同欣電 (6271)-高橋券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
151.5
漲跌
▲4.5
漲幅
+3.06%
成交量
6,200張
產業
上市半導體類股▲1.14%
936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

同欣電 (6271)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	6	151.92	20.1	151.98	151.50	-14.1	1,926	-0.73%
2024/05/02	1	146.00	0	0.00	147.00	1	1,832	0.05%
2024/04/30	0	0.00	2	147.75	147.50	-2	1,838	-0.11%
2024/04/29	0	0.00	2.6	146.19	146.50	-2.6	1,836	-0.14%
2024/04/26	1	142.50	1	142.50	143.50	0	1,846	0.00%
2024/04/25	11	144.32	0	0.00	143.50	11	1,864	0.59%
2024/04/24	0	0.00	9	147.89	149.50	-9	1,847	-0.49%
2024/04/22	2.1	141.69	0	0.00	139.00	2.1	1,818	0.12%
2024/04/19	6	142.67	0	0.00	142.00	6	1,803	0.33%
2024/04/18	1	149.50	0	0.00	148.50	1	1,748	0.06%
2024/04/17	4	150.50	7	150.93	151.50	-3	1,743	-0.17%
2024/04/16	4	142.00	1	141.00	141.00	3	1,703	0.18%
2024/04/15	4	150.00	0	0.00	147.50	4	1,696	0.24%
2024/04/12	3	150.00	1	152.00	150.50	2	1,729	0.12%
2024/04/11	3	150.00	0	0.00	150.50	3	1,740	0.17%
2024/04/10	0	0.00	3	152.33	152.50	-3	1,817	-0.17%
2024/04/09	2	150.00	1	150.00	151.50	1	1,819	0.05%
2024/04/08	3	151.33	0	0.00	150.00	3	1,815	0.17%
2024/04/03	1	153.50	1.1	153.45	153.00	-0.1	1,817	-0.01%
2024/04/02	3.1	151.18	4	152.00	152.00	-0.9	1,803	-0.05%
2024/04/01	0	0.00	8	150.31	150.50	-8	1,792	-0.45%
2024/03/29	1	147.00	3	146.50	145.50	-2	1,794	-0.11%
2024/03/28	1.1	148.91	2	149.00	147.00	-0.9	1,795	-0.05%
2024/03/27	1.1	144.05	0	0.00	144.50	1.1	1,771	0.06%
2024/03/26	2	142.50	0	0.00	142.00	2	1,780	0.11%
2024/03/25	1	144.50	0	0.00	144.50	1	1,797	0.06%
2024/03/22	0	0.00	1	144.00	145.50	-1	1,836	-0.05%
2024/03/20	1	142.00	0	0.00	141.50	1	1,893	0.05%
2024/03/19	0	0.00	1	142.50	142.50	-1	1,922	-0.05%
2024/03/18	3	140.83	0	0.00	141.50	3	1,941	0.15%
2024/03/15	3	142.67	0	0.00	142.50	3	1,946	0.15%
2024/03/14	2	143.00	0	0.00	143.00	2	1,977	0.10%
2024/03/12	0	0.00	1	147.50	147.00	-1	2,126	-0.05%
2024/03/11	0.2	144.50	0	0.00	144.50	0.2	2,183	0.01%
2024/03/08	3	144.00	0	0.00	143.50	3	2,251	0.13%
2024/03/07	41	149.84	0	0.00	147.50	41	2,322	1.77%
2024/03/06	2	150.00	1.1	149.55	149.50	0.9	2,404	0.04%
2024/03/05	5	150.90	1	150.50	150.00	4	2,654	0.15%
2024/03/04	2	155.25	2	154.50	153.00	0	2,922	0.00%
2024/03/01	2	155.50	9	154.56	154.50	-7	2,939	-0.24%
2024/02/27	5	152.20	0	0.00	150.50	5	2,928	0.17%
2024/02/26	1	153.50	9.5	151.58	154.00	-8.5	2,920	-0.29%
2024/02/21	2	145.75	3	147.17	145.50	-1	2,950	-0.03%
2024/02/20	5	145.80	0	0.00	145.50	5	3,081	0.16%
2024/02/19	3	148.00	1	149.00	147.50	2	3,091	0.06%
2024/02/16	1	148.00	6	147.83	148.00	-5	3,114	-0.16%
2024/02/15	1	143.50	0	0.00	143.50	1	3,122	0.03%
2024/02/05	2	143.50	0	0.00	143.50	2	3,144	0.06%
2024/01/31	1	144.00	1	144.50	143.50	0	3,336	0.00%
2024/01/30	15	146.80	0	0.00	146.00	15	3,360	0.45%
2024/01/29	4	148.00	5	148.00	148.50	-1	3,390	-0.03%
2024/01/26	0	0.00	1	146.00	147.50	-1	3,402	-0.03%
2024/01/25	1	144.00	0	0.00	143.50	1	3,439	0.03%
2024/01/24	6	144.08	0	0.00	143.00	6	3,478	0.17%
2024/01/23	2	145.00	0	0.00	144.00	2	3,594	0.06%
2024/01/22	10	144.00	0.3	145.00	144.00	9.7	3,623	0.27%
2024/01/19	2	143.50	0	0.00	143.50	2	3,683	0.05%
2024/01/18	2	146.00	0	0.00	145.50	2	3,681	0.05%
2024/01/17	1	148.00	1	146.50	145.00	0	3,687	0.00%
2024/01/15	3	149.67	1	150.00	150.00	2	3,765	0.05%
2024/01/11	0.1	149.50	1	148.00	148.50	-0.9	3,802	-0.02%
2024/01/09	10	148.00	1	147.50	148.00	9	3,851	0.23%
2024/01/08	5	148.90	1	151.50	148.50	4	3,858	0.10%
2024/01/05	2	152.50	0	0.00	152.00	2	3,840	0.05%
2024/01/04	3	158.00	0	0.00	153.00	3	3,849	0.08%
2023/12/28	2	156.75	5	157.50	156.50	-3	3,866	-0.08%
2023/12/27	1	157.50	0	0.00	159.00	1	3,882	0.03%
2023/12/26	2	157.00	3	158.00	158.00	-1	3,953	-0.03%
2023/12/25	4	153.00	0	0.00	153.50	4	4,007	0.10%
2023/12/22	1	154.00	0	0.00	154.50	1	4,044	0.02%
2023/12/21	1	154.00	1	154.00	154.00	0	4,116	0.00%
2023/12/20	1	156.00	0	0.00	155.00	1	4,291	0.02%
2023/12/19	1	153.50	0	0.00	155.00	1	4,319	0.02%
2023/12/18	3	155.67	2	156.00	155.50	1	4,306	0.02%
2023/12/15	2.1	158.52	1	158.50	159.00	1.1	4,316	0.03%
2023/12/14	5	159.70	3.3	159.00	158.50	1.7	4,322	0.04%
2023/12/13	4	156.75	1	155.50	157.00	3	4,308	0.07%
2023/12/11	2	159.25	4	159.50	159.50	-2	4,353	-0.05%
2023/12/08	22.2	158.33	4	159.50	158.50	18.2	4,326	0.42%
2023/12/07	2	156.50	0	0.00	155.50	2	4,247	0.05%
2023/12/06	10	158.95	4	158.75	157.50	6	4,252	0.14%
2023/12/05	5	158.10	3	159.00	157.50	2	4,230	0.05%
2023/12/04	25	161.02	5	161.50	161.00	20	4,224	0.47%
2023/12/01	8	164.81	3	166.17	164.50	5	4,187	0.12%
2023/11/30	16	167.63	28.2	168.02	168.00	-12.2	4,137	-0.29%
2023/11/29	4	159.25	20	162.25	164.50	-16	3,861	-0.41%
2023/11/28	4	153.00	7	152.57	153.50	-3	3,574	-0.08%
2023/11/27	2	148.75	4.1	148.74	146.50	-2.1	3,514	-0.06%
2023/11/24	4	152.13	9	152.17	151.00	-5	3,487	-0.14%
2023/11/23	3.1	151.34	9.1	151.07	151.50	-6.1	3,399	-0.18%
2023/11/22	3	149.00	9	149.78	149.00	-6	3,335	-0.18%
2023/11/21	4	148.25	1	149.00	148.00	3	3,303	0.09%
2023/11/20	21	147.95	2.1	148.95	148.00	18.9	3,290	0.57%
2023/11/17	10	145.75	8.6	146.85	148.00	1.4	3,238	0.04%
2023/11/15	0.1	138.50	1	137.50	137.00	-0.9	3,094	-0.03%
2023/11/14	0	0.00	1.3	136.62	136.50	-1.3	3,060	-0.04%
2023/11/10	6	140.42	0	0.00	138.50	6	3,030	0.20%
2023/11/09	2	146.25	0	0.00	146.50	2	2,908	0.07%
2023/11/08	2	147.25	2	149.00	149.00	0	2,892	0.00%
2023/11/07	1	146.50	1	148.00	148.50	0	2,866	0.00%
2023/11/06	0	0.00	7	146.86	148.00	-7	2,840	-0.25%
2023/11/03	1	143.00	4	143.50	142.00	-3	2,868	-0.10%
2023/11/02	1	136.00	1	138.00	138.50	0	2,845	0.00%
2023/11/01	0.1	137.00	0	0.00	136.00	0.1	2,811	0.00%
2023/10/31	5	136.40	3	135.67	134.00	2	2,791	0.07%
2023/10/30	1.1	138.27	1	140.50	142.00	0.1	2,696	0.00%
2023/10/27	2	140.75	1	139.50	138.50	1	2,722	0.04%
2023/10/25	0	0.00	0.1	148.00	147.50	-0.1	2,735	0.00%
2023/10/24	1	147.00	1	149.00	149.50	0	2,757	0.00%
2023/10/23	1.2	151.67	1	154.00	150.00	0.2	2,871	0.01%
2023/10/20	0.1	148.00	2.6	148.15	149.00	-2.5	2,824	-0.09%
2023/10/19	2	145.50	0	0.00	149.00	2	2,812	0.07%
2023/10/18	1	147.50	0	0.00	147.00	1	2,814	0.04%
2023/10/17	1	148.00	3	149.17	147.50	-2	2,783	-0.07%
2023/10/16	1	145.00	0	0.00	144.00	1	2,805	0.04%
2023/10/13	1	147.50	1.3	148.38	148.50	-0.3	2,798	-0.01%
2023/10/11	0	0.00	0.1	145.50	146.00	-0.1	2,759	0.00%
2023/10/06	1	148.50	2	149.75	147.50	-1	2,738	-0.04%
2023/10/05	0	0.00	5	148.00	148.00	-5	2,717	-0.18%
2023/10/04	0	0.00	1	147.00	145.50	-1	2,694	-0.04%
2023/10/03	1	144.50	6	146.42	146.00	-5	2,694	-0.19%
2023/10/02	2	147.50	1	146.50	144.50	1	2,677	0.04%
2023/09/28	0	0.00	18.9	147.83	149.00	-18.9	2,600	-0.73%
2023/09/27	3	142.00	6	142.00	143.00	-3	2,530	-0.12%
2023/09/26	3	143.00	3.1	144.61	142.00	-0.1	2,540	0.00%
2023/09/25	2	146.50	14	147.21	146.00	-12	2,491	-0.48%
2023/09/22	0.1	143.00	11	142.68	143.50	-10.9	2,318	-0.47%
2023/09/21	0	0.00	3.2	139.91	138.50	-3.2	2,268	-0.14%
2023/09/20	11	140.64	19.5	141.54	140.00	-8.5	2,251	-0.38%
2023/09/19	8.4	139.55	1.4	139.18	139.50	7	2,216	0.32%
2023/09/15	5	140.50	5.1	141.47	140.50	-0.1	2,234	0.00%
2023/09/14	0.2	139.50	13.5	140.02	139.50	-13.4	2,245	-0.59%
2023/09/13	3	135.00	0	0.00	133.50	3	2,237	0.13%
2023/09/12	3	135.50	0.3	136.00	135.00	2.7	2,301	0.12%
2023/09/11	8.2	136.35	0	0.00	136.50	8.2	2,342	0.35%
2023/09/08	3	141.17	4.1	140.95	140.00	-1.1	2,304	-0.05%
2023/09/07	1.1	144.18	16	144.59	144.50	-14.9	2,333	-0.64%
2023/09/06	1.1	142.00	11	141.86	141.00	-9.9	2,297	-0.43%
2023/09/05	0	0.00	7	135.86	137.00	-7	2,263	-0.31%
2023/09/04	0	0.00	1.1	129.59	130.00	-1.1	2,227	-0.05%
2023/09/01	2	131.00	0	0.00	130.50	2	2,231	0.09%
2023/08/31	3	131.50	0	0.00	132.50	3	2,234	0.13%
2023/08/30	2	131.50	0	0.00	131.00	2	2,273	0.09%
2023/08/25	0	0.00	1	130.00	130.00	-1	2,356	-0.04%
2023/08/24	1.2	130.00	1	129.00	129.50	0.2	2,373	0.01%
2023/08/23	4	127.25	0	0.00	127.50	4	2,371	0.17%
2023/08/22	2	127.25	0	0.00	126.50	2	2,377	0.08%
2023/08/21	0	0.00	2.2	125.86	126.50	-2.2	2,380	-0.09%
2023/08/18	0	0.00	3	125.17	125.50	-3	2,395	-0.13%
2023/08/17	0.2	124.50	0	0.00	125.00	0.2	2,405	0.01%
2023/08/15	2	124.00	2	124.25	124.50	0	2,447	0.00%
2023/08/14	1	122.50	2	123.50	123.50	-1	2,460	-0.04%
2023/08/11	2	124.75	1	125.50	124.50	1	2,454	0.04%
2023/08/09	0	0.00	1	126.50	124.50	-1	2,429	-0.04%
2023/08/08	2	165.00	0	0.00	164.50	2	2,362	0.08%
2023/08/07	1.5	166.00	0	0.00	166.00	1.5	2,344	0.06%
2023/08/04	7	164.57	1	164.00	164.00	6	2,328	0.26%
2023/08/02	2	162.00	0	0.00	160.50	2	2,322	0.09%
2023/08/01	0	0.00	1	162.00	161.50	-1	2,311	-0.04%
2023/07/31	0	0.00	5.8	157.71	157.50	-5.8	2,257	-0.26%
2023/07/28	0	0.00	2	160.00	159.00	-2	2,221	-0.09%
2023/07/27	2.5	159.33	0	0.00	158.00	2.5	2,154	0.11%
2023/07/26	9.1	156.74	0.2	158.00	157.50	8.9	2,134	0.42%
2023/07/25	2	167.25	0	0.00	166.00	2	2,021	0.10%
2023/07/21	0.3	170.98	0	0.00	170.00	0.3	2,052	0.01%
2023/07/20	5	175.00	0	0.00	173.00	5	2,060	0.24%
2023/07/14	1.1	173.00	2	173.75	173.00	-0.9	2,291	-0.04%
2023/07/12	2.1	171.02	1	169.50	171.50	1.1	2,317	0.05%
2023/07/10	1	170.00	0	0.00	170.50	1	2,297	0.04%
2023/07/07	1	176.00	8	174.50	174.50	-7	2,287	-0.31%
2023/07/06	0	0.00	1	178.00	177.50	-1	2,285	-0.04%
2023/07/04	7	175.86	0	0.00	174.50	7	2,255	0.31%
2023/07/03	7	183.64	1.1	185.45	185.00	5.9	2,227	0.26%
2023/06/30	0	0.00	1	182.50	183.00	-1	2,198	-0.05%
2023/06/29	8	182.00	0	0.00	181.50	8	2,195	0.36%
2023/06/28	1	181.50	0	0.00	181.00	1	2,227	0.04%
2023/06/27	0.1	182.50	3	185.00	182.50	-2.9	2,225	-0.13%
2023/06/26	1	181.00	0	0.00	183.50	1	2,224	0.04%
2023/06/21	0	0.00	0.2	184.50	183.50	-0.2	2,202	-0.01%
2023/06/20	5	187.00	0	0.00	184.50	5	2,199	0.23%
2023/06/19	1	188.50	0	0.00	188.00	1	2,187	0.05%
2023/06/16	5	192.00	0.1	191.50	191.50	4.9	2,184	0.22%
2023/06/15	13.2	191.73	12	194.71	192.50	1.2	2,148	0.06%
2023/06/14	5	187.00	0	0.00	187.50	5	2,149	0.23%
2023/06/13	8	188.00	10	189.70	187.50	-2	2,238	-0.09%
2023/06/12	1	183.00	7	184.00	184.00	-6	2,216	-0.27%
2023/06/09	6	181.08	0	0.00	179.50	6	2,204	0.27%
2023/06/08	7	182.50	0	0.00	182.00	7	2,185	0.32%
2023/06/07	0	0.00	1	184.00	184.00	-1	2,185	-0.05%
2023/06/05	8	182.31	2	184.00	182.50	6	2,158	0.28%
2023/06/02	5	180.50	0	0.00	182.00	5	2,120	0.24%
2023/06/01	1	181.50	9	181.11	181.00	-8	2,090	-0.38%
2023/05/31	2	182.50	0	0.00	183.50	2	2,071	0.10%
2023/05/30	0	0.00	5	181.00	179.00	-5	2,051	-0.24%
2023/05/29	0	0.00	5	178.00	179.50	-5	2,029	-0.25%
2023/05/26	1	175.00	0	0.00	175.00	1	2,011	0.05%
2023/05/25	10	175.00	0	0.00	174.50	10	2,021	0.49%
2023/05/23	0.1	177.00	2	176.75	176.50	-1.9	2,015	-0.09%
2023/05/22	5	174.00	6	176.67	176.50	-1	2,022	-0.05%
2023/05/19	1	175.00	2	171.75	176.00	-1	2,036	-0.05%
2023/05/18	1	168.50	2	169.00	169.50	-1	2,013	-0.05%
2023/05/17	2	169.50	0	0.00	170.50	2	2,023	0.10%
2023/05/12	0	0.00	7	166.57	170.00	-7	2,075	-0.34%
2023/05/11	1	168.00	1	168.50	168.00	0	2,084	0.00%
2023/05/10	6	171.00	0	0.00	172.00	6	2,084	0.29%
2023/05/09	5	171.00	0	0.00	171.00	5	2,104	0.24%
2023/05/08	0	0.00	2	173.50	173.50	-2	2,103	-0.10%
2023/05/05	2	172.25	2	172.00	172.50	0	2,118	0.00%
2023/05/02	1	169.00	1	171.50	170.50	0	2,268	0.00%
2023/04/28	0	0.00	2	170.50	169.50	-2	2,268	-0.09%
2023/04/27	1	167.00	2.1	166.60	167.00	-1.1	2,240	-0.05%
2023/04/25	1	166.50	0	0.00	165.00	1	2,175	0.05%
2023/04/24	2.3	164.87	1	167.00	167.00	1.3	2,150	0.06%
2023/04/21	13.1	165.57	2	164.50	166.00	11.1	2,098	0.53%
2023/04/20	5	183.20	1.1	181.95	181.00	3.9	1,947	0.20%
2023/04/19	2	187.00	1	187.00	184.00	1	1,935	0.05%
2023/04/18	2	190.25	0	0.00	189.00	2	1,884	0.11%
2023/04/17	2	193.00	1	192.50	193.00	1	1,863	0.05%
2023/04/14	0	0.00	1	195.50	194.00	-1	1,849	-0.05%
2023/04/10	0	0.00	1	199.00	198.50	-1	1,857	-0.05%
2023/04/07	2	196.00	1.1	196.17	197.00	0.9	1,853	0.05%
2023/04/06	1.1	194.05	0	0.00	194.00	1.1	1,859	0.06%
2023/03/30	2	199.75	0	0.00	198.50	2	1,933	0.10%
2023/03/28	1	202.50	0	0.00	202.00	1	2,049	0.05%
2023/03/27	2	202.50	2.1	203.69	202.50	-0.1	2,101	0.00%
2023/03/23	0.1	202.50	1	200.50	202.00	-0.9	2,138	-0.04%
2023/03/22	0	0.00	1	200.50	200.50	-1	2,122	-0.05%
2023/03/21	0.1	199.00	0	0.00	200.00	0.1	2,117	0.00%
2023/03/20	2.1	195.60	2	196.00	196.50	0.1	2,096	0.00%
2023/03/17	4	191.50	1.2	190.52	191.50	2.9	2,070	0.14%
2023/03/16	16	200.91	0	0.00	195.50	16	2,003	0.80%
2023/03/15	122	220.84	0	0.00	215.50	122	1,888	6.46%	大買/鉅額交易
2023/03/10	8	217.63	1	217.00	216.00	7	1,825	0.38%
2023/03/07	0	0.00	1	227.00	225.50	-1	1,843	-0.05%
2023/03/06	1.1	224.55	2.1	224.78	223.50	-1	1,841	-0.05%
2023/03/03	1	224.00	0	0.00	223.00	1	1,852	0.05%
2023/03/02	0	0.00	5	224.10	224.50	-5	1,870	-0.27%
2023/03/01	0	0.00	1	217.50	219.50	-1	1,912	-0.05%
2023/02/24	1.1	219.52	1	222.00	219.00	0.1	1,982	0.00%
2023/02/23	1.3	220.50	1	221.00	223.00	0.3	1,990	0.02%
2023/02/22	7.1	219.72	0	0.00	219.00	7.1	1,986	0.36%
2023/02/21	2	227.00	0	0.00	226.00	2	1,996	0.10%
2023/02/20	8	224.38	0	0.00	225.00	8	1,997	0.40%
2023/02/17	23	226.83	0	0.00	226.50	23	1,991	1.15%
2023/02/16	5	238.00	5	241.20	236.00	0	1,966	0.00%
2023/02/15	2	234.50	2	237.50	234.00	0	1,978	0.00%
2023/02/14	8.1	230.48	7	233.14	232.00	1.1	1,952	0.06%
2023/02/13	1	233.00	3	236.50	236.00	-2	1,927	-0.10%
2023/02/10	2	230.50	2	234.00	232.00	0	1,946	0.00%
2023/02/09	7	231.36	2	233.50	232.00	5	1,964	0.25%
2023/02/08	2	234.00	1	236.00	235.00	1	1,960	0.05%
2023/02/07	2.1	231.02	2	233.00	233.50	0.1	1,962	0.00%
2023/02/06	1	231.00	0	0.00	233.50	1	1,962	0.05%
2023/02/03	1.1	238.86	21.1	238.16	237.50	-20.1	1,957	-1.02%
2023/02/02	0	0.00	2	241.75	242.50	-2	1,967	-0.10%
2023/02/01	3	239.67	3	235.00	236.00	0	1,953	0.00%
2023/01/31	22.2	224.31	12.2	225.08	228.00	10	1,924	0.52%
2023/01/30	0.1	214.50	4.1	215.50	214.50	-4	1,884	-0.21%
2023/01/17	1	210.00	12.3	209.99	209.50	-11.3	1,894	-0.60%
2023/01/16	1	208.50	1.4	208.29	208.50	-0.4	1,923	-0.02%
2023/01/13	2	211.50	0	0.00	208.50	2	1,955	0.10%
2023/01/11	2	208.25	4	209.75	208.50	-2	1,984	-0.10%
2023/01/10	0	0.00	1	208.00	209.00	-1	1,987	-0.05%
2023/01/09	1	202.50	2	203.25	206.00	-1	1,999	-0.05%
2023/01/06	11	206.00	5	206.00	205.00	6	1,997	0.30%
2023/01/05	0.2	200.50	1	200.50	202.00	-0.8	1,998	-0.04%
2023/01/04	1	198.50	0	0.00	197.50	1	2,018	0.05%
2023/01/03	0.1	195.00	4	197.88	198.50	-3.9	2,060	-0.19%
2022/12/29	3	191.33	4	192.25	192.00	-1	2,227	-0.04%
2022/12/28	0	0.00	3	194.00	193.00	-3	2,285	-0.13%
2022/12/23	15	200.90	1	201.50	201.00	14	2,392	0.59%
2022/12/22	1	199.00	0	0.00	210.00	1	2,381	0.04%
2022/12/21	8.3	192.47	2	191.00	195.00	6.3	2,332	0.27%
2022/12/20	0.2	200.00	10	210.50	201.00	-9.8	2,252	-0.44%
2022/12/19	11	213.77	0	0.00	210.00	11	2,207	0.50%
2022/12/16	1	225.50	0	0.00	222.00	1	2,167	0.05%
2022/12/15	0	0.00	3.3	225.00	226.50	-3.3	2,149	-0.15%
2022/12/14	0	0.00	1.5	217.17	218.50	-1.5	2,159	-0.07%
2022/12/13	4	215.63	0	0.00	209.50	4	2,159	0.19%
2022/12/12	1.4	220.71	0	0.00	220.00	1.4	2,144	0.07%
2022/11/29	0	0.00	1	193.00	193.00	-1	2,133	-0.05%
2022/11/25	0	0.00	5	197.50	196.50	-5	2,179	-0.23%
2022/11/24	0	0.00	2	194.50	196.50	-2	2,199	-0.09%
2022/11/23	0	0.00	2	195.50	195.50	-2	2,231	-0.09%
2022/11/22	0	0.00	14	195.18	196.50	-14	2,239	-0.63%
2022/11/21	1	194.00	0	0.00	194.00	1	2,278	0.04%
2022/11/18	2	194.00	0	0.00	194.00	2	2,291	0.09%
2022/11/17	1	191.00	2	191.75	191.50	-1	2,304	-0.04%
2022/11/16	3	191.83	0.1	190.00	191.00	2.9	2,308	0.13%
2022/11/15	0	0.00	2	192.00	191.00	-2	2,333	-0.09%
2022/11/14	1	187.00	10	188.45	190.50	-9	2,405	-0.37%
2022/11/11	1	182.00	0	0.00	182.00	1	2,361	0.04%
2022/11/09	2	185.00	2	186.50	186.50	0	2,298	0.00%
2022/11/07	0	0.00	1	183.00	183.00	-1	2,386	-0.04%
2022/11/03	1	181.00	1.1	182.82	181.50	-0.1	2,413	0.00%
2022/11/02	0	0.00	1	181.00	179.00	-1	2,396	-0.04%
2022/11/01	0	0.00	1	174.50	174.00	-1	2,366	-0.04%
2022/10/28	1	172.50	6	170.08	170.00	-5	2,369	-0.21%
2022/10/27	11	161.82	12	167.17	169.00	-1	2,348	-0.04%
2022/10/26	3	155.67	0	0.00	157.50	3	2,323	0.13%
2022/10/25	2	160.50	0	0.00	158.00	2	2,322	0.09%
2022/10/24	0	0.00	2	160.50	159.50	-2	2,329	-0.09%
2022/10/20	2	154.00	0	0.00	158.00	2	2,421	0.08%
2022/10/19	0	0.00	2	162.75	160.50	-2	2,407	-0.08%
2022/10/18	2	159.00	2	161.50	159.50	0	2,395	0.00%
2022/10/17	2	157.00	2	156.50	158.50	0	2,391	0.00%
2022/10/14	1	165.00	0	0.00	162.50	1	2,385	0.04%
2022/10/05	2	172.50	0	0.00	171.50	2	2,320	0.09%
2022/10/04	3	172.83	0	0.00	174.00	3	2,296	0.13%
2022/10/03	6	163.00	5	166.00	167.50	1	2,285	0.04%
2022/09/30	0	0.00	3	162.00	166.00	-3	2,288	-0.13%
2022/09/29	1	161.00	1	163.00	161.00	0	2,270	0.00%
2022/09/28	3	161.50	1	160.50	158.50	2	2,245	0.09%
2022/09/27	4.1	164.84	0	0.00	167.00	4.1	2,231	0.18%
2022/09/26	0.1	172.50	1	179.50	171.50	-0.9	2,122	-0.04%
2022/09/23	7.1	189.80	1	188.50	186.50	6.1	2,089	0.29%
2022/09/21	5	201.80	0	0.00	196.00	5	2,063	0.24%
2022/09/20	1	209.00	1	213.00	207.50	0	2,010	0.00%
2022/09/19	4	208.25	3	210.50	208.50	1	2,015	0.05%
2022/09/15	0	0.00	1	214.00	212.50	-1	2,037	-0.05%
2022/09/13	2	214.00	3	211.67	211.50	-1	2,048	-0.05%
2022/09/12	3	211.83	11	210.95	211.50	-8	2,060	-0.39%
2022/09/08	4	203.38	3	202.67	204.00	1	2,043	0.05%
2022/09/07	0	0.00	1	199.00	198.50	-1	2,042	-0.05%
2022/09/05	4	200.50	1	203.50	197.50	3	2,055	0.15%
2022/09/02	2	205.25	0	0.00	204.50	2	2,044	0.10%
2022/09/01	7	207.36	0	0.00	204.50	7	2,030	0.34%
2022/08/31	0	0.00	1	213.50	213.50	-1	1,988	-0.05%
2022/08/30	2	214.25	4	213.50	215.50	-2	1,970	-0.10%
2022/08/29	2	205.00	1	207.00	208.00	1	1,935	0.05%
2022/08/26	2	212.04	2	215.00	212.00	0	1,916	0.00%
2022/08/25	1	213.00	5	210.30	210.50	-4	1,875	-0.21%
2022/08/22	5	208.20	0	0.00	205.50	5	1,815	0.28%
2022/08/19	2	216.00	9.1	210.06	215.00	-7.1	1,773	-0.40%
2022/08/17	1	201.00	1	202.50	200.00	0	1,662	0.00%
2022/08/16	5	201.60	0.3	201.50	201.00	4.8	1,660	0.29%
2022/08/15	0.2	201.50	1	205.00	204.00	-0.9	1,648	-0.05%
2022/08/12	1.1	198.95	4	200.25	202.50	-2.9	1,609	-0.18%
2022/08/11	1	192.00	2	193.00	193.50	-1	1,539	-0.06%
2022/08/10	3.1	189.16	1	189.00	188.00	2.1	1,532	0.14%
2022/08/09	1	195.50	0	0.00	196.50	1	1,513	0.07%
2022/08/08	0	0.00	4	197.25	196.50	-4	1,549	-0.26%
2022/08/05	0	0.00	3	193.67	195.00	-3	1,565	-0.19%
2022/08/04	1	190.50	0	0.00	187.50	1	1,569	0.06%
2022/08/01	4	195.50	0	0.00	194.50	4	1,551	0.26%
2022/07/28	0	0.00	4	192.63	194.00	-4	1,545	-0.26%
2022/07/27	7.1	187.68	2	186.75	188.00	5.1	1,498	0.34%
2022/07/26	6.2	196.27	0	0.00	194.50	6.2	1,436	0.43%
2022/07/25	2	205.00	0	0.00	204.00	2	1,430	0.14%
2022/07/21	0	208.50	3.1	203.52	209.00	-3.1	1,484	-0.21%
2022/07/20	1	199.00	1	201.50	199.00	0	1,474	0.00%
2022/07/19	3.1	198.37	1	200.00	198.00	2.1	1,502	0.14%
2022/07/18	0	0.00	2	201.50	202.50	-2	1,524	-0.13%
2022/07/15	0	0.00	6	193.33	195.00	-6	1,518	-0.40%
2022/07/14	5	190.50	5	190.20	191.00	0	1,527	0.00%
2022/07/13	3	186.17	2	188.00	186.50	1	1,519	0.07%
2022/07/12	1	182.50	0	0.00	180.00	1	1,519	0.07%
2022/07/11	1	190.50	0	0.00	187.50	1	1,523	0.07%
2022/07/08	2.2	190.45	2	191.75	191.00	0.2	1,525	0.01%
2022/07/07	0	0.00	2	184.50	185.50	-2	1,512	-0.13%
2022/07/06	1	182.00	0	0.00	179.00	1	1,517	0.07%
2022/07/05	0	0.00	1	184.50	181.00	-1	1,512	-0.07%
2022/07/04	2.1	179.48	0	0.00	177.50	2.1	1,485	0.14%
2022/07/01	1	198.50	1	192.50	188.00	0	1,469	0.00%
2022/06/30	2	204.75	0.1	203.00	201.00	1.9	1,449	0.13%
2022/06/29	1	209.50	1	211.07	210.00	0	1,437	0.00%
2022/06/27	1.1	215.59	0	0.00	218.00	1.1	1,482	0.07%
2022/06/24	0	0.00	1	208.00	211.00	-1	1,480	-0.07%
2022/06/23	1	201.00	0	0.00	200.50	1	1,458	0.07%
2022/06/22	4.1	200.84	0.5	199.50	197.50	3.7	1,447	0.25%
2022/06/21	7	209.64	5	211.20	212.00	2	1,447	0.14%
2022/06/20	1.1	207.09	0	0.00	208.00	1.1	1,537	0.07%
2022/06/17	3	221.00	0	0.00	220.50	3	1,509	0.20%
2022/06/16	7	238.79	4	245.88	230.00	3	1,499	0.20%
2022/06/15	7	242.07	0	241.00	237.50	7	1,507	0.46%
2022/06/14	1	242.50	2	243.50	244.50	-1	1,528	-0.07%
2022/06/13	2	243.75	1	250.00	250.00	1	1,566	0.06%
2022/06/10	0	252.50	0	0.00	251.00	0	1,592	0.00%
2022/06/09	1	252.50	1	255.00	254.50	0	1,606	0.00%
2022/06/08	2	252.00	4	254.00	254.50	-2	1,610	-0.12%
2022/06/07	1	252.50	0	0.00	249.50	1	1,644	0.06%
2022/06/01	0	0.00	1	258.00	258.50	-1	1,723	-0.06%
2022/05/30	1.4	251.89	10	253.10	253.50	-8.7	1,762	-0.49%
2022/05/27	0.2	244.76	4	244.50	245.00	-3.8	1,776	-0.21%
2022/05/25	2	240.25	1	242.50	242.00	1	1,916	0.05%
2022/05/24	4	248.38	0	0.00	241.50	4	1,940	0.21%
2022/05/23	1	252.00	0	0.00	250.00	1	1,958	0.05%
2022/05/20	1	255.50	1	253.50	251.50	0	1,975	0.00%
2022/05/19	0	0.00	4	254.13	255.00	-4	1,971	-0.20%
2022/05/18	4	252.75	2	257.25	250.00	2	1,957	0.10%
2022/05/17	2	250.50	0	0.00	253.00	2	1,947	0.10%
2022/05/16	0	0.00	3.1	253.05	250.00	-3.1	1,953	-0.16%
2022/05/13	0	0.00	2	246.50	248.00	-2	1,926	-0.10%
2022/05/11	1	238.00	0	0.00	239.00	1	1,923	0.05%
2022/05/10	0	0.00	1	242.00	242.00	-1	1,965	-0.05%
2022/05/09	1	233.00	1	237.00	234.50	0	1,996	0.00%
2022/05/06	2	233.00	2	237.25	239.00	0	2,047	0.00%
2022/05/05	0	0.00	4	242.25	241.50	-4	2,054	-0.19%
2022/05/04	0	0.00	2	237.25	236.50	-2	2,077	-0.10%
2022/05/03	1	230.00	0	0.00	231.00	1	2,155	0.05%
2022/04/29	0	0.00	2	233.75	234.00	-2	2,209	-0.09%
2022/04/28	7	231.86	5	232.10	229.50	2	2,213	0.09%
2022/04/27	7	233.36	6	235.42	237.50	1	2,161	0.05%
2022/04/26	0.1	239.00	0	0.00	237.00	0.1	2,131	0.00%
2022/04/25	1	234.00	0	0.00	237.50	1	2,127	0.05%
2022/04/22	5	251.00	0	0.00	248.50	5	2,083	0.24%
2022/04/21	4	256.88	2	258.50	258.50	2	2,099	0.10%
2022/04/20	5	257.80	1	257.00	256.50	4	2,119	0.19%
2022/04/19	1	258.00	0	0.00	259.50	1	2,117	0.05%
2022/04/18	0	0.00	10	252.00	255.00	-10	2,132	-0.47%
2022/04/15	2.3	258.49	0	0.00	252.50	2.3	2,193	0.11%
2022/04/14	1	266.00	1	269.50	268.00	0	2,205	0.00%
2022/04/13	1	265.50	1	267.50	265.50	0	2,255	0.00%
2022/04/12	0	0.00	0.2	264.00	266.50	-0.2	2,266	-0.01%
2022/04/11	13.1	265.07	1	269.50	263.00	12.1	2,307	0.52%
2022/04/08	2	274.00	0	0.00	274.50	2	2,316	0.09%
2022/04/07	6	279.00	10	275.75	273.00	-4	2,354	-0.17%
2022/04/06	8	282.25	0	0.00	282.50	8	2,361	0.34%
2022/04/01	4	286.63	4	288.75	289.00	0	2,412	0.00%
2022/03/30	2	294.25	5	292.30	293.50	-3	2,421	-0.12%
2022/03/29	4	283.63	5	285.30	285.50	-1	2,415	-0.04%
2022/03/28	4	277.75	3	282.17	284.00	1	2,418	0.04%
2022/03/25	3	282.67	0.1	281.50	282.50	3	2,426	0.12%
2022/03/24	15.2	285.99	3	286.00	286.50	12.2	2,425	0.50%
2022/03/23	0	0.00	7	279.86	285.00	-7	2,405	-0.29%
2022/03/22	0	0.00	3	264.83	266.50	-3	2,322	-0.13%
2022/03/21	2	259.00	3	261.50	261.50	-1	2,355	-0.04%
2022/03/18	1	255.00	0	0.00	257.50	1	2,387	0.04%
2022/03/17	6	250.67	5	253.40	253.50	1	2,383	0.04%
2022/03/16	1	245.00	1	257.00	244.50	0	2,359	0.00%
2022/03/15	5.1	254.41	0	0.00	253.50	5.1	2,336	0.22%
2022/03/14	2	265.25	2	268.50	265.00	0	2,342	0.00%
2022/03/11	1	269.50	0	0.00	269.00	1	2,360	0.04%
2022/03/10	3	269.33	6	272.33	272.00	-3	2,403	-0.12%
2022/03/09	5	261.80	6	263.75	262.00	-1	2,424	-0.04%
2022/03/08	5	261.60	3	265.83	260.00	2	2,485	0.08%
2022/03/07	4.1	273.42	10	267.00	266.00	-6	2,712	-0.22%
2022/03/03	1	289.50	1	295.37	289.50	0	2,814	0.00%
2022/03/01	8	291.69	4	291.75	291.50	4	2,894	0.14%
2022/02/25	0	278.00	11	282.14	288.00	-11	2,891	-0.38%
2022/02/24	2	271.25	0	0.00	268.00	2	2,918	0.07%
2022/02/23	5	275.80	7	279.36	278.00	-2	3,064	-0.07%
2022/02/22	3	275.17	0	0.00	275.00	3	3,158	0.10%
2022/02/21	0	0.00	1	277.00	280.00	-1	3,248	-0.03%
2022/02/17	0	0.00	20	278.50	278.00	-20	3,519	-0.57%
2022/02/16	0	0.00	4	282.63	281.00	-4	3,841	-0.10%
2022/02/15	1	278.99	0	0.00	276.00	1	4,061	0.02%
2022/02/14	5	277.80	2	278.50	279.00	3	4,239	0.07%
2022/02/11	1	279.00	0.1	281.00	283.00	1	4,426	0.02%
2022/02/10	24	286.92	0	0.00	279.00	24	4,520	0.53%
2022/02/09	23	281.48	4	283.88	283.50	19	4,533	0.42%
2022/02/08	1	272.00	8.2	275.32	281.00	-7.2	4,580	-0.16%
2022/02/07	1	263.50	1	266.00	266.00	0	4,713	0.00%
2022/01/26	2	261.25	3	263.50	264.50	-1	4,779	-0.02%
2022/01/25	0	0.00	1	273.50	259.50	-1	4,934	-0.02%
2022/01/24	0	0.00	5	265.50	268.50	-5	5,033	-0.10%
2022/01/21	2	259.00	0	0.00	256.50	2	5,107	0.04%
2022/01/20	1.1	265.04	1	265.00	264.50	0.1	5,144	0.00%
2022/01/19	4	266.00	0	0.00	265.00	4	5,229	0.08%
2022/01/18	5	271.20	0	0.00	269.00	5	5,457	0.09%
2022/01/17	0	0.00	3	269.17	273.00	-3	5,501	-0.05%
2022/01/13	3	267.00	0	0.00	265.50	3	5,660	0.05%
2022/01/12	1	270.50	1	274.00	274.00	0	5,759	0.00%
2022/01/11	3	273.33	0	0.00	269.50	3	5,901	0.05%
2022/01/10	7	271.29	8	274.69	276.50	-1	5,915	-0.02%
2022/01/07	4	282.75	3	285.33	281.00	1	5,965	0.02%
2022/01/06	6	285.50	3	286.67	285.00	3	6,030	0.05%
2022/01/05	2	297.00	1	299.50	296.50	1	6,039	0.02%
2022/01/04	0	0.00	2	300.00	298.50	-2	6,111	-0.03%
2021/12/30	1	297.50	0	0.00	297.50	1	6,176	0.02%
2021/12/29	0	0.00	1	301.00	300.00	-1	6,175	-0.02%
2021/12/28	5	298.50	5	298.90	297.00	0	6,228	0.00%
2021/12/27	2	292.00	4	295.13	296.50	-2	6,232	-0.03%
2021/12/24	3	294.83	1	297.50	293.50	2	6,274	0.03%
2021/12/23	1	292.50	17	292.09	294.00	-16	6,304	-0.25%
2021/12/22	3	284.83	3	287.83	285.00	0	6,312	0.00%
2021/12/21	2	279.00	7	283.57	283.50	-5	6,374	-0.08%
2021/12/20	9	282.83	3	287.67	280.50	6	6,413	0.09%
2021/12/17	10	281.45	10	284.80	285.00	0	6,473	0.00%
2021/12/16	2	284.50	7	287.64	285.50	-5	6,544	-0.08%
2021/12/15	7	282.64	4	284.00	281.50	3	6,577	0.05%
2021/12/14	38	285.11	31	283.00	283.00	7	6,594	0.11%
2021/12/13	3	290.83	3	293.83	295.00	0	6,653	0.00%
2021/12/10	4	290.25	5	293.30	291.50	-1	6,761	-0.01%
2021/12/09	9	289.83	7	294.29	288.50	2	6,813	0.03%
2021/12/08	9	292.17	11	295.55	293.00	-2	6,919	-0.03%
2021/12/07	6.1	289.41	4	291.25	289.00	2.1	7,081	0.03%
2021/12/06	10	289.25	2	290.50	291.50	8	7,444	0.11%
2021/12/03	1	294.00	1	295.50	295.50	0	7,753	0.00%
2021/12/02	16	294.50	10	295.70	291.50	6	7,848	0.08%
2021/12/01	18	289.81	25.2	291.07	297.00	-7.2	7,857	-0.09%
2021/11/30	17	309.56	8	313.14	306.50	9	7,757	0.12%
2021/11/29	5	298.30	2	300.00	302.00	3	7,854	0.04%
2021/11/26	5	301.80	4	308.88	306.50	1	7,989	0.01%
2021/11/25	6	310.17	11	314.55	308.00	-5	8,080	-0.06%
2021/11/24	4	313.63	1.4	314.02	315.00	2.7	8,178	0.03%
2021/11/23	8	314.25	4	314.88	313.50	4	8,277	0.05%
2021/11/22	2	308.00	9.3	315.52	323.00	-7.3	8,428	-0.09%
2021/11/19	6	302.67	9	306.67	306.50	-3	8,463	-0.04%
2021/11/18	4	301.38	1	298.50	298.50	3	8,604	0.03%
2021/11/17	5	298.70	4.1	300.80	304.50	0.9	8,901	0.01%
2021/11/16	5	297.90	1	300.50	300.50	4	8,996	0.04%
2021/11/15	20	292.30	51.2	293.88	302.50	-31.2	9,033	-0.35%
2021/11/12	23.2	282.73	11	283.18	275.00	12.2	8,926	0.14%
2021/11/11	15.2	288.03	14	289.96	286.00	1.2	8,873	0.01%
2021/11/10	6	276.00	13	280.23	288.00	-7	8,889	-0.08%
2021/11/09	3	276.33	11.1	273.98	277.00	-8.1	8,941	-0.09%
2021/11/08	10	270.00	6	270.67	266.00	4	9,127	0.04%
2021/11/05	9	271.67	9	273.56	270.00	0	9,152	0.00%
2021/11/04	13	276.23	17	277.21	271.50	-4	9,275	-0.04%
2021/11/03	3	267.67	0	0.00	267.00	3	9,174	0.03%
2021/11/02	15	277.73	17.1	276.27	270.00	-2.1	9,145	-0.02%
2021/11/01	18	270.50	12	273.96	276.00	6	9,022	0.07%
2021/10/29	4	258.00	14	260.46	264.00	-10	8,938	-0.11%
2021/10/28	7	253.86	7	254.07	252.50	0	8,909	0.00%
2021/10/27	6	258.08	4	259.63	260.00	2	8,955	0.02%
2021/10/26	28	259.18	8.3	262.32	259.00	19.7	8,970	0.22%
2021/10/22	4	240.50	10	243.30	249.00	-6	8,995	-0.07%
2021/10/21	0	0.00	5	245.50	246.00	-5	8,999	-0.06%
2021/10/20	12	249.71	1	251.50	251.50	11	9,041	0.12%
2021/10/19	0	0.00	6.2	243.38	247.50	-6.2	9,118	-0.07%
2021/10/15	3	231.17	1	234.50	235.00	2	9,550	0.02%
2021/10/14	0	0.00	6	225.33	226.50	-6	9,546	-0.06%
2021/10/13	6	219.00	0	0.00	216.00	6	9,555	0.06%
2021/10/12	5	224.20	1	225.00	220.00	4	9,590	0.04%
2021/10/07	4	225.75	4	231.00	233.50	0	9,710	0.00%
2021/10/06	1	219.50	1	222.50	222.50	0	9,904	0.00%
2021/10/05	2	208.50	7	218.79	225.00	-5	10,189	-0.05%
2021/10/04	6	219.83	4	222.25	215.00	2	10,192	0.02%
2021/10/01	6.1	217.95	0	0.00	216.00	6.1	10,334	0.06%
2021/09/30	2	220.50	2	224.00	226.00	0	10,537	0.00%
2021/09/29	0.1	225.50	1.2	223.08	225.50	-1.1	10,559	-0.01%
2021/09/28	1	226.00	5	235.50	229.50	-4	10,623	-0.04%
2021/09/27	9	241.61	6	241.42	237.00	3	10,617	0.03%
2021/09/24	5	241.31	13.2	242.91	241.50	-8.2	10,641	-0.08%
2021/09/23	5	242.10	4	237.75	237.00	1	10,615	0.01%
2021/09/22	4	235.00	7	237.57	237.50	-3	10,577	-0.03%
2021/09/17	0	0.00	1	235.00	237.00	-1	10,574	-0.01%
2021/09/16	8	234.81	6	235.00	233.50	2	10,590	0.02%
2021/09/15	5	227.90	9	232.89	234.50	-4	10,587	-0.04%
2021/09/14	7	224.57	9	226.89	227.50	-2	10,745	-0.02%
2021/09/13	19.1	225.47	14	223.50	223.50	5.1	10,911	0.05%
2021/09/10	4	221.75	3	228.17	230.50	1	10,903	0.01%
2021/09/09	3	216.83	9	222.11	228.00	-6	10,983	-0.05%
2021/09/08	10.3	220.43	4	230.25	215.50	6.3	10,680	0.06%
2021/09/07	14.1	239.18	0.3	238.00	239.00	13.8	10,331	0.13%
2021/09/06	0	0.00	1	258.00	253.00	-1	10,184	-0.01%
2021/09/03	3	252.00	3	256.67	261.00	0	10,110	0.00%
2021/09/02	5	259.10	12.1	254.98	254.50	-7.1	9,979	-0.07%
2021/09/01	11.2	250.61	2	252.50	248.00	9.2	9,789	0.09%
2021/08/31	4	259.63	0	0.00	262.00	4	9,579	0.04%
2021/08/30	3	262.50	4	264.50	267.50	-1	9,415	-0.01%
2021/08/27	3	265.50	5	265.10	264.50	-2	9,273	-0.02%
2021/08/26	5	275.40	7.1	273.83	274.00	-2.1	9,120	-0.02%
2021/08/25	13	271.58	6	268.33	268.00	7	8,880	0.08%
2021/08/24	13.2	274.92	6	276.00	278.50	7.2	8,681	0.08%
2021/08/23	8	269.44	17	276.15	279.50	-9	8,439	-0.11%
2021/08/20	6	250.67	11.1	254.04	259.50	-5.1	8,088	-0.06%
2021/08/19	9	247.22	4.1	246.13	239.00	4.9	7,898	0.06%
2021/08/18	8.3	246.20	11.1	240.86	253.50	-2.8	7,730	-0.04%
2021/08/17	7	243.43	7	240.57	238.00	0	7,538	0.00%
2021/08/16	8.3	244.62	5	239.80	239.00	3.3	7,366	0.04%
2021/08/13	5	257.70	9.1	252.77	253.00	-4.1	7,175	-0.06%
2021/08/12	2	248.50	10.5	252.57	257.00	-8.5	6,933	-0.12%
2021/08/11	3	239.83	0	0.00	237.00	3	6,664	0.05%
2021/08/10	0	0.00	1	243.00	242.00	-1	6,603	-0.02%
2021/08/09	1	232.00	0	0.00	232.00	1	6,442	0.02%
2021/08/06	1	239.00	0	0.00	243.50	1	6,396	0.02%
2021/08/05	5	243.60	2	242.00	240.50	3	6,385	0.05%
2021/08/04	0	0.00	1	238.50	238.50	-1	6,402	-0.02%
2021/08/03	1	241.00	0	0.00	242.50	1	6,357	0.02%
2021/08/02	4	244.75	0	0.00	239.50	4	6,277	0.06%
2021/07/30	1	244.00	2	245.00	244.00	-1	6,199	-0.02%
2021/07/29	1	248.00	1	252.00	252.00	0	6,118	0.00%
2021/07/28	6.1	231.82	0	0.00	240.50	6.1	6,025	0.10%
2021/07/27	4	253.50	2	258.00	250.50	2	5,884	0.03%
2021/07/26	3	267.67	1	266.50	266.00	2	5,800	0.03%
2021/07/23	10	264.50	9.1	266.73	262.50	0.9	5,686	0.02%
2021/07/22	6	256.50	11.2	265.68	269.50	-5.2	5,490	-0.09%
2021/07/21	0	0.00	1	247.00	246.00	-1	5,113	-0.02%
2021/07/20	7	240.00	4	241.75	237.00	3	4,917	0.06%
2021/07/19	3	245.33	0	0.00	243.50	3	4,819	0.06%
2021/07/16	3	254.67	4	255.50	252.00	-1	4,748	-0.02%
2021/07/15	2	244.50	2	247.75	256.00	0	4,668	0.00%
2021/07/14	0	0.00	1	243.00	246.00	-1	4,553	-0.02%
2021/07/13	3	242.17	2.1	243.05	239.50	0.9	4,438	0.02%
2021/07/12	2	236.00	12	240.71	245.00	-10	4,184	-0.24%
2021/07/09	3	225.50	1	223.00	223.00	2	3,883	0.05%
2021/07/08	3	225.67	8	232.50	229.50	-5	3,876	-0.13%
2021/07/07	2	223.50	17	228.74	225.50	-15	3,702	-0.41%
2021/07/06	1	217.50	7	224.29	220.00	-6	3,517	-0.17%
2021/07/05	0	0.00	6	223.67	222.00	-6	3,523	-0.17%
2021/07/02	1	207.00	11	211.14	215.00	-10	3,535	-0.28%
2021/07/01	12	205.96	1.5	204.00	204.00	10.5	3,473	0.30%
2021/06/30	3	209.00	2	212.50	212.50	1	3,416	0.03%
2021/06/29	4	213.50	2	213.50	213.50	2	3,385	0.06%
2021/06/28	1	217.00	1	218.50	215.50	0	3,357	0.00%
2021/06/25	8	217.19	3	219.33	219.50	5	3,383	0.15%
2021/06/24	5	220.00	1.1	217.64	220.00	3.9	3,335	0.12%
2021/06/23	3	218.00	35.3	220.28	220.00	-32.3	3,262	-0.99%
2021/06/22	1	213.00	16.1	212.26	210.50	-15.1	2,992	-0.50%
2021/06/21	3	204.17	3	203.83	203.00	0	2,768	0.00%
2021/06/18	8	202.88	17.1	204.34	207.00	-9.1	2,671	-0.34%
2021/06/17	0	0.00	2	192.75	196.50	-2	2,443	-0.08%
2021/06/11	0	0.00	2	182.00	181.00	-2	2,414	-0.08%
2021/06/09	0	0.00	1	179.00	178.50	-1	2,454	-0.04%
2021/06/08	0	0.00	10	180.20	180.00	-10	2,512	-0.40%
2021/06/04	0	0.00	0.3	181.00	179.50	-0.3	2,600	-0.01%
2021/05/31	2	183.00	0	0.00	183.00	2	2,805	0.07%
2021/05/28	1	182.50	7	182.14	183.00	-6	2,856	-0.21%
2021/05/27	0	0.00	2	174.75	173.50	-2	2,850	-0.07%
2021/05/26	0	0.00	0.1	176.00	176.00	-0.1	2,873	0.00%
2021/05/25	3	171.50	4	173.00	172.50	-1	2,906	-0.03%
2021/05/21	0	0.00	7	165.57	167.50	-7	3,066	-0.23%
2021/05/20	2	161.25	3	160.50	161.00	-1	3,181	-0.03%
2021/05/19	6	158.25	4	159.38	159.50	2	3,253	0.06%
2021/05/18	1	154.50	3	157.50	162.50	-2	3,401	-0.06%
2021/05/17	2	148.50	6	150.75	151.00	-4	3,518	-0.11%
2021/05/14	6	160.83	1	165.00	160.00	5	3,516	0.14%
2021/05/13	2	159.50	0	0.00	161.50	2	3,520	0.06%
2021/05/12	3.1	160.94	6	162.50	158.50	-2.9	3,541	-0.08%
2021/05/11	4	170.38	1	171.00	167.50	3	3,532	0.08%
2021/05/10	4	180.13	0	0.00	177.00	4	3,576	0.11%
2021/05/07	1	177.00	2.2	182.51	185.00	-1.2	3,649	-0.03%
2021/05/06	1.3	177.40	0	0.00	175.00	1.3	3,700	0.03%
2021/05/05	6	179.92	0	0.00	176.00	6	3,783	0.16%
2021/05/04	0.1	183.00	0	0.00	183.00	0.1	3,905	0.00%
2021/05/03	1	187.00	0	0.00	186.00	1	4,011	0.02%
2021/04/29	4	193.50	0	0.00	193.00	4	4,091	0.10%
2021/04/27	0	0.00	1	195.50	195.50	-1	4,529	-0.02%
2021/04/26	1	196.00	3	196.00	195.50	-2	4,768	-0.04%
2021/04/23	3	196.83	1	197.00	197.50	2	5,072	0.04%
2021/04/22	1	194.50	0	0.00	193.00	1	5,407	0.02%
2021/04/21	6.1	196.51	9.6	196.84	197.00	-3.5	5,786	-0.06%
2021/04/20	2	199.75	3	199.50	200.00	-1	6,001	-0.02%
2021/04/19	3	197.50	1.2	198.00	199.00	1.8	6,171	0.03%
2021/04/16	0.1	197.00	1	197.00	197.00	-0.9	6,257	-0.01%
2021/04/15	8.1	195.37	4	197.75	198.00	4.1	6,264	0.07%
2021/04/14	5	196.80	54	195.75	196.00	-49	6,278	-0.78%
2021/04/13	6	203.75	0	0.00	201.00	6	6,320	0.09%
2021/04/12	10.5	207.33	1	208.00	205.00	9.5	6,384	0.15%
2021/04/09	6	214.67	1	215.50	214.50	5	6,409	0.08%
2021/04/08	3	214.00	28	214.71	217.50	-25	6,403	-0.39%
2021/04/07	1	203.50	5	204.70	206.00	-4	6,317	-0.06%
2021/04/06	5	204.70	3	205.00	204.00	2	6,357	0.03%
2021/04/01	1.1	204.77	4	205.25	202.50	-2.9	6,401	-0.05%
2021/03/31	3	205.00	1	205.50	204.50	2	6,404	0.03%
2021/03/30	8	205.50	3	204.00	205.00	5	6,436	0.08%
2021/03/29	5	199.20	1	200.00	198.00	4	6,391	0.06%
2021/03/26	0	0.00	1	200.00	200.00	-1	6,417	-0.02%
2021/03/25	2	197.00	0	0.00	195.00	2	6,445	0.03%
2021/03/23	0.2	201.00	1	202.50	199.00	-0.8	6,493	-0.01%
2021/03/22	4.4	196.94	3	198.00	197.50	1.4	6,494	0.02%
2021/03/19	8	201.44	18	200.00	201.00	-10	6,481	-0.15%
2021/03/18	0	0.00	3	204.83	205.00	-3	6,476	-0.05%
2021/03/16	3.1	204.48	4	206.75	203.00	-0.9	6,628	-0.01%
2021/03/15	1	208.00	0	0.00	206.50	1	6,673	0.01%
2021/03/12	4.5	207.11	12	207.58	208.00	-7.5	6,731	-0.11%
2021/03/11	1	202.00	5	200.40	202.00	-4	6,783	-0.06%
2021/03/10	3	196.17	8	198.69	195.00	-5	6,958	-0.07%
2021/03/09	13	194.58	3	193.67	194.00	10	7,118	0.14%
2021/03/08	8.1	198.94	5	202.90	198.00	3.1	7,151	0.04%
2021/03/05	8	200.06	5	202.10	201.00	3	7,253	0.04%
2021/03/04	11	203.27	7	202.79	202.00	4	7,246	0.06%
2021/03/03	8	207.69	3	209.83	208.50	5	7,308	0.07%
2021/03/02	9	213.61	5	211.90	210.50	4	7,379	0.05%
2021/02/26	11	214.64	2	213.75	214.50	9	7,419	0.12%
2021/02/25	3.1	219.71	2	219.50	220.50	1.1	7,377	0.01%
2021/02/24	6	224.17	0	0.00	220.50	6	7,453	0.08%
2021/02/23	2.1	227.98	3	228.67	226.50	-0.9	7,382	-0.01%
2021/02/22	5	228.60	14	228.93	232.00	-9	7,325	-0.12%
2021/02/19	10.1	225.34	1	226.94	224.00	9.1	7,237	0.13%
2021/02/18	16	224.00	14	226.71	227.50	2	7,186	0.03%
2021/02/17	5	221.00	18	219.14	220.50	-13	7,056	-0.18%
2021/02/05	1.1	204.95	6	207.67	209.50	-4.9	6,979	-0.07%
2021/02/04	4	204.88	3.7	206.07	203.50	0.3	6,952	0.00%
2021/02/03	9	204.28	6	204.67	205.00	3	6,915	0.04%
2021/02/02	11	207.00	2	208.25	207.50	9	6,886	0.13%
2021/02/01	5	203.90	9	205.17	205.50	-4	6,835	-0.06%
2021/01/29	10	213.30	2	212.75	209.50	8	6,779	0.12%
2021/01/28	2	213.25	3	217.33	216.50	-1	6,689	-0.01%
2021/01/27	5	220.50	5	221.30	220.00	0	6,622	0.00%
2021/01/26	13.2	222.18	5.1	220.02	218.50	8.1	6,523	0.12%
2021/01/25	6	229.50	3.2	231.19	228.00	2.8	6,393	0.04%
2021/01/22	9	227.06	11	228.50	228.00	-2	6,256	-0.03%
2021/01/21	17.5	225.73	21.2	225.40	222.50	-3.8	6,136	-0.06%
2021/01/20	14	223.57	6	228.42	218.00	8	5,959	0.13%
2021/01/19	10.2	239.25	3.8	238.42	238.00	6.3	5,716	0.11%
2021/01/18	14.2	217.87	8.3	226.61	238.00	5.9	5,489	0.11%
2021/01/15	9.1	224.31	9.1	226.85	220.00	0.1	5,175	0.00%
2021/01/14	17	218.50	10.5	219.80	224.00	6.5	4,864	0.13%
2021/01/13	3.2	206.17	15.8	203.44	204.00	-12.6	4,479	-0.28%
2021/01/12	8	197.31	9.5	195.52	192.50	-1.5	4,302	-0.04%
2021/01/11	13	195.42	4	193.75	195.50	9	4,147	0.22%
2021/01/08	2	190.50	1	189.50	189.50	1	4,065	0.02%
2021/01/06	2	190.50	2	192.75	188.00	0	4,039	0.00%
2021/01/05	1	187.50	11	190.91	193.00	-10	3,971	-0.25%
2021/01/04	1	186.50	8	185.75	188.00	-7	3,880	-0.18%
2020/12/31	6	179.50	7	178.36	177.00	-1	3,809	-0.03%
2020/12/30	3.4	181.12	0	0.00	181.00	3.4	3,762	0.09%
2020/12/29	5	182.40	0	0.00	181.50	5	3,724	0.13%
2020/12/28	11.2	186.10	7	186.29	185.00	4.2	3,679	0.11%
2020/12/25	2.1	182.00	0	0.00	181.50	2.1	3,634	0.06%
2020/12/23	0	0.00	1	182.00	182.00	-1	3,645	-0.03%
2020/12/22	2.5	182.39	0	0.00	180.00	2.5	3,646	0.07%
2020/12/18	9	187.89	1.5	187.17	186.00	7.5	3,581	0.21%
2020/12/17	0	0.00	1	194.00	191.50	-1	3,540	-0.03%
2020/12/16	9	191.00	2	191.50	191.00	7	3,555	0.20%
2020/12/15	4	191.13	3	191.67	191.00	1	3,546	0.03%
2020/12/14	3	193.83	1	194.00	194.00	2	3,528	0.06%
2020/12/11	11	198.58	6	195.25	195.50	5	3,518	0.14%
2020/12/10	4	204.25	1	206.50	202.00	3	3,456	0.09%
2020/12/09	1	201.00	6	203.42	205.50	-5	3,385	-0.15%
2020/12/08	2	201.25	3	203.67	201.50	-1	3,321	-0.03%
2020/12/07	5.3	202.55	2	206.25	198.50	3.3	3,279	0.10%
2020/12/04	6	210.75	13.8	210.78	207.50	-7.8	3,214	-0.24%
2020/12/03	6	206.58	5	204.00	205.00	1	3,026	0.03%
2020/12/02	1.5	190.84	6.9	191.14	190.50	-5.4	2,897	-0.19%
2020/12/01	5.2	194.47	3.3	196.00	196.50	2	2,833	0.07%
2020/11/18	6	138.92	6	141.25	139.00	0	2,712	0.00%
2020/11/17	2	142.00	10	142.10	141.00	-8	2,638	-0.30%
2020/11/16	0	0.00	7	139.36	139.50	-7	2,666	-0.26%
2020/11/13	2	135.50	0	0.00	135.50	2	2,705	0.07%
2020/11/12	2	138.00	0	0.00	137.00	2	2,719	0.07%
2020/11/11	2	135.00	0	0.00	136.00	2	2,642	0.08%
2020/11/10	2	134.50	0	0.00	134.00	2	2,632	0.08%
2020/11/06	2	132.50	1	133.50	133.00	1	2,687	0.04%
2020/11/04	0	0.00	9	131.67	134.00	-9	2,716	-0.33%
2020/11/02	3.2	126.06	0	0.00	126.00	3.2	2,788	0.11%
2020/10/30	2	126.50	0	0.00	126.00	2	2,809	0.07%
2020/10/29	4.3	127.75	0	0.00	129.00	4.3	2,817	0.15%
2020/10/28	7.3	132.94	5	131.00	131.00	2.3	2,813	0.08%
2020/10/27	1	131.00	1	131.50	130.50	0	2,808	0.00%
2020/10/26	0.1	132.00	0	0.00	132.00	0.1	2,825	0.00%
2020/10/23	1	133.50	0	0.00	133.00	1	2,869	0.03%
2020/10/21	29	136.93	2	135.50	135.50	27	3,009	0.90%
2020/10/20	0	0.00	1	136.00	134.50	-1	3,130	-0.03%
2020/10/19	0	0.00	10	138.00	136.00	-10	3,234	-0.31%
2020/10/16	0	0.00	10	136.50	135.50	-10	3,372	-0.30%
2020/10/14	21	137.45	1	138.50	136.50	20	3,482	0.57%
2020/10/13	2	138.50	3	139.67	138.50	-1	3,596	-0.03%
2020/10/12	0	0.00	4	138.75	136.50	-4	3,832	-0.10%
2020/10/08	0	0.00	4.1	138.12	138.50	-4.1	3,942	-0.10%
2020/10/07	3	136.50	6	137.08	136.50	-3	3,991	-0.08%
2020/10/05	2	132.50	8	133.88	134.50	-6	4,114	-0.15%
2020/09/30	1	131.50	0	0.00	133.00	1	4,230	0.02%
2020/09/25	1	124.50	10	124.00	124.00	-9	4,584	-0.20%
2020/09/24	10	127.75	5	128.50	127.50	5	4,650	0.11%
2020/09/23	5	130.00	0	0.00	129.50	5	4,677	0.11%
2020/09/22	0	0.00	2	129.50	129.50	-2	4,750	-0.04%
2020/09/21	1	131.50	0	0.00	131.50	1	4,794	0.02%
2020/09/18	1	135.00	0	0.00	135.00	1	4,864	0.02%
2020/09/17	0	0.00	7	135.14	134.50	-7	4,988	-0.14%
2020/09/16	1	132.00	0	0.00	132.00	1	5,056	0.02%
2020/09/14	0	0.00	7	132.43	132.50	-7	5,169	-0.14%
2020/09/11	5	129.00	5	129.00	129.00	0	5,335	0.00%
2020/09/10	5	133.50	0	0.00	130.50	5	5,415	0.09%
2020/09/09	0	0.00	2	131.50	132.00	-2	5,445	-0.04%
2020/09/08	0	0.00	11	131.36	130.00	-11	5,500	-0.20%
2020/09/07	10	129.00	1	131.00	130.00	9	5,649	0.16%
2020/09/03	0	0.00	4	132.50	130.00	-4	5,913	-0.07%
2020/08/31	1	129.50	5	130.70	132.50	-4	6,327	-0.06%
2020/08/28	6	129.33	0	0.00	129.00	6	6,352	0.09%
2020/08/27	7	134.43	0	0.00	132.50	7	6,421	0.11%
2020/08/26	0	136.00	1	132.50	135.00	-1	6,387	-0.02%
2020/08/25	3	130.50	1	130.50	130.50	2	6,401	0.03%
2020/08/24	0.1	131.00	0	0.00	129.50	0.1	6,423	0.00%
2020/08/21	5	129.60	3	130.00	129.00	2	6,426	0.03%
2020/08/20	14	130.29	10	129.55	126.00	4	6,470	0.06%
2020/08/19	11	139.05	8	142.44	137.00	3	6,385	0.05%
2020/08/17	1	143.50	1	144.00	142.50	0	6,470	0.00%
2020/08/14	2	138.75	1	140.50	140.50	1	6,688	0.01%
2020/08/13	0	0.00	15	137.00	137.50	-15	6,751	-0.22%
2020/08/12	24	139.46	23	139.70	139.00	1	6,780	0.01%
2020/08/11	2	142.00	3	142.50	142.00	-1	6,857	-0.01%
2020/08/07	0.1	144.00	5	143.10	144.00	-4.9	7,056	-0.07%
2020/08/06	6	139.58	3	142.83	140.00	3	7,094	0.04%
2020/08/05	2	142.50	0	0.00	142.00	2	7,154	0.03%
2020/08/04	4	142.00	0	0.00	142.00	4	7,253	0.06%
2020/07/31	1	140.50	2	140.50	140.50	-1	7,586	-0.01%
2020/07/30	7	142.14	0	0.00	141.00	7	7,608	0.09%
2020/07/28	31	141.19	15	143.50	139.00	16	7,671	0.21%
2020/07/27	17	145.65	1	147.00	145.50	16	7,674	0.21%
2020/07/24	12	149.00	6	147.58	146.00	6	7,644	0.08%
2020/07/23	3	150.67	4	151.50	154.50	-1	7,557	-0.01%
2020/07/22	15	149.67	24	149.69	152.50	-9	7,512	-0.12%
2020/07/21	1	147.50	9	148.89	147.50	-8	7,416	-0.11%
2020/07/20	5	144.40	1	145.00	144.50	4	7,405	0.05%
2020/07/17	2	148.71	2	148.00	146.00	0	7,463	0.00%
2020/07/16	9	149.67	23	148.91	149.00	-14	7,417	-0.19%
2020/07/15	2	146.50	12	148.33	144.50	-10	7,196	-0.14%
2020/07/14	13	145.58	17	148.09	144.00	-4	7,200	-0.06%
2020/07/13	3	146.67	11	145.59	147.00	-8	7,201	-0.11%
2020/07/10	8	144.00	3	144.17	142.50	5	7,193	0.07%
2020/07/09	15	146.83	5	147.20	147.50	10	7,151	0.14%
2020/07/08	6	145.25	5	146.40	146.50	1	7,032	0.01%
2020/07/07	9	146.11	7	145.71	144.00	2	6,977	0.03%
2020/07/06	10	148.40	302	148.75	150.50	-292	6,886	-4.24%	大賣/鉅額交易
2020/07/03	20.5	141.90	9	141.78	144.00	11.5	6,708	0.17%
2020/07/02	0	0.00	1	139.50	140.00	-1	6,690	-0.01%
2020/07/01	18	137.61	2	137.00	137.00	16	6,676	0.24%
2020/06/30	10	140.65	3	140.00	140.00	7	6,685	0.10%
2020/06/29	11	139.14	3	139.83	140.50	8	6,669	0.12%
2020/06/24	8	138.94	5	138.70	138.50	3	6,617	0.05%
2020/06/23	24	143.33	1	142.00	142.00	23	6,567	0.35%
2020/06/22	11.5	147.28	1	147.00	147.00	10.5	6,503	0.16%
2020/06/19	5	151.60	3	151.50	151.50	2	6,485	0.03%
2020/06/18	7	153.50	13	154.85	153.50	-6	6,453	-0.09%
2020/06/17	0	0.00	16	150.25	151.50	-16	6,288	-0.25%
2020/06/16	4	145.88	2	146.25	147.50	2	6,253	0.03%
2020/06/15	2	144.75	0	0.00	141.50	2	6,256	0.03%
2020/06/12	7	145.00	0.1	148.00	145.00	6.9	6,235	0.11%
2020/06/11	16	147.47	4	150.63	144.00	12	6,147	0.20%
2020/06/10	3	148.00	0	0.00	150.00	3	6,046	0.05%
2020/06/09	10	148.50	16	148.72	145.00	-6	5,965	-0.10%
2020/06/08	4	143.00	5	144.10	144.00	-1	5,785	-0.02%
2020/06/05	8	139.19	1	139.50	140.50	7	5,718	0.12%
2020/06/04	4	139.50	2	138.75	139.00	2	5,730	0.03%
2020/06/03	33	139.48	2	138.75	140.50	31	5,767	0.54%
2020/06/02	3	134.50	0	0.00	134.00	3	5,709	0.05%
2020/06/01	0	0.00	2	136.50	135.50	-2	5,713	-0.04%
2020/05/29	66	134.18	0	0.00	132.50	66	5,755	1.15%
2020/05/28	2	138.00	4	138.00	136.50	-2	5,786	-0.03%
2020/05/27	20	140.60	1	138.50	137.00	19	5,782	0.33%
2020/05/25	4	142.00	1	143.50	141.50	3	5,776	0.05%
2020/05/22	103	142.94	2	141.25	143.00	101	5,698	1.77%	大買/鉅額交易
2020/05/21	6	141.42	6	141.25	142.50	0	5,604	0.00%
2020/05/20	7	135.29	8	134.31	134.00	-1	5,377	-0.02%
2020/05/19	1	132.50	5	133.50	132.00	-4	5,343	-0.07%
2020/05/18	12	130.96	3	131.17	130.50	9	5,306	0.17%
2020/05/15	5	137.50	14	135.71	136.00	-9	5,242	-0.17%
2020/05/14	8	132.31	2	135.25	131.00	6	5,277	0.11%
2020/05/13	4	129.88	5.2	133.35	136.50	-1.2	5,210	-0.02%
2020/05/12	5	132.20	1	131.50	129.00	4	5,131	0.08%
2020/05/11	4	132.63	19	134.42	134.50	-15	5,065	-0.30%
2020/05/08	2	133.50	6	133.92	135.00	-4	4,977	-0.08%
2020/05/07	284	123.97	5	123.90	124.00	279	4,688	5.95%	大買/鉅額交易
2020/05/06	3	122.17	1	119.00	119.00	2	4,626	0.04%
2020/05/05	0	0.00	2	121.00	121.00	-2	4,591	-0.04%
2020/05/04	0	0.00	2	120.25	119.50	-2	4,530	-0.04%
2020/04/30	4	117.63	15.1	119.75	122.50	-11.1	4,515	-0.25%
2020/04/29	2	116.00	1	116.00	116.00	1	4,438	0.02%
2020/04/27	1	115.00	1	115.50	115.50	0	4,441	0.00%
2020/04/24	1	111.50	4	109.88	112.50	-3	4,402	-0.07%
2020/04/23	0.1	108.00	5	108.30	107.50	-4.9	4,371	-0.11%
2020/04/22	7	104.36	0	0.00	106.50	7	4,328	0.16%
2020/04/21	5	110.10	3	108.33	107.50	2	4,361	0.05%
2020/04/20	1	115.00	0	0.00	114.50	1	4,332	0.02%
2020/04/17	0	0.00	8	117.19	117.50	-8	4,323	-0.19%
2020/04/16	11	113.14	0	0.00	113.50	11	4,223	0.26%
2020/04/15	4	117.88	0	0.00	117.50	4	4,215	0.09%
2020/04/14	1	119.00	1	119.00	119.50	0	4,254	0.00%
2020/04/13	1	117.00	2	118.00	118.50	-1	4,251	-0.02%
2020/04/10	1	118.00	1	119.50	119.00	0	4,281	0.00%
2020/04/09	3	121.67	1	118.50	119.00	2	4,352	0.05%
2020/04/08	1	121.50	1	121.50	122.00	0	4,421	0.00%
2020/04/07	5	118.80	2	120.00	119.50	3	4,496	0.07%
2020/04/06	2	114.00	4	115.38	116.50	-2	4,604	-0.04%
2020/04/01	0	0.00	1	111.00	113.00	-1	4,628	-0.02%
2020/03/31	0	0.00	1	110.00	108.50	-1	4,601	-0.02%
2020/03/30	2	107.75	1	107.00	109.00	1	4,586	0.02%
2020/03/27	2	112.75	6	115.75	111.00	-4	4,607	-0.09%
2020/03/26	1	109.50	0	0.00	108.50	1	4,526	0.02%
2020/03/25	1	105.00	2	105.75	105.50	-1	4,501	-0.02%
2020/03/24	0	0.00	1	99.90	99.80	-1	4,467	-0.02%
2020/03/23	2	90.80	2	91.20	91.50	0	4,474	0.00%
2020/03/20	1	95.10	2	95.00	96.20	-1	4,487	-0.02%
2020/03/19	4	89.18	9	90.02	89.10	-5	4,494	-0.11%
2020/03/18	5	100.40	4	101.58	99.00	1	4,627	0.02%
2020/03/17	0	0.00	1	107.50	101.00	-1	4,614	-0.02%
2020/03/16	2.2	110.13	1	116.50	107.50	1.2	4,573	0.03%
2020/03/13	7	111.57	6	112.50	116.00	1	4,653	0.02%
2020/03/12	6	122.83	4	123.88	121.00	2	4,627	0.04%
2020/03/11	0.1	132.00	3	136.00	131.00	-2.9	4,587	-0.06%
2020/03/10	6.1	131.75	3	132.33	134.00	3.1	4,539	0.07%
2020/03/09	4	134.00	0	0.00	133.00	4	4,470	0.09%
2020/03/06	6	148.17	4	148.63	147.00	2	4,389	0.05%
2020/03/05	3	150.50	1	151.00	152.00	2	4,342	0.05%
2020/03/04	6	150.50	0	0.00	150.50	6	4,310	0.14%
2020/03/03	7	158.14	0	0.00	155.50	7	4,222	0.17%
2020/03/02	0	0.00	9	150.22	154.00	-9	4,145	-0.22%
2020/02/27	4	157.50	2	159.00	151.50	2	4,142	0.05%
2020/02/26	5	155.60	5	153.90	153.00	0	4,027	0.00%
2020/02/25	4	152.63	0	0.00	154.50	4	3,976	0.10%
2020/02/24	1	154.00	1	155.50	155.50	0	3,950	0.00%
2020/02/21	1	160.50	0	0.00	158.50	1	3,936	0.03%
2020/02/20	0	0.00	1	157.00	157.00	-1	3,935	-0.03%
2020/02/19	2	155.75	7	157.07	157.50	-5	3,931	-0.13%
2020/02/18	6	160.42	8	157.19	157.00	-2	3,921	-0.05%
2020/02/17	3	157.33	17	158.32	163.00	-14	3,885	-0.36%
2020/02/14	1	152.00	3	150.67	153.00	-2	3,708	-0.05%
2020/02/13	2	148.25	0	0.00	147.50	2	3,669	0.05%
2020/02/12	13	152.04	0	0.00	150.50	13	3,646	0.36%
2020/02/11	1	147.50	2	149.50	151.00	-1	3,595	-0.03%
2020/02/10	1	145.00	0	0.00	145.00	1	3,588	0.03%
2020/02/06	3	152.00	0	0.00	153.00	3	3,563	0.08%
2020/02/05	0.1	151.00	2	151.00	149.50	-1.9	3,572	-0.05%
2020/02/04	2.1	152.56	0	0.00	152.00	2.1	3,574	0.06%
2020/02/03	0	0.00	4	147.63	149.00	-4	3,560	-0.11%
2020/01/31	5	151.10	2	150.75	151.50	3	3,551	0.08%
2020/01/30	4	155.75	0	0.00	153.00	4	3,522	0.11%
2020/01/20	2	163.25	0	0.00	166.50	2	3,497	0.06%
2020/01/17	2	164.50	0	0.00	163.00	2	3,515	0.06%
2020/01/16	2	162.25	0	0.00	165.00	2	3,493	0.06%
2020/01/15	1	160.50	2	160.00	160.00	-1	3,446	-0.03%
2020/01/14	1	154.50	1	156.00	156.00	0	3,316	0.00%
2020/01/13	6	149.58	0	0.00	150.00	6	3,281	0.18%
2020/01/10	0	0.00	1	152.00	150.00	-1	3,275	-0.03%
2020/01/08	0	0.00	3	149.67	149.00	-3	3,236	-0.09%
2020/01/06	1	151.00	0	0.00	150.50	1	3,184	0.03%
2020/01/03	0	0.00	3	156.33	154.50	-3	3,219	-0.09%
2020/01/02	5	152.40	4	153.38	155.00	1	3,263	0.03%
2019/12/30	4	162.13	3.2	163.09	163.50	0.8	3,180	0.03%
2019/12/26	1	154.00	2	153.25	151.00	-1	3,058	-0.03%
2019/12/25	2	149.50	4	148.63	149.50	-2	3,051	-0.07%
2019/12/24	0	0.00	1	145.50	146.00	-1	3,043	-0.03%
2019/12/23	0	0.00	1	143.50	143.00	-1	3,084	-0.03%
2019/12/20	1	141.50	0	0.00	141.50	1	3,047	0.03%
2019/12/19	0	0.00	2	141.50	140.50	-2	3,042	-0.07%
2019/12/18	1	138.50	0	0.00	138.50	1	3,017	0.03%
2019/12/17	2	140.00	1	144.00	140.00	1	2,982	0.03%
2019/12/13	1	142.00	2	141.00	142.50	-1	2,936	-0.03%
2019/12/12	3	145.67	16	145.06	142.00	-13	2,882	-0.45%
2019/12/11	1	141.00	5	140.70	141.00	-4	2,689	-0.15%
2019/12/10	2	138.00	2	139.50	137.50	0	2,656	0.00%
2019/12/09	4	141.25	2	142.50	140.50	2	2,632	0.08%
2019/12/06	11	136.27	0	0.00	137.00	11	2,506	0.44%
2019/12/05	4	136.63	5	135.90	137.00	-1	2,466	-0.04%
2019/12/03	0	0.00	10	131.00	132.00	-10	2,392	-0.42%
2019/12/02	5	127.80	1	130.50	130.00	4	2,376	0.17%
2019/11/26	5	131.00	6	130.17	131.00	-1	2,480	-0.04%
2019/11/25	7	129.07	4	131.63	131.00	3	2,493	0.12%
2019/11/22	1	129.00	1	127.50	127.00	0	2,490	0.00%
2019/11/21	6	127.25	6	127.50	127.50	0	2,590	0.00%
2019/11/20	1	129.00	0	0.00	128.50	1	2,718	0.04%
2019/11/19	3	130.00	0	0.00	130.50	3	2,743	0.11%
2019/11/18	5	131.00	5	129.50	130.00	0	2,776	0.00%
2019/11/15	0	0.00	3	132.00	131.50	-3	2,830	-0.11%
2019/11/14	5	127.50	5	129.00	128.50	0	2,807	0.00%
2019/11/13	1	132.00	7	130.57	131.00	-6	2,866	-0.21%
2019/11/12	5	126.40	1	127.50	127.50	4	2,846	0.14%
2019/11/11	1	128.00	0	0.00	128.00	1	2,844	0.04%
2019/11/08	6	129.08	0	0.00	129.00	6	2,859	0.21%
2019/11/07	4	129.25	0	0.00	129.50	4	2,863	0.14%
2019/11/06	3	130.50	1	132.50	132.50	2	2,838	0.07%
2019/11/01	2	131.75	1	132.50	133.50	1	2,850	0.04%
2019/10/29	1	132.00	1	134.50	134.50	0	2,860	0.00%
2019/10/25	1	134.50	0	0.00	134.00	1	2,865	0.03%
2019/10/24	0	0.00	3	136.83	137.50	-3	2,867	-0.10%
2019/10/23	0	0.00	1	131.50	131.50	-1	2,849	-0.04%
2019/10/21	3	132.50	0	0.00	132.50	3	2,913	0.10%
2019/10/18	0	0.00	2	136.25	134.50	-2	2,946	-0.07%
2019/10/17	0	0.00	1	131.00	134.50	-1	2,953	-0.03%
2019/10/16	4	132.50	0	0.00	131.50	4	2,996	0.13%
2019/10/15	1	137.50	0	0.00	138.00	1	2,943	0.03%
2019/10/09	0	0.00	2	135.50	134.00	-2	2,953	-0.07%
2019/10/08	3	139.83	5	141.10	137.50	-2	2,900	-0.07%
2019/10/07	2	140.50	16	138.63	140.50	-14	2,821	-0.50%
2019/10/04	3	132.83	2	132.00	133.00	1	2,692	0.04%
2019/10/03	0	0.00	12	132.83	133.00	-12	2,649	-0.45%
2019/10/01	1	129.00	3.1	126.72	129.00	-2.1	2,498	-0.08%
2019/09/27	4	124.50	11	125.50	126.00	-7	2,445	-0.29%
2019/09/26	0	0.00	27	123.30	125.50	-27	2,393	-1.13%
2019/09/24	1	118.50	5	119.20	120.50	-4	2,312	-0.17%
2019/09/23	0	116.50	1	116.50	116.00	-1	2,280	-0.04%
2019/09/20	1	117.00	0	0.00	117.00	1	2,291	0.04%
2019/09/19	10	114.60	2	116.00	116.00	8	2,285	0.35%
2019/09/18	3	116.50	1	116.50	116.50	2	2,255	0.09%
2019/09/17	6	116.50	0	0.00	116.00	6	2,244	0.27%
2019/09/16	2	117.50	0	0.00	117.50	2	2,235	0.09%
2019/09/12	1	119.00	2	119.50	119.50	-1	2,221	-0.05%
2019/09/10	2	117.75	2	119.75	120.00	0	2,196	0.00%
2019/09/09	6	120.83	0	0.00	121.00	6	2,168	0.28%
2019/09/06	6	122.75	1	123.00	123.50	5	2,157	0.23%
2019/09/05	0	123.00	0	0.00	122.00	0	2,144	0.00%
2019/09/04	0	0.00	1	122.00	122.00	-1	2,140	-0.05%
2019/09/03	1	121.50	0	0.00	121.00	1	2,143	0.05%
2019/09/02	1	120.50	2	120.00	120.00	-1	2,117	-0.05%
2019/08/30	1	121.00	12	120.58	119.50	-11	2,081	-0.53%
2019/08/29	1	116.50	0	0.00	116.00	1	1,994	0.05%
2019/08/28	2	114.50	0	0.00	117.50	2	1,986	0.10%
2019/08/27	4	116.38	1	115.00	115.00	3	1,958	0.15%
2019/08/26	13	115.58	0	0.00	116.00	13	1,930	0.67%
2019/08/23	2	124.25	1	125.00	124.00	1	1,833	0.05%
2019/08/22	2	132.25	3	131.00	132.00	-1	1,700	-0.06%
2019/08/20	2	127.50	4	130.13	131.50	-2	1,625	-0.12%
2019/08/19	6	126.67	0	0.00	127.50	6	1,543	0.39%
2019/08/16	2	128.00	9	125.22	127.50	-7	1,546	-0.45%
2019/08/15	1	116.50	0	0.00	120.00	1	1,453	0.07%
2019/08/14	2	120.00	5	124.90	119.50	-3	1,439	-0.21%
2019/08/13	0	0.00	3	121.00	121.00	-3	1,395	-0.21%
2019/08/12	10	119.90	1	124.00	118.50	9	1,399	0.64%
2019/08/08	0	0.00	1	121.00	121.00	-1	1,470	-0.07%
2019/08/07	1	119.50	0	0.00	119.00	1	1,466	0.07%
2019/08/06	3	121.00	0	0.00	122.50	3	1,458	0.21%
2019/08/02	2	125.00	0	0.00	125.00	2	1,432	0.14%
2019/08/01	0	0.00	3	130.67	130.00	-3	1,436	-0.21%
2019/07/31	0	0.00	1	130.00	129.00	-1	1,419	-0.07%
2019/07/25	3	128.00	1	128.00	127.50	2	1,399	0.14%
2019/07/24	1	133.50	3	132.50	134.00	-2	1,415	-0.14%
2019/07/23	0	0.00	3	132.50	131.50	-3	1,423	-0.21%
2019/07/22	1	130.00	5	129.70	130.00	-4	1,404	-0.28%
2019/07/19	0	0.00	6	126.75	128.00	-6	1,437	-0.42%
2019/07/18	3	127.00	1	128.00	125.00	2	1,521	0.13%
2019/07/17	1	119.00	1	121.50	122.00	0	1,451	0.00%
2019/07/16	2	120.50	0	0.00	121.00	2	1,440	0.14%
2019/07/15	1	118.50	3.1	117.51	118.50	-2.1	1,379	-0.15%
2019/07/11	1	113.00	1	114.50	113.00	0	1,344	0.00%
2019/07/10	1	110.00	1	113.50	112.00	0	1,355	0.00%
2019/07/09	0	0.00	6	113.50	113.00	-6	1,339	-0.45%
2019/07/08	1	112.00	0	0.00	112.00	1	1,334	0.07%
2019/07/05	0	0.00	2	113.75	113.50	-2	1,327	-0.15%
2019/07/04	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2019/07/03	1	110.00	0	0.00	111.00	1	1,328	0.08%
2019/07/02	0	0.00	7	111.57	111.50	-7	1,323	-0.53%
2019/07/01	0	0.00	1	111.00	110.50	-1	1,320	-0.08%
2019/06/28	3	110.17	0	0.00	110.00	3	1,322	0.23%
2019/06/27	0	0.00	8	110.94	110.50	-8	1,338	-0.60%
2019/06/26	1	108.50	0	0.00	108.50	1	1,321	0.08%
2019/06/25	1	108.50	4	108.00	107.50	-3	1,322	-0.23%
2019/06/21	2	107.25	2	107.25	107.50	0	1,319	0.00%
2019/06/19	0	0.00	2	104.75	104.50	-2	1,337	-0.15%
2019/06/18	1	102.00	0	0.00	102.00	1	1,338	0.07%
2019/06/14	0	0.00	1	103.00	104.00	-1	1,382	-0.07%
2019/06/13	4	104.00	0	0.00	103.50	4	1,457	0.27%
2019/06/12	0	0.00	1	104.50	104.50	-1	1,460	-0.07%
2019/06/11	0	0.00	1	103.50	102.50	-1	1,480	-0.07%
2019/06/10	1	101.50	0	0.00	101.50	1	1,505	0.07%
2019/06/06	1	100.50	0	0.00	101.50	1	1,570	0.06%
2019/06/05	1	100.50	0	0.00	101.00	1	1,586	0.06%
2019/06/04	0	0.00	3	102.00	102.00	-3	1,591	-0.19%
2019/06/03	1	100.00	2	100.00	100.50	-1	1,586	-0.06%
2019/05/31	0	0.00	1	100.50	101.50	-1	1,598	-0.06%
2019/05/30	0	0.00	1	100.50	100.50	-1	1,596	-0.06%
2019/05/27	2	100.50	0	0.00	101.50	2	1,586	0.13%
2019/05/24	3	99.40	1	99.40	100.00	2	1,611	0.12%
2019/05/23	3	98.47	1	99.80	98.70	2	1,639	0.12%
2019/05/22	1	102.00	1	103.50	102.00	0	1,605	0.00%
2019/05/17	8	103.81	1	103.00	103.00	7	1,608	0.44%
2019/05/16	4	107.88	3	111.33	105.50	1	1,588	0.06%
2019/05/15	0	0.00	2	106.75	106.50	-2	1,518	-0.13%
2019/05/14	3	100.50	0	0.00	107.00	3	1,519	0.20%
2019/05/13	2	103.50	0	0.00	103.50	2	1,512	0.13%
2019/05/10	2	105.50	0	0.00	105.50	2	1,516	0.13%
2019/05/09	2	107.50	1	108.00	106.00	1	1,527	0.07%
2019/05/08	1	107.00	1	108.50	110.00	0	1,507	0.00%
2019/05/06	4	109.38	0	0.00	109.50	4	1,565	0.26%
2019/05/03	1	113.50	1	114.50	114.50	0	1,561	0.00%
2019/05/02	4	115.00	2	114.25	113.50	2	1,543	0.13%
2019/04/30	2	111.25	8	113.13	115.00	-6	1,495	-0.40%
2019/04/29	0	0.00	1	110.00	110.00	-1	1,449	-0.07%
2019/04/26	1	112.50	22	111.43	111.50	-21	1,400	-1.50%
2019/04/25	8	111.88	23	111.83	113.50	-15	1,392	-1.08%
2019/04/24	5	109.80	9	110.06	109.50	-4	1,334	-0.30%
2019/04/23	1	105.00	0	0.00	104.50	1	1,215	0.08%
2019/04/22	1	106.00	2	105.50	105.50	-1	1,199	-0.08%
2019/04/19	10	104.00	1	104.50	103.00	9	1,183	0.76%
2019/04/18	1	103.00	0	0.00	103.00	1	1,192	0.08%
2019/04/17	0	105.00	1	106.00	105.00	-1	1,206	-0.08%
2019/04/16	0	0.00	3	105.33	105.00	-3	1,214	-0.25%
2019/04/15	5	104.00	0	0.00	104.00	5	1,215	0.41%
2019/04/12	0	0.00	2	103.75	103.50	-2	1,244	-0.16%
2019/04/11	15	103.67	6	103.50	103.00	9	1,248	0.72%
2019/04/10	0	0.00	1	103.50	103.50	-1	1,247	-0.08%
2019/04/09	6	102.25	0	0.00	102.00	6	1,245	0.48%
2019/04/03	1	101.50	1	102.00	102.00	0	1,270	0.00%
2019/04/02	1	102.00	0	0.00	102.50	1	1,279	0.08%
2019/04/01	3	102.33	1	102.00	102.00	2	1,273	0.16%
2019/03/29	0	0.00	2	104.00	103.50	-2	1,262	-0.16%
2019/03/27	2	104.00	1	103.50	103.50	1	1,307	0.08%
2019/03/26	1	103.50	2	103.50	103.50	-1	1,365	-0.07%
2019/03/22	0	0.00	1	106.00	105.50	-1	1,565	-0.06%
2019/03/21	0	0.00	1	105.00	104.50	-1	1,554	-0.06%
2019/03/20	1	104.50	4	103.50	103.50	-3	1,560	-0.19%
2019/03/19	11	104.36	0	0.00	103.50	11	1,573	0.70%
2019/03/18	10	104.25	3	104.67	105.00	7	1,548	0.45%
2019/03/14	13	107.54	0	0.00	107.50	13	1,498	0.87%
2019/03/13	4	109.50	8	109.56	109.50	-4	1,483	-0.27%
2019/03/12	3	108.50	8	110.69	108.00	-5	1,473	-0.34%
2019/03/11	0	0.00	3	107.67	108.00	-3	1,451	-0.21%
2019/03/08	1	105.00	3	105.50	106.00	-2	1,490	-0.13%
2019/03/07	1	106.00	0	0.00	105.50	1	1,523	0.07%
2019/03/06	1	106.50	1	106.50	106.50	0	1,547	0.00%
2019/03/05	1	106.00	1	107.50	106.00	0	1,589	0.00%
2019/03/04	1	105.50	0	0.00	105.50	1	1,598	0.06%
2019/02/27	0	0.00	1	105.50	106.00	-1	1,604	-0.06%
2019/02/26	8	105.50	0	0.00	105.50	8	1,626	0.49%
2019/02/25	8	105.69	0	0.00	105.00	8	1,637	0.49%
2019/02/22	2	107.50	14	107.93	109.00	-12	1,647	-0.73%
2019/02/21	2	105.00	1	105.00	105.00	1	1,652	0.06%
2019/02/20	2	105.00	1	107.50	105.50	1	1,684	0.06%
2019/02/19	2	105.50	0	0.00	105.50	2	1,702	0.12%
2019/02/18	3	104.50	1	104.50	104.50	2	1,751	0.11%
2019/02/15	2	104.50	0	0.00	104.50	2	1,801	0.11%
2019/02/14	6	105.92	0	0.00	105.00	6	1,860	0.32%
2019/02/13	0	0.00	1	108.50	107.50	-1	1,912	-0.05%
2019/02/12	1	107.50	0	0.00	108.00	1	1,934	0.05%
2019/02/11	1	107.50	0	0.00	107.50	1	1,959	0.05%
2019/01/30	2	109.50	0	0.00	110.50	2	1,988	0.10%
2019/01/28	1	113.50	2	114.00	112.50	-1	1,990	-0.05%
2019/01/25	0	0.00	5	111.10	109.00	-5	1,977	-0.25%
2019/01/24	1	104.00	3	107.67	108.00	-2	1,963	-0.10%
2019/01/22	0	0.00	3	103.83	103.50	-3	1,970	-0.15%
2019/01/21	3	103.83	2	103.75	103.50	1	1,986	0.05%
2019/01/17	4	104.88	1	109.00	103.50	3	2,034	0.15%
2019/01/16	1	107.50	6	107.58	108.00	-5	2,038	-0.25%
2019/01/14	1	104.00	0	0.00	103.00	1	2,040	0.05%
2019/01/10	4	103.13	0	0.00	103.00	4	2,145	0.19%
2019/01/09	1	108.00	0	0.00	105.50	1	2,182	0.05%
2019/01/08	0	0.00	1	108.00	108.00	-1	2,186	-0.05%
2019/01/04	3	101.17	1	101.50	101.50	2	2,173	0.09%
2019/01/02	1	108.00	0	0.00	107.50	1	2,169	0.05%
2018/12/26	0	0.00	1	108.00	107.00	-1	2,183	-0.05%
2018/12/22	1	105.00	0	0.00	105.00	1	2,241	0.04%
2018/12/19	1	109.50	3	108.17	107.50	-2	2,314	-0.09%
2018/12/18	2	106.50	15	106.40	105.50	-13	2,262	-0.57%
2018/12/17	13	100.91	3	102.50	101.50	10	2,156	0.46%
2018/12/14	2	108.00	1	109.00	108.00	1	2,056	0.05%
2018/12/12	0	0.00	2	109.25	110.00	-2	2,037	-0.10%
2018/12/10	1	102.50	1	104.50	105.50	0	2,025	0.00%
2018/12/07	3	104.50	0	0.00	104.50	3	2,013	0.15%
2018/12/06	2	106.00	1	104.50	104.00	1	2,008	0.05%
2018/12/05	2	106.50	2	106.50	107.50	0	2,000	0.00%
2018/12/04	4	111.88	1	109.50	109.50	3	2,003	0.15%
2018/12/03	2	117.25	2	118.75	116.00	0	1,967	0.00%
2018/11/30	2	112.25	2	112.50	113.50	0	1,918	0.00%
2018/11/28	1	112.50	2	112.00	111.00	-1	1,864	-0.05%
2018/11/27	2	108.50	4	108.38	108.00	-2	1,812	-0.11%
2018/11/26	1	106.50	0	0.00	106.50	1	1,797	0.06%
2018/11/23	1	103.50	0	0.00	105.50	1	1,805	0.06%
2018/11/22	2	106.00	4	107.88	105.00	-2	1,783	-0.11%
2018/11/21	3	104.83	1	105.00	104.50	2	1,771	0.11%
2018/11/20	0	0.00	6	109.42	107.50	-6	1,734	-0.35%
2018/11/19	0	0.00	3	108.17	109.00	-3	1,694	-0.18%
2018/11/16	5	106.80	1	107.00	106.00	4	1,659	0.24%
2018/11/15	2	105.25	2	105.75	106.00	0	1,629	0.00%
2018/11/14	0	0.00	16	104.94	105.00	-16	1,576	-1.02%
2018/11/13	0	0.00	2	102.50	103.00	-2	1,515	-0.13%
2018/11/12	3	98.10	2	98.60	98.10	1	1,461	0.07%
2018/11/09	1	100.50	2	102.75	102.50	-1	1,410	-0.07%
2018/11/08	1	99.80	0	0.00	98.10	1	1,421	0.07%
2018/11/07	2	99.25	2	99.25	99.60	0	1,451	0.00%
2018/11/06	1	93.20	1	97.20	94.10	0	1,462	0.00%
2018/11/01	0	0.00	1	91.90	93.20	-1	1,410	-0.07%
2018/10/31	1	89.10	4	89.30	92.00	-3	1,380	-0.22%
2018/10/30	1	84.70	1	85.70	85.70	0	1,349	0.00%
2018/10/29	1	84.80	0	0.00	86.30	1	1,344	0.07%
2018/10/26	0	0.00	4	86.63	86.30	-4	1,334	-0.30%
2018/10/25	2	87.50	1	88.80	87.00	1	1,322	0.08%
2018/10/24	3	90.70	1	91.30	92.10	2	1,292	0.15%
2018/10/22	1	94.20	0	0.00	94.50	1	1,256	0.08%
2018/10/19	3	94.40	3	94.30	94.30	0	1,246	0.00%
2018/10/18	0	0.00	3	94.20	95.00	-3	1,218	-0.25%
2018/10/17	0	0.00	8	87.38	89.80	-8	1,155	-0.69%
2018/10/16	2	83.10	0	0.00	81.90	2	1,109	0.18%
2018/10/15	4	84.15	0	0.00	83.30	4	1,089	0.37%
2018/10/12	1	82.90	0	0.00	83.90	1	1,074	0.09%
2018/10/11	1	81.10	6	82.45	81.20	-5	1,065	-0.47%
2018/10/08	1	90.20	2	90.20	91.10	-1	1,043	-0.10%
2018/10/05	1	91.70	5	90.44	91.00	-4	1,041	-0.38%
2018/10/03	2	94.30	0	0.00	92.90	2	1,008	0.20%
2018/10/02	1	96.00	1	97.50	97.00	0	992	0.00%
2018/10/01	2	97.80	3	98.13	96.90	-1	979	-0.10%
2018/09/28	4	94.90	5	95.48	96.50	-1	923	-0.11%
2018/09/27	2	91.30	7	91.19	91.00	-5	856	-0.58%
2018/09/26	0	0.00	1	86.40	86.60	-1	807	-0.12%
2018/09/25	0	0.00	1	85.40	84.30	-1	795	-0.13%
2018/09/21	1	82.70	1	84.20	83.30	0	788	0.00%
2018/09/20	1	84.00	1	83.70	82.00	0	785	0.00%
2018/09/18	0	0.00	2	84.85	84.90	-2	796	-0.25%
2018/09/14	0	0.00	1	83.90	83.90	-1	806	-0.12%
2018/09/13	0	0.00	3	80.00	80.80	-3	799	-0.38%
2018/09/11	1	79.30	1	79.00	79.70	0	794	0.00%
2018/09/10	1	77.80	0	0.00	78.00	1	789	0.13%
2018/09/05	2	86.20	0	0.00	85.90	2	759	0.26%
2018/09/03	2	84.20	1	84.50	84.60	1	759	0.13%
2018/08/30	0	0.00	2	85.80	84.30	-2	765	-0.26%
2018/08/28	4	82.65	1	82.60	82.40	3	761	0.39%
2018/08/24	2	82.30	0	0.00	83.10	2	760	0.26%
2018/08/23	1	83.80	4	84.40	82.80	-3	767	-0.39%
2018/08/22	0	0.00	2	82.80	82.70	-2	768	-0.26%
2018/08/17	3	82.97	1	82.00	81.60	2	779	0.26%
2018/08/16	0	0.00	2	82.00	81.60	-2	764	-0.26%
2018/08/15	5	81.48	1	81.40	80.50	4	746	0.54%
2018/08/14	5	84.16	12	84.43	82.80	-7	718	-0.97%
2018/08/13	18	90.13	7	90.99	89.90	11	658	1.67%
2018/08/10	1	99.40	0	0.00	99.40	1	606	0.16%
2018/08/09	5	101.30	0	0.00	100.50	5	602	0.83%
2018/08/07	0	0.00	4	101.50	101.50	-4	619	-0.65%
2018/08/03	3	100.63	0	0.00	102.50	3	663	0.45%
2018/08/01	0	0.00	17	102.00	101.50	-17	661	-2.57%
2018/07/31	1	100.00	0	0.00	101.50	1	658	0.15%
2018/07/30	0	0.00	3	102.00	101.50	-3	653	-0.46%
2018/07/27	1	101.50	0	0.00	103.00	1	654	0.15%
2018/07/26	0	0.00	5	102.10	102.50	-5	661	-0.76%
2018/07/25	14	106.00	0	0.00	105.50	14	660	2.12%
2018/07/24	0	0.00	2	104.50	105.50	-2	650	-0.31%
2018/07/23	1	106.00	0	0.00	105.00	1	652	0.15%
2018/07/18	1	107.00	4	106.75	107.50	-3	712	-0.42%
2018/07/17	5	107.90	1	106.00	106.50	4	775	0.52%
2018/07/13	4	102.50	3	103.17	104.00	1	843	0.12%
2018/07/10	1	101.50	0	0.00	104.00	1	886	0.11%
2018/07/09	5	102.20	0	0.00	101.00	5	885	0.56%
2018/07/06	1	102.50	0	0.00	103.50	1	890	0.11%
2018/07/04	0	0.00	2	104.00	105.00	-2	915	-0.22%
2018/07/03	0	0.00	10	105.75	104.50	-10	921	-1.09%
2018/07/02	0	0.00	3	105.00	106.00	-3	929	-0.32%
2018/06/29	16	105.34	5	106.50	106.00	11	939	1.17%
2018/06/28	1	104.50	6	106.83	107.00	-5	947	-0.53%
2018/06/27	3	107.00	2	107.50	105.50	1	940	0.11%
2018/06/26	1	106.50	5	109.00	107.50	-4	969	-0.41%
2018/06/25	5	110.50	5	109.90	110.00	0	1,002	0.00%
2018/06/22	6	107.67	0	0.00	107.50	6	1,001	0.60%
2018/06/21	5	107.00	0	0.00	107.50	5	1,005	0.50%
2018/06/20	1	106.00	1	105.50	105.50	0	1,018	0.00%
2018/06/15	0	0.00	1	108.00	108.00	-1	1,044	-0.10%
2018/06/14	2	109.00	0	0.00	107.50	2	1,057	0.19%
2018/06/13	1	110.50	1	110.00	111.00	0	1,104	0.00%
2018/06/12	2	112.50	0	0.00	112.00	2	1,116	0.18%
2018/06/11	1	110.00	0	0.00	110.00	1	1,123	0.09%
2018/06/07	2	112.75	0	0.00	113.00	2	1,191	0.17%
2018/06/06	1	114.00	3	113.50	114.00	-2	1,204	-0.17%
2018/06/05	11	114.59	0	0.00	112.50	11	1,200	0.92%
2018/06/01	0	0.00	2	117.00	117.00	-2	1,192	-0.17%
2018/05/30	0	0.00	2	115.50	115.00	-2	1,177	-0.17%
2018/05/29	2	116.50	2	116.50	116.50	0	1,173	0.00%
2018/05/28	0	0.00	2	116.25	115.00	-2	1,176	-0.17%
2018/05/23	3	111.00	0	0.00	111.00	3	1,194	0.25%
2018/05/22	0	0.00	2	113.25	113.00	-2	1,200	-0.17%
2018/05/21	1	109.00	1	109.50	110.00	0	1,208	0.00%
2018/05/17	2	109.50	0	0.00	109.50	2	1,233	0.16%
2018/05/16	3	111.17	1	110.50	110.50	2	1,234	0.16%
2018/05/14	0	0.00	3	111.67	112.50	-3	1,301	-0.23%
2018/05/11	0	0.00	9	110.39	111.00	-9	1,305	-0.69%
2018/05/10	3	106.33	0	0.00	107.00	3	1,310	0.23%
2018/05/09	6	107.99	16	108.03	106.50	-10	1,330	-0.75%
2018/05/08	6	106.00	6	105.25	105.00	0	1,368	0.00%
2018/05/07	19	106.18	6	105.00	105.00	13	1,387	0.94%
2018/05/04	3	104.50	3	105.50	105.50	0	1,397	0.00%
2018/05/03	6	105.75	6	104.00	104.00	0	1,424	0.00%
2018/05/02	3	106.00	6	107.50	108.00	-3	1,432	-0.21%
2018/04/30	3	103.50	3	104.50	105.00	0	1,437	0.00%
2018/04/27	3	102.00	4	102.75	103.00	-1	1,449	-0.07%
2018/04/26	5	103.90	0	0.00	100.50	5	1,470	0.34%
2018/04/25	3	103.67	1	104.50	104.50	2	1,473	0.14%
2018/04/24	1	106.00	2	104.25	106.50	-1	1,510	-0.07%
2018/04/23	5	107.70	1	107.00	106.50	4	1,485	0.27%
2018/04/20	7	118.00	4	118.50	118.00	3	1,434	0.21%
2018/04/19	0	0.00	3	124.50	124.00	-3	1,387	-0.22%
2018/04/18	2	122.75	5	122.70	122.00	-3	1,391	-0.22%
2018/04/17	3	124.00	1	122.50	122.50	2	1,407	0.14%
2018/04/16	0	124.00	0	0.00	122.50	0	1,484	0.00%
2018/04/13	1	119.00	1	120.50	120.50	0	1,499	0.00%
2018/04/12	0	0.00	4	119.13	119.00	-4	1,506	-0.27%
2018/04/11	1	119.50	1	119.50	119.00	0	1,523	0.00%
2018/04/10	1	122.00	0	0.00	121.50	1	1,521	0.07%
2018/04/03	3	121.00	0	0.00	120.00	3	1,545	0.19%
2018/04/02	4	120.13	1	121.00	120.00	3	1,539	0.19%
2018/03/31	3	122.50	0	0.00	123.50	3	1,533	0.20%
2018/03/30	1	125.50	0	0.00	124.50	1	1,537	0.07%
2018/03/29	5	127.20	2	128.50	124.00	3	1,552	0.19%
2018/03/28	4	126.75	1	125.50	125.50	3	1,530	0.20%
2018/03/23	0	0.00	2	121.50	121.50	-2	1,527	-0.13%
2018/03/22	2	123.75	1	123.00	120.50	1	1,532	0.07%
2018/03/21	0	0.00	6	123.50	123.00	-6	1,521	-0.39%
2018/03/20	1	123.50	1	123.00	123.00	0	1,539	0.00%
2018/03/19	0	0.00	2	124.50	122.50	-2	1,551	-0.13%
2018/03/15	1	120.00	2	120.00	120.50	-1	1,534	-0.07%
2018/03/14	3	121.33	3	119.33	118.50	0	1,562	0.00%
2018/03/13	0	0.00	5	117.70	120.00	-5	1,564	-0.32%
2018/03/12	1	110.50	2	114.25	115.00	-1	1,573	-0.06%
2018/03/09	2	113.00	0	0.00	112.00	2	1,582	0.13%
2018/03/08	0	0.00	4	113.13	113.50	-4	1,647	-0.24%
2018/03/07	2	112.00	0	0.00	110.00	2	1,673	0.12%
2018/03/05	3	111.00	0	0.00	110.00	3	1,848	0.16%
2018/03/02	1	110.00	1	114.00	114.00	0	1,989	0.00%
2018/02/27	0	0.00	2	114.00	113.50	-2	2,051	-0.10%
2018/02/26	0	0.00	3	115.00	113.00	-3	2,172	-0.14%
2018/02/23	3	112.00	1	113.50	113.00	2	2,266	0.09%
2018/02/21	7	108.79	0	0.00	110.50	7	2,363	0.30%
2018/02/08	1	109.00	0	0.00	109.50	1	2,538	0.04%
2018/02/07	0	0.00	7	112.21	110.50	-7	2,617	-0.27%
2018/02/06	8	106.63	0	0.00	104.50	8	2,686	0.30%
2018/02/05	2	114.50	1	116.50	115.50	1	2,828	0.04%
2018/02/02	3	117.50	0	0.00	117.00	3	2,860	0.10%
2018/02/01	1	120.00	0	0.00	120.00	1	2,890	0.03%
2018/01/31	1	120.00	0	0.00	119.00	1	2,886	0.03%
2018/01/30	4	123.88	0	0.00	122.00	4	2,858	0.14%
2018/01/29	2	123.50	0	0.00	123.50	2	2,901	0.07%
2018/01/26	1	122.00	0	0.00	125.00	1	2,928	0.03%
2018/01/25	2	126.50	1	124.50	124.50	1	2,922	0.03%
2018/01/24	3	125.67	0	0.00	127.00	3	2,906	0.10%
2018/01/23	1	127.00	1	127.50	127.50	0	2,897	0.00%
2018/01/22	0	0.00	1	131.50	128.50	-1	2,894	-0.03%
2018/01/19	3	127.00	0	0.00	127.00	3	2,885	0.10%
2018/01/18	1	129.50	4	131.50	130.00	-3	2,896	-0.10%
2018/01/17	0	0.00	1	125.50	126.00	-1	2,845	-0.04%
2018/01/15	1	124.50	0	0.00	123.00	1	2,841	0.04%
2018/01/12	0	0.00	1	125.00	125.00	-1	2,831	-0.04%
2018/01/11	4	121.38	4	120.50	123.00	0	2,815	0.00%
2018/01/10	5	123.00	6	125.17	125.50	-1	2,786	-0.04%
2018/01/09	4	135.50	0	0.00	131.50	4	2,706	0.15%
2018/01/08	4	133.00	4	133.00	134.50	0	2,681	0.00%
2018/01/05	3	131.50	5	131.60	133.00	-2	2,678	-0.07%
2018/01/04	5	135.20	0	0.00	135.50	5	2,676	0.19%
2018/01/03	5	137.40	7	138.50	140.00	-2	2,672	-0.07%
2018/01/02	2	132.25	0	0.00	132.50	2	2,663	0.08%