75	4	157.13	159.00	-2	3,196	-0.06%
2020/06/09	4	153.50	6	151.42	151.50	-2	3,126	-0.06%
2020/06/08	17	157.59	18	156.00	154.00	-1	3,145	-0.03%
2020/06/05	2	155.50	4	154.25	155.50	-2	3,046	-0.07%
2020/06/04	9	149.39	3	150.83	150.50	6	3,019	0.20%
2020/06/03	2	154.00	1	153.50	153.50	1	2,996	0.03%
2020/06/02	0	0.00	2	153.50	152.00	-2	2,976	-0.07%
2020/06/01	10	153.00	0	0.00	153.00	10	3,016	0.33%
2020/05/29	5	153.10	0	0.00	152.00	5	3,039	0.16%
2020/05/28	7	157.00	10	156.95	155.50	-3	3,012	-0.10%
2020/05/27	3	150.17	6	151.08	150.00	-3	2,838	-0.11%
2020/05/26	10	149.90	4	151.50	148.00	6	2,805	0.21%
2020/05/25	1	144.50	1	147.00	147.50	0	2,732	0.00%
2020/05/22	2	145.00	0	0.00	143.00	2	2,720	0.07%
2020/05/21	11	149.55	15	149.73	149.50	-4	2,692	-0.15%
2020/05/20	14	150.04	12	151.79	147.00	2	2,648	0.08%
2020/05/19	10	146.95	3	150.00	152.00	7	2,576	0.27%
2020/05/18	1	139.00	0	0.00	138.50	1	2,507	0.04%
2020/05/15	1	144.00	3	141.50	142.00	-2	2,504	-0.08%
2020/05/14	3	146.83	1	143.50	143.00	2	2,510	0.08%
2020/05/12	0	0.00	1	149.50	147.50	-1	2,569	-0.04%
2020/05/11	2	149.50	1	153.00	149.50	1	2,596	0.04%
2020/05/08	3	146.67	0	0.00	148.50	3	2,577	0.12%
2020/05/07	0	0.00	11	140.05	144.50	-11	2,526	-0.44%
2020/05/05	1	144.00	1	145.50	142.50	0	2,498	0.00%
2020/04/30	5	144.50	2	143.75	146.50	3	2,455	0.12%
2020/04/29	1	139.00	9	140.56	139.00	-8	2,416	-0.33%
2020/04/28	1	136.00	0	0.00	136.50	1	2,385	0.04%
2020/04/27	0	0.00	2	136.50	136.00	-2	2,402	-0.08%
2020/04/23	1	135.50	5	135.00	134.50	-4	2,387	-0.17%
2020/04/21	1	129.00	1	133.50	128.50	0	2,359	0.00%
2020/04/17	1	132.00	1	135.50	132.50	0	2,378	0.00%
2020/04/16	0	0.00	5	132.50	133.00	-5	2,364	-0.21%
2020/04/15	7	134.14	1	133.00	133.00	6	2,349	0.26%
2020/04/14	0	0.00	5	132.00	132.50	-5	2,332	-0.21%
2020/04/09	1	128.00	0	0.00	128.50	1	2,322	0.04%
2020/04/08	2	133.00	2	131.50	132.50	0	2,296	0.00%
2020/04/07	1	133.00	9	131.67	133.00	-8	2,274	-0.35%
2020/04/06	3	125.50	0	0.00	127.00	3	2,220	0.14%
2020/04/01	5	116.50	0	0.00	120.50	5	2,192	0.23%
2020/03/31	2	118.00	0	0.00	118.00	2	2,175	0.09%
2020/03/27	5	117.00	6	119.33	117.50	-1	2,158	-0.05%
2020/03/26	6	111.67	0	0.00	114.50	6	2,113	0.28%
2020/03/25	0	0.00	13	114.77	114.50	-13	2,120	-0.61%
2020/03/24	6	108.25	1	109.00	110.00	5	2,090	0.24%
2020/03/23	1	102.50	0	0.00	102.00	1	2,072	0.05%
2020/03/20	8	106.69	0	0.00	107.50	8	2,062	0.39%
2020/03/19	0	0.00	5	104.50	101.00	-5	2,023	-0.25%
2020/03/18	8	121.50	2	118.50	112.00	6	1,984	0.30%
2020/03/17	0	0.00	1	121.00	119.00	-1	1,933	-0.05%
2020/03/16	3	127.00	1	133.50	123.00	2	1,898	0.11%
2020/03/13	7	133.43	0	0.00	133.00	7	1,838	0.38%
2020/03/12	14	144.64	2	149.50	139.00	12	1,783	0.67%
2020/03/10	0	0.00	5	153.00	156.50	-5	1,731	-0.29%
2020/03/09	0	0.00	1	153.00	151.00	-1	1,696	-0.06%
2020/03/06	0	0.00	5	161.50	162.50	-5	1,661	-0.30%
2020/03/05	4	162.88	6	163.58	162.00	-2	1,640	-0.12%
2020/03/04	13	154.96	13	154.96	155.00	0	1,574	0.00%
2020/03/02	4.1	141.30	2	141.50	141.00	2.1	1,528	0.14%
2020/02/27	0	0.00	4	145.00	144.00	-4	1,495	-0.27%
2020/02/26	4	149.88	0	0.00	149.50	4	1,493	0.27%
2020/02/25	1	150.50	2	151.00	150.00	-1	1,496	-0.07%
2020/02/24	0	154.00	0	0.00	151.50	0	1,489	0.00%
2020/02/21	0	0.00	2	156.00	156.00	-2	1,473	-0.14%
2020/02/20	0	159.50	1	160.00	159.50	-1	1,469	-0.07%
2020/02/19	1	164.50	0	0.00	162.00	1	1,485	0.07%
2020/02/18	1	161.00	0	0.00	160.50	1	1,480	0.07%
2020/02/17	1	165.00	0	0.00	164.00	1	1,473	0.07%
2020/02/14	1	166.50	0	0.00	166.00	1	1,477	0.07%
2020/02/13	13	168.27	7	164.57	164.00	6	1,480	0.41%
2020/02/12	1	165.50	2	165.00	166.50	-1	1,456	-0.07%
2020/02/10	0	0.00	1	157.00	155.50	-1	1,487	-0.07%
2020/02/04	3	151.00	0	0.00	152.00	3	1,555	0.19%
2020/01/31	0	0.00	1	155.50	154.50	-1	1,624	-0.06%
2020/01/30	0.1	151.50	0	0.00	151.00	0.1	1,668	0.00%
2020/01/20	1	167.50	0	0.00	167.00	1	1,737	0.06%
2020/01/15	0	0.00	1	168.00	168.00	-1	1,809	-0.06%
2020/01/14	1	167.50	1	168.50	170.50	0	1,852	0.00%
2020/01/13	1	168.00	0	0.00	168.50	1	1,957	0.05%
2020/01/10	1	162.51	0	0.00	161.50	1	1,988	0.05%
2020/01/09	0	0.00	2	165.00	165.00	-2	1,987	-0.10%
2020/01/08	1	164.50	0	0.00	163.00	1	2,010	0.05%
2020/01/07	0	0.00	7	167.29	168.00	-7	2,032	-0.34%
2020/01/06	1	164.50	0	0.00	165.00	1	2,034	0.05%
2020/01/02	0	0.00	2	170.00	170.00	-2	2,109	-0.09%
2019/12/30	7	166.79	0	0.00	168.00	7	2,226	0.31%
2019/12/24	1	167.50	0	0.00	166.50	1	2,346	0.04%
2019/12/23	0	0.00	1	172.00	170.00	-1	2,337	-0.04%
2019/12/20	1	172.50	2	174.00	173.00	-1	2,325	-0.04%
2019/12/18	3	168.00	1	170.00	167.50	2	2,298	0.09%
2019/12/17	1	170.00	3	169.67	169.00	-2	2,306	-0.09%
2019/12/12	3	168.50	0	0.00	167.50	3	2,441	0.12%
2019/12/11	0	0.00	1	169.50	168.50	-1	2,493	-0.04%
2019/12/09	3	171.83	4	171.00	171.00	-1	2,707	-0.04%
2019/12/06	0	0.00	4	175.50	176.00	-4	2,721	-0.15%
2019/12/05	0	0.00	2	173.75	174.00	-2	2,741	-0.07%
2019/12/03	1	167.00	0	0.00	169.50	1	2,904	0.03%
2019/12/02	0	0.00	1	169.50	166.50	-1	2,910	-0.03%
2019/11/29	3	171.50	0	0.00	169.00	3	2,942	0.10%
2019/11/28	2	174.75	0	0.00	174.00	2	2,974	0.07%
2019/11/27	0	0.00	1	176.50	178.00	-1	2,989	-0.03%
2019/11/18	2	170.00	6	168.17	170.00	-4	3,235	-0.12%
2019/11/15	5	167.00	0	0.00	166.00	5	3,416	0.15%
2019/11/13	1	169.50	1	168.50	168.00	0	3,525	0.00%
2019/11/12	1	171.00	1	167.00	172.50	0	3,555	0.00%
2019/11/11	0	0.00	1	163.00	164.50	-1	3,555	-0.03%
2019/11/08	1	170.00	0	0.00	170.00	1	3,568	0.03%
2019/11/07	0	0.00	10	170.00	172.00	-10	3,572	-0.28%
2019/11/06	32	175.89	30	180.90	175.50	2	3,547	0.06%
2019/11/05	7	180.79	2	179.00	181.00	5	3,536	0.14%
2019/11/01	0	0.00	1	181.50	183.50	-1	3,571	-0.03%
2019/10/31	8	184.81	7	182.57	182.00	1	3,576	0.03%
2019/10/30	1	188.00	10	187.55	188.00	-9	3,537	-0.25%
2019/10/29	19	192.66	12	189.79	188.50	7	3,583	0.20%
2019/10/28	14	193.14	12	193.63	194.50	2	3,545	0.06%
2019/10/25	9	187.33	11	186.32	185.00	-2	3,470	-0.06%
2019/10/24	3	184.00	2	184.25	184.50	1	3,465	0.03%
2019/10/23	2	180.00	6	181.25	180.00	-4	3,461	-0.12%
2019/10/22	18	180.53	23	181.04	183.00	-5	3,489	-0.14%
2019/10/21	20	185.13	11	184.95	177.50	9	3,476	0.26%
2019/10/18	0	0.00	7	180.00	181.50	-7	3,391	-0.21%
2019/10/16	2	175.75	1	178.00	173.50	1	3,372	0.03%
2019/10/15	13	178.54	2	178.75	176.50	11	3,435	0.32%
2019/10/14	2	178.25	1	176.00	176.00	1	3,465	0.03%
2019/10/09	2	175.50	9	175.94	174.00	-7	3,480	-0.20%
2019/10/08	2	178.25	1	181.50	175.00	1	3,501	0.03%
2019/10/07	3	179.83	5	183.00	179.50	-2	3,551	-0.06%
2019/10/04	10	178.65	7	180.43	183.00	3	3,546	0.08%
2019/10/03	2	172.00	2	173.50	177.00	0	3,465	0.00%
2019/10/02	4	173.75	2	174.75	170.50	2	3,438	0.06%
2019/09/27	0	0.00	3	167.83	166.50	-3	3,391	-0.09%
2019/09/24	4	175.00	0	0.00	171.50	4	3,555	0.11%
2019/09/23	2	174.00	2	173.75	175.50	0	3,562	0.00%
2019/09/20	1	174.00	1	172.00	174.00	0	3,578	0.00%
2019/09/19	5	170.10	4	169.63	171.00	1	3,587	0.03%
2019/09/18	18	168.81	18	169.11	169.00	0	3,576	0.00%
2019/09/17	2	177.25	2	177.50	174.50	0	3,519	0.00%
2019/09/16	2	177.75	10	179.99	174.50	-8	3,476	-0.23%
2019/09/12	1	176.00	1	177.50	178.00	0	3,450	0.00%
2019/09/11	6	171.25	13	176.46	174.00	-7	3,446	-0.20%
2019/09/10	1	164.50	1	165.00	164.00	0	3,438	0.00%
2019/09/09	5	167.00	2	164.25	164.50	3	3,491	0.09%
2019/09/06	0	164.50	6	163.67	165.00	-6	3,514	-0.17%
2019/09/05	25	159.20	22	159.55	164.00	3	3,564	0.08%
2019/09/04	1	155.00	0	0.00	154.50	1	3,461	0.03%
2019/09/03	0	0.00	2	155.00	153.50	-2	3,516	-0.06%
2019/09/02	15	161.57	2	157.75	158.00	13	3,536	0.37%
2019/08/30	0	0.00	3	161.50	162.00	-3	3,525	-0.09%
2019/08/29	2	158.75	0	0.00	158.50	2	3,568	0.06%
2019/08/28	6	158.83	4	159.13	161.00	2	3,608	0.06%
2019/08/27	12	162.17	11	162.73	160.50	1	3,630	0.03%
2019/08/26	15	157.00	15	157.63	158.50	0	3,671	0.00%
2019/08/23	6	160.83	11	162.14	162.00	-5	3,647	-0.14%
2019/08/22	18	166.64	23	167.04	167.00	-5	3,616	-0.14%
2019/08/21	8	163.19	5	163.50	164.00	3	3,559	0.08%
2019/08/20	7	163.71	7	163.36	162.50	0	3,532	0.00%
2019/08/19	15	152.87	17	152.82	158.00	-2	3,401	-0.06%
2019/08/16	3	144.17	0	0.00	144.00	3	3,343	0.09%
2019/08/15	4	141.00	6	143.08	144.50	-2	3,412	-0.06%
2019/08/14	4	141.75	2	142.00	140.50	2	3,452	0.06%
2019/08/13	1	140.50	4	141.75	141.50	-3	3,561	-0.08%
2019/08/12	2	140.75	1	140.00	140.50	1	3,602	0.03%
2019/08/08	1	140.50	2	139.75	140.50	-1	3,614	-0.03%
2019/08/07	2	136.75	2	136.25	136.50	0	3,610	0.00%
2019/08/06	2	128.25	2	130.75	132.00	0	3,596	0.00%
2019/08/02	0	0.00	1	135.50	135.00	-1	3,576	-0.03%
2019/08/01	3	134.33	2	136.25	138.50	1	3,594	0.03%
2019/07/31	2	137.00	1	141.50	136.50	1	3,615	0.03%
2019/07/29	3	139.50	0	0.00	139.00	3	3,652	0.08%
2019/07/26	0	0.00	24	141.46	142.00	-24	3,683	-0.65%
2019/07/25	0	0.00	1	138.00	139.00	-1	3,713	-0.03%
2019/07/24	3	137.17	0	0.00	136.00	3	3,693	0.08%
2019/07/23	4	140.50	1	139.50	140.00	3	3,673	0.08%
2019/07/22	2	142.00	1	143.00	142.00	1	3,666	0.03%
2019/07/19	1	142.00	3	143.00	145.00	-2	3,637	-0.05%
2019/07/18	1	140.00	0	0.00	140.00	1	3,661	0.03%
2019/07/17	2	144.25	3	146.33	144.00	-1	3,637	-0.03%
2019/07/16	1	144.00	0	0.00	145.50	1	3,555	0.03%
2019/07/15	1	139.00	0	0.00	141.00	1	3,489	0.03%
2019/07/12	24	145.40	9	145.22	145.50	15	3,468	0.43%
2019/07/11	7	141.21	4	142.25	144.00	3	3,420	0.09%
2019/07/10	2	137.00	9	137.56	138.00	-7	3,334	-0.21%
2019/07/09	9	135.28	2	136.25	136.50	7	3,325	0.21%
2019/07/08	4	135.88	3	137.67	135.00	1	3,331	0.03%
2019/07/05	1	136.00	0	0.00	135.00	1	3,351	0.03%
2019/07/04	1	136.00	1	136.00	136.00	0	3,367	0.00%
2019/07/02	12	138.54	43	138.94	139.00	-31	3,368	-0.92%
2019/07/01	32	137.78	2	133.50	137.50	30	3,320	0.90%
2019/06/28	2	131.00	0	0.00	130.00	2	3,279	0.06%
2019/06/27	1	132.00	0	0.00	133.50	1	3,279	0.03%
2019/06/26	1	130.00	1	131.00	131.00	0	3,271	0.00%
2019/06/25	2	131.50	0	0.00	130.00	2	3,253	0.06%
2019/06/21	4	133.50	2	133.50	132.50	2	3,280	0.06%
2019/06/20	0	0.00	1	134.50	135.50	-1	3,286	-0.03%
2019/06/19	11	135.45	14	135.25	135.50	-3	3,267	-0.09%
2019/06/18	3	133.17	9	137.28	132.00	-6	3,219	-0.19%
2019/06/17	14	138.11	12	137.83	139.50	2	3,122	0.06%
2019/06/14	9	135.11	1	135.00	134.50	8	3,062	0.26%
2019/06/13	23	133.67	25	133.46	132.00	-2	3,052	-0.07%
2019/06/12	7	131.79	30	130.55	131.50	-23	3,045	-0.76%
2019/06/11	19	132.11	23	133.35	131.00	-4	3,117	-0.13%
2019/06/10	5	134.50	23	133.22	138.00	-18	3,118	-0.58%
2019/06/06	1	129.00	13	130.50	131.00	-12	3,121	-0.38%
2019/06/05	2	133.50	4	131.50	133.50	-2	3,167	-0.06%
2019/06/04	15	128.73	15	129.63	129.00	0	3,163	0.00%
2019/06/03	3	126.83	2	126.00	128.00	1	3,188	0.03%
2019/05/31	5	124.10	32	122.56	126.00	-27	3,148	-0.86%
2019/05/30	1	118.00	3	117.67	118.00	-2	3,106	-0.06%
2019/05/28	1	117.00	2	116.25	117.00	-1	3,074	-0.03%
2019/05/27	15	112.77	34	112.09	115.00	-19	3,079	-0.62%
2019/05/24	5	117.70	6	117.08	115.00	-1	3,064	-0.03%
2019/05/23	5	120.30	2	121.00	120.50	3	3,004	0.10%
2019/05/22	99	123.52	60	120.43	124.00	39	2,985	1.31%
2019/05/21	148	116.21	82	116.09	117.50	66	2,929	2.25%	大買/
2019/05/20	42	110.86	54	112.46	114.50	-12	2,909	-0.41%
2019/05/17	15	123.80	1	122.50	120.50	14	2,905	0.48%
2019/05/16	3	138.00	2	136.50	133.50	1	2,836	0.04%
2019/05/15	2	136.75	15	133.77	138.00	-13	2,842	-0.46%
2019/05/14	71	132.40	59	133.04	132.00	12	2,833	0.42%
2019/05/13	2	136.00	12	135.67	136.00	-10	2,812	-0.36%
2019/05/10	20	135.60	9	132.72	133.00	11	2,812	0.39%
2019/05/09	6	135.42	9	138.89	134.00	-3	2,787	-0.11%
2019/05/08	7	137.50	2	139.25	140.50	5	2,768	0.18%
2019/05/07	4	138.88	15	136.73	138.50	-11	2,730	-0.40%
2019/05/06	1	133.00	0	0.00	129.50	1	2,681	0.04%
2019/05/03	1	133.00	1	135.00	135.50	0	2,654	0.00%
2019/05/02	1	131.00	0	0.00	130.50	1	2,607	0.04%
2019/04/30	0	0.00	1	127.50	127.00	-1	2,573	-0.04%
2019/04/29	3	128.67	0	0.00	128.00	3	2,621	0.11%
2019/04/26	21	134.90	9	136.00	132.50	12	2,669	0.45%
2019/04/24	1	139.50	0	0.00	138.50	1	2,700	0.04%
2019/04/22	4	137.25	0	0.00	134.00	4	2,677	0.15%
2019/04/19	2	136.50	0	0.00	137.00	2	2,688	0.07%
2019/04/11	9	138.33	56	137.47	138.00	-47	2,806	-1.67%
2019/04/09	50	148.60	1	150.00	146.50	49	2,724	1.80%
2019/04/08	2	143.00	0	0.00	142.00	2	2,680	0.07%
2019/04/03	0	0.00	1	146.00	145.50	-1	2,675	-0.04%
2019/04/02	8	150.56	3	148.50	150.00	5	2,669	0.19%
2019/03/29	2	143.00	0	0.00	141.50	2	2,624	0.08%
2019/03/28	0	0.00	10	138.25	139.50	-10	2,637	-0.38%
2019/03/27	10	137.50	0	0.00	137.50	10	2,646	0.38%
2019/03/22	11	138.09	11	139.14	139.00	0	2,599	0.00%
2019/03/21	1	142.50	1	138.50	142.50	0	2,616	0.00%
2019/03/20	1	137.50	1	141.00	137.50	0	2,660	0.00%
2019/03/19	11	138.27	21	139.29	141.00	-10	2,671	-0.37%
2019/03/18	34	139.85	22	140.64	140.00	12	2,711	0.44%
2019/03/15	1	135.00	1	136.00	135.00	0	2,692	0.00%
2019/03/14	17	134.26	15	133.83	135.50	2	2,674	0.07%
2019/03/13	6	130.17	5	127.80	128.50	1	2,597	0.04%
2019/03/12	0	0.00	4	127.50	124.00	-4	2,568	-0.16%
2019/03/11	8	125.38	5	124.70	125.50	3	2,543	0.12%
2019/03/08	1	117.00	0	0.00	120.50	1	2,532	0.04%
2019/03/07	4	121.00	5	121.10	120.50	-1	2,577	-0.04%
2019/03/05	3	118.67	1	118.50	115.00	2	2,530	0.08%
2019/03/04	0	0.00	1	118.00	118.50	-1	2,520	-0.04%
2019/02/27	3	116.33	0	0.00	117.00	3	2,548	0.12%
2019/02/25	2	120.50	3	118.00	120.50	-1	2,562	-0.04%
2019/02/22	1	117.00	0	0.00	117.00	1	2,540	0.04%
2019/02/21	0	0.00	8	122.00	121.00	-8	2,527	-0.32%
2019/02/20	4	121.00	4	122.50	124.50	0	2,513	0.00%
2019/02/19	10	120.75	33	123.38	121.00	-23	2,534	-0.91%
2019/02/18	88	122.48	58	123.83	125.00	30	2,474	1.21%
2019/02/15	0	0.00	2	111.00	114.00	-2	2,362	-0.08%
2019/02/14	1	113.00	8	114.00	113.00	-7	2,358	-0.30%
2019/02/13	8	110.50	2	109.00	110.00	6	2,329	0.26%
2019/02/12	4	115.00	0	0.00	115.00	4	2,322	0.17%
2019/01/29	1	110.00	0	0.00	110.00	1	2,384	0.04%
2019/01/28	2	113.50	2	116.00	113.50	0	2,380	0.00%
2019/01/25	1	116.00	1	117.00	117.00	0	2,404	0.00%
2019/01/23	2	114.50	2	114.50	114.50	0	2,402	0.00%
2019/01/22	4	113.50	4	113.38	113.50	0	2,406	0.00%
2019/01/21	1	116.00	0	0.00	113.50	1	2,392	0.04%
2019/01/18	3	111.67	2	110.50	111.50	1	2,331	0.04%
2019/01/17	2	105.00	6	105.17	105.00	-4	2,269	-0.18%
2019/01/16	6	112.17	2	112.00	109.50	4	2,254	0.18%
2019/01/15	2	107.25	2	103.50	108.00	0	2,217	0.00%
2019/01/14	0	0.00	7	105.57	103.00	-7	2,199	-0.32%
2019/01/11	5	107.00	1	107.00	107.00	4	2,264	0.18%
2019/01/10	3	106.50	2	105.75	105.00	1	2,290	0.04%
2019/01/09	1	100.50	6	103.67	102.50	-5	2,259	-0.22%
2019/01/08	4	98.70	0	0.00	99.10	4	2,210	0.18%
2019/01/07	2	97.00	10	99.13	99.60	-8	2,199	-0.36%
2019/01/04	7	96.91	1	100.00	95.60	6	2,174	0.28%
2019/01/03	1	104.50	6	103.42	103.00	-5	2,158	-0.23%
2018/12/27	1	100.50	0	0.00	99.40	1	2,154	0.05%
2018/12/26	8	100.18	5	101.00	97.80	3	2,150	0.14%
2018/12/25	1	100.50	0	0.00	99.70	1	2,179	0.05%
2018/12/24	0	0.00	1	105.00	103.50	-1	2,178	-0.05%
2018/12/22	3	102.00	0	0.00	102.00	3	2,160	0.14%
2018/12/21	2	102.50	9	104.50	106.00	-7	2,157	-0.32%
2018/12/20	0	0.00	1	108.50	110.00	-1	2,126	-0.05%
2018/12/18	1	113.00	1	114.50	109.00	0	2,094	0.00%
2018/12/14	1	115.50	1	116.00	113.50	0	2,052	0.00%
2018/12/13	7	116.29	9	117.72	117.50	-2	2,019	-0.10%
2018/12/12	15	115.70	9	117.89	113.00	6	1,942	0.31%
2018/12/11	7	112.00	9	113.33	115.00	-2	1,906	-0.10%
2018/12/10	1	102.00	1	105.00	105.00	0	1,857	0.00%
2018/12/07	1	111.50	4	113.63	110.50	-3	1,836	-0.16%
2018/12/06	1	109.00	13	106.35	106.50	-12	1,786	-0.67%
2018/12/05	1	110.50	12	111.17	111.00	-11	1,773	-0.62%
2018/12/04	14	110.25	0	0.00	109.00	14	1,754	0.80%
2018/11/30	3	106.00	12	108.17	111.00	-9	1,707	-0.53%
2018/11/29	0	0.00	1	101.50	101.00	-1	1,598	-0.06%
2018/11/28	1	101.00	2	100.70	101.00	-1	1,579	-0.06%
2018/11/27	0	0.00	2	98.75	99.00	-2	1,557	-0.13%
2018/11/26	1	98.00	0	0.00	98.00	1	1,531	0.07%
2018/11/22	0	0.00	1	94.20	92.20	-1	1,490	-0.07%
2018/11/20	1	96.70	1	96.70	96.20	0	1,505	0.00%
2018/11/19	0	0.00	1	98.50	98.50	-1	1,502	-0.07%
2018/11/16	29	96.36	32	96.83	98.00	-3	1,489	-0.20%
2018/11/15	1	93.50	0	0.00	93.60	1	1,421	0.07%
2018/11/14	0	0.00	9	92.86	92.30	-9	1,415	-0.64%
2018/11/12	2	92.05	3	91.10	92.20	-1	1,408	-0.07%
2018/11/09	10	91.54	2	91.60	92.20	8	1,401	0.57%
2018/11/08	19	92.99	19	92.98	92.80	0	1,383	0.00%
2018/11/07	0	0.00	1	87.30	87.00	-1	1,304	-0.08%
2018/11/02	10	87.00	5	86.50	86.80	5	1,332	0.38%
2018/11/01	0	0.00	1	84.50	83.20	-1	1,349	-0.07%
2018/10/31	1	77.40	0	0.00	80.00	1	1,336	0.07%
2018/10/30	1	74.80	0	0.00	76.20	1	1,320	0.08%
2018/10/26	0	0.00	1	75.80	77.20	-1	1,356	-0.07%
2018/10/24	0	0.00	2	78.05	80.10	-2	1,396	-0.14%
2018/10/23	3	81.50	0	0.00	80.50	3	1,401	0.21%
2018/10/19	13	82.84	25	83.01	82.00	-12	1,404	-0.85%
2018/10/12	11	72.52	0	0.00	73.00	11	1,359	0.81%
2018/10/11	1	72.10	2	71.60	70.80	-1	1,385	-0.07%
2018/10/08	1	79.00	0	0.00	79.30	1	1,430	0.07%
2018/10/05	1	78.60	0	0.00	78.60	1	1,476	0.07%
2018/10/04	0	0.00	1	80.60	81.00	-1	1,487	-0.07%
2018/10/03	1	81.30	1	80.30	80.00	0	1,506	0.00%
2018/09/27	0.1	85.30	0	0.00	84.70	0.1	1,777	0.01%
2018/09/26	0	0.00	1	85.20	84.90	-1	1,861	-0.05%
2018/09/21	1.1	82.53	0	0.00	83.40	1.1	1,940	0.06%
2018/09/20	1.1	82.06	1	82.00	83.30	0.1	1,989	0.01%
2018/09/19	0.1	83.40	0	0.00	83.10	0.1	2,078	0.00%
2018/09/18	0.1	83.90	0	0.00	83.50	0.1	2,285	0.00%
2018/09/14	0	0.00	1	86.30	85.20	-1	2,542	-0.04%
2018/09/10	6.1	83.87	0	0.00	83.70	6.1	2,995	0.20%
2018/09/07	8.1	87.23	20	84.76	85.00	-12	3,062	-0.39%
2018/09/06	0	0.00	5	92.40	92.40	-5	3,104	-0.16%
2018/09/03	1.1	93.19	0	0.00	92.70	1.1	3,572	0.03%
2018/08/30	2	96.70	0	0.00	96.00	2	3,803	0.05%
2018/08/28	0	0.00	3	97.43	98.00	-3	3,949	-0.08%
2018/08/27	2	98.60	2	97.50	97.50	0	3,938	0.00%
2018/08/22	2	95.70	0	0.00	95.00	2	3,930	0.05%
2018/08/15	0	0.00	2	95.90	95.30	-2	3,936	-0.05%
2018/08/14	0	0.00	1	95.00	95.00	-1	3,924	-0.03%
2018/08/13	4.1	93.66	0	0.00	91.70	4.1	3,908	0.10%
2018/08/09	1	98.60	2	98.50	98.40	-1	3,869	-0.03%
2018/08/08	2	100.25	2	102.75	100.00	0	3,860	0.00%
2018/08/03	1	97.80	2	98.15	98.40	-1	3,805	-0.03%
2018/08/02	2.1	95.02	1	95.70	93.60	1.1	3,776	0.03%
2018/08/01	1	96.00	2	97.70	97.70	-1	3,780	-0.03%
2018/07/31	2	96.50	0	0.00	96.20	2	3,752	0.05%
2018/07/30	1	101.00	11	98.23	98.00	-10	3,719	-0.27%
2018/07/27	0	0.00	1	101.50	102.00	-1	3,700	-0.03%
2018/07/26	0	0.00	1	101.50	101.50	-1	3,679	-0.03%
2018/07/25	10	98.40	10	98.50	98.40	0	3,671	0.00%
2018/07/24	6	98.53	2	98.55	99.00	4	3,667	0.11%
2018/07/23	3	98.13	6	98.83	98.00	-3	3,668	-0.08%
2018/07/20	4	97.50	0	0.00	95.60	4	3,643	0.11%
2018/07/18	8	100.14	8	100.19	100.00	0	3,602	0.00%
2018/07/17	3	104.33	17	107.50	103.00	-14	3,581	-0.39%
2018/07/16	32	107.17	1	108.50	107.00	31	3,573	0.87%
2018/07/13	0	0.00	2	112.00	113.50	-2	3,628	-0.06%
2018/07/12	2	108.00	0	0.00	108.50	2	3,613	0.06%
2018/07/11	1	109.50	2	109.25	106.50	-1	3,583	-0.03%
2018/07/10	1	106.50	9	107.06	107.50	-8	3,569	-0.22%
2018/07/09	4	111.13	0	0.00	108.00	4	3,519	0.11%
2018/07/06	12	116.50	24	118.50	119.50	-12	3,419	-0.35%
2018/07/05	15	118.77	3	115.17	116.50	12	3,345	0.36%
2018/07/04	2	124.00	0	0.00	124.00	2	3,232	0.06%
2018/07/03	2	117.50	2	116.00	114.50	0	3,136	0.00%
2018/06/28	19	111.50	19	113.45	115.00	0	2,986	0.00%
2018/06/27	13	125.42	2	120.00	115.50	11	2,890	0.38%
2018/06/26	16	125.16	4.1	123.12	128.00	11.9	2,682	0.44%
2018/06/25	11	123.91	11	123.91	120.50	0	2,519	0.00%
2018/06/22	15	118.33	16.1	119.72	125.00	-1.1	2,414	-0.05%
2018/06/21	17	121.97	20.1	121.87	121.00	-3.1	2,272	-0.14%
2018/06/20	1	111.00	1	111.50	112.50	0	2,033	0.00%
2018/06/15	27	111.89	30	112.60	115.00	-3	1,878	-0.16%
2018/06/14	39	117.95	33	118.70	116.00	6	1,784	0.34%
2018/06/13	6	121.58	4.2	122.85	119.00	1.8	1,683	0.11%
2018/06/12	34	114.54	64	116.24	116.00	-30	1,582	-1.90%
2018/06/11	48	113.04	26	113.17	114.50	22	1,394	1.58%
2018/06/08	1	104.50	3	105.00	104.50	-2	1,271	-0.16%
2018/06/07	10	99.43	0	0.00	98.50	10	1,125	0.89%
2018/06/06	45	98.52	49	98.78	97.50	-4	1,043	-0.38%
2018/06/05	0	0.00	1	93.80	93.50	-1	901	-0.11%
2018/05/30	0	0.00	1	91.40	90.10	-1	833	-0.12%
2018/05/29	1	90.10	0	0.00	91.00	1	824	0.12%
2018/05/28	1	90.60	1	90.60	91.10	0	823	0.00%
2018/05/25	2	90.60	2	90.40	91.20	0	805	0.00%
2018/05/23	0	0.00	2	87.50	87.30	-2	771	-0.26%
2018/05/18	0	0.00	3	86.80	86.70	-3	783	-0.38%
2018/05/16	0	0.00	2	87.20	87.20	-2	782	-0.26%
2018/05/14	1	90.80	0	0.00	90.80	1	791	0.13%
2018/05/09	3	90.33	1	91.10	89.70	2	787	0.25%
2018/05/08	0	0.00	2	86.70	86.40	-2	767	-0.26%
2018/05/07	0	0.00	1	86.40	85.80	-1	775	-0.13%
2018/05/04	0	0.00	1	85.30	86.10	-1	780	-0.13%
2018/05/03	1	85.20	2	85.85	85.80	-1	785	-0.13%
2018/05/02	2	86.40	3	86.53	86.60	-1	801	-0.12%
2018/04/30	0	0.00	1	85.20	85.20	-1	803	-0.12%
2018/04/27	2	85.80	7	85.61	84.60	-5	809	-0.62%
2018/04/26	2	88.15	2	88.90	86.40	0	811	0.00%
2018/04/24	1	89.90	0	0.00	89.10	1	823	0.12%
2018/04/23	2	91.90	1	93.10	90.80	1	855	0.12%
2018/04/20	10	93.12	4	93.68	93.40	6	931	0.64%
2018/04/19	11	95.31	8	95.60	94.10	3	938	0.32%
2018/04/18	11	92.11	10	92.18	92.70	1	819	0.12%
2018/04/16	4	90.25	7	90.20	90.40	-3	772	-0.39%
2018/04/13	7	89.06	0	0.00	89.60	7	757	0.92%
2018/04/11	0	0.00	10	87.05	87.20	-10	780	-1.28%
2018/04/09	5	88.00	0	0.00	87.30	5	789	0.63%
2018/03/28	0	0.00	3	88.47	87.90	-3	784	-0.38%
2018/03/22	8	88.30	23	88.30	88.30	-15	804	-1.86%
2018/03/20	22	88.52	20	87.93	88.40	2	805	0.25%
2018/03/19	20	89.50	9	88.70	88.60	11	808	1.36%
2018/03/16	5	87.82	1	87.40	90.70	4	803	0.50%
2018/03/14	3	87.90	0	0.00	88.70	3	737	0.41%
2018/03/12	2	87.00	2	86.35	86.80	0	722	0.00%
2018/02/07	2	83.25	0	0.00	82.80	2	721	0.28%
2018/02/06	0	0.00	1	82.00	80.90	-1	727	-0.14%
2018/02/05	1	86.40	0	0.00	86.40	1	711	0.14%
2018/01/31	1	87.10	0	0.00	86.90	1	711	0.14%
2018/01/30	0	0.00	2	86.40	86.20	-2	707	-0.28%
2018/01/25	0	0.00	1	87.80	87.50	-1	711	-0.14%
2018/01/19	0	0.00	1	89.60	90.00	-1	707	-0.14%
2018/01/18	2	91.30	2	91.10	90.40	0	698	0.00%
2018/01/17	2	91.00	0	0.00	90.60	2	693	0.29%
2018/01/16	3	90.63	5	90.98	91.10	-2	661	-0.30%
2018/01/15	3	87.73	1	87.70	87.30	2	592	0.34%
2018/01/05	2	88.00	0	0.00	87.40	2	603	0.33%