矽創 (8016)-高橋券商分點個股進出

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
283.5
漲跌
▼3.0
漲幅
-1.05%
成交量
1,349張
產業
上市半導體類股▼2.51%
812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

矽創 (8016)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
2024/04/16	0	0.00	0	284.00	283.50	0	1,520	0.00%
2024/04/15	0	0.00	1	286.00	286.50	-1	1,510	-0.07%
2024/04/12	1	288.50	0	0.00	289.00	1	1,506	0.07%
2024/04/11	1	290.50	0	0.00	291.50	1	1,500	0.07%
2024/04/10	0	0.00	1	289.53	288.50	-1	1,509	-0.07%
2024/04/09	2	286.50	3	286.83	285.50	-1	1,513	-0.07%
2024/04/08	2	293.50	1	297.50	296.50	1	1,489	0.07%
2024/04/01	4	289.38	0	0.00	290.50	4	1,492	0.27%
2024/03/29	3.1	292.71	0	293.50	291.50	3.1	1,502	0.21%
2024/03/28	1	305.50	1.1	300.52	300.00	-0.1	1,459	0.00%
2024/03/27	0.1	303.50	2	303.25	303.50	-2	1,440	-0.14%
2024/03/26	1	291.00	0	0.00	290.00	1	1,430	0.07%
2024/03/25	1	300.00	0	0.00	296.50	1	1,441	0.07%
2024/03/22	5.1	300.97	1	303.48	300.00	4.1	1,441	0.28%
2024/03/21	0.1	309.50	0	0.00	314.50	0.1	1,415	0.00%
2024/03/20	0	0.00	15	318.83	317.00	-15	1,365	-1.10%
2024/03/18	0	0.00	4.2	293.36	299.00	-4.2	1,224	-0.34%
2024/03/15	1	279.50	1	286.47	282.00	0	1,195	0.00%
2024/03/14	2	280.26	0	0.00	278.00	2	1,146	0.17%
2024/03/13	0	0.00	2	289.75	287.50	-2	1,129	-0.18%
2024/03/12	2	287.75	1	288.00	287.50	1	1,109	0.09%
2024/03/11	1.2	284.00	0	283.50	282.00	1.2	1,114	0.11%
2024/03/08	2	291.50	10	292.05	283.50	-8	1,129	-0.71%
2024/03/07	0	292.50	1	298.97	292.50	-1	1,116	-0.09%
2024/03/06	2	299.00	1	300.50	296.50	1	1,118	0.09%
2024/03/05	1	302.50	2	305.50	305.50	-1	1,126	-0.09%
2024/03/04	0	0.00	3	307.83	308.00	-3	1,105	-0.27%
2024/03/01	1	298.50	0.2	296.00	296.50	0.8	1,066	0.07%
2024/02/29	1	290.50	0	0.00	290.00	1	1,041	0.10%
2024/02/27	0	0.00	2	295.00	293.00	-2	1,039	-0.19%
2024/02/23	0	0.00	1	295.00	292.00	-1	1,080	-0.09%
2024/02/22	1	293.00	1	291.50	292.50	0	1,086	0.00%
2024/02/21	1	292.00	1	293.00	290.50	0	1,097	0.00%
2024/02/20	10	293.50	1	288.50	295.00	9	1,103	0.82%
2024/02/19	0	0.00	1	280.50	282.00	-1	1,044	-0.10%
2024/02/16	0	0.00	2	278.00	278.00	-2	1,049	-0.19%
2024/02/15	1	276.00	12	277.00	277.00	-11	1,058	-1.04%
2024/02/05	1	272.50	0	0.00	272.00	1	1,053	0.10%
2024/02/02	0	0.00	1	276.00	275.00	-1	1,063	-0.09%
2024/02/01	2	271.25	0	0.00	271.50	2	1,071	0.19%
2024/01/30	10	275.00	0	0.00	274.00	10	1,097	0.91%
2024/01/29	0	0.00	1	278.50	279.00	-1	1,107	-0.09%
2024/01/26	2	274.00	0	0.00	273.50	2	1,147	0.17%
2024/01/24	0	0.00	0.1	278.06	277.50	-0.1	1,203	0.00%
2024/01/23	0	281.00	0	281.50	280.50	0	1,222	0.00%
2024/01/22	0	0.00	2	281.00	280.00	-2	1,250	-0.16%
2024/01/19	0	0.00	0	278.50	279.00	0	1,251	0.00%
2024/01/18	3	276.00	0	0.00	275.50	3	1,254	0.24%
2024/01/17	0	0.00	1	282.50	282.50	-1	1,250	-0.08%
2024/01/12	0	0.00	1	275.00	276.50	-1	1,297	-0.08%
2024/01/11	0	0.00	1	277.50	277.50	-1	1,329	-0.08%
2024/01/09	0	0.00	1	280.49	277.50	-1	1,372	-0.07%
2024/01/08	0	277.00	0	0.00	276.00	0	1,377	0.00%
2024/01/05	1	277.50	1	277.00	280.00	0	1,379	0.00%
2024/01/04	0.1	280.50	2	282.50	283.00	-2	1,382	-0.14%
2024/01/03	0	0.00	20	278.75	278.00	-20	1,370	-1.46%
2023/12/28	0.1	277.50	0	0.00	276.00	0.1	1,372	0.01%
2023/12/27	0	0.00	2	280.00	280.00	-2	1,400	-0.14%
2023/12/26	2	274.50	0	275.00	276.50	2	1,398	0.14%
2023/12/25	21	275.60	0.1	279.00	274.00	20.9	1,379	1.52%
2023/12/22	0	0.00	1	280.00	281.00	-1	1,400	-0.07%
2023/12/21	1	273.00	1	278.50	276.00	0	1,410	0.00%
2023/12/20	1	275.01	0	0.00	279.00	1	1,389	0.07%
2023/12/15	1	289.00	1	290.50	288.50	0	1,410	0.00%
2023/12/12	2	292.75	2	294.75	290.00	0	1,584	0.00%
2023/12/08	0	0.00	1	292.50	292.00	-1	1,670	-0.06%
2023/12/07	0	0.00	0	290.50	288.00	0	1,747	0.00%
2023/12/06	1.1	286.27	0	288.50	290.50	1.1	1,871	0.06%
2023/12/05	1	285.50	1.1	287.05	284.50	-0.1	1,910	-0.01%
2023/12/01	0	0.00	2	293.74	292.00	-2	2,018	-0.10%
2023/11/30	2	289.52	1	290.50	289.00	1	2,143	0.05%
2023/11/28	1	288.00	2	290.00	294.00	-1	2,154	-0.05%
2023/11/27	1	293.00	1	291.00	289.00	0	2,151	0.00%
2023/11/24	0	0.00	3	292.50	293.50	-3	2,168	-0.14%
2023/11/22	0	292.00	0	0.00	296.00	0	2,179	0.00%
2023/11/21	1	289.50	0	0.00	289.50	1	2,179	0.05%
2023/11/20	1	292.00	0.1	295.97	291.00	0.9	2,196	0.04%
2023/11/17	0	0.00	13	290.19	294.00	-13	2,182	-0.60%
2023/11/16	12.1	285.05	0	0.00	285.00	12.1	2,163	0.56%
2023/11/13	0	0.00	1	287.50	287.00	-1	2,156	-0.05%
2023/11/10	1	284.00	0	0.00	284.50	1	2,169	0.05%
2023/11/09	0	0.00	0	289.50	289.00	0	2,192	0.00%
2023/11/08	0	0.00	0	289.00	288.50	0	2,201	0.00%
2023/11/07	0	0.00	1	289.50	290.50	-1	2,207	-0.05%
2023/11/06	1	284.99	0	0.00	285.50	1	2,204	0.05%
2023/11/03	3	287.83	1	283.50	283.00	2	2,222	0.09%
2023/11/01	0	0.00	1	288.00	290.00	-1	2,204	-0.05%
2023/10/31	0	0.00	2	285.50	285.00	-2	2,249	-0.09%
2023/10/30	0	0.00	1	285.00	285.00	-1	2,303	-0.04%
2023/10/27	1	275.00	0	0.00	270.50	1	2,318	0.04%
2023/10/26	0	0.00	0	275.50	274.50	0	2,322	0.00%
2023/10/25	0	0.00	1	278.00	275.50	-1	2,322	-0.04%
2023/10/24	1	276.99	0	0.00	279.50	1	2,337	0.04%
2023/10/23	1	275.50	1	275.00	276.50	0	2,340	0.00%
2023/10/18	1	282.00	3.1	283.81	282.50	-2.1	2,282	-0.09%
2023/10/17	0	0.00	2	281.25	278.50	-2	2,255	-0.09%
2023/10/16	0.1	267.00	0	272.00	272.00	0.1	2,263	0.00%
2023/10/13	0	0.00	3	272.67	271.50	-3	2,265	-0.13%
2023/10/12	0	273.50	0	0.00	272.00	0	2,276	0.00%
2023/10/11	2	276.25	0	0.00	274.50	2	2,273	0.09%
2023/10/06	1	277.00	0	0.00	276.00	1	2,340	0.04%
2023/10/05	2	281.50	1	278.50	278.50	1	2,386	0.04%
2023/10/04	0	0.00	1	282.50	281.50	-1	2,406	-0.04%
2023/10/03	0	0.00	0.1	283.00	280.00	-0.1	2,411	0.00%
2023/10/02	3	275.33	1	276.50	277.50	2	2,399	0.08%
2023/09/28	1	280.00	2	277.50	278.50	-1	2,394	-0.04%
2023/09/27	0.1	275.50	3	273.67	278.50	-3	2,398	-0.12%
2023/09/26	1	284.00	2	277.75	278.50	-1	2,380	-0.04%
2023/09/25	1	283.00	2	284.00	282.50	-1	2,371	-0.04%
2023/09/22	1	284.99	3	281.17	285.00	-2	2,370	-0.08%
2023/09/20	3	296.00	4	290.75	286.50	-1	2,359	-0.04%
2023/09/19	6	293.92	6	290.75	295.50	0	2,340	0.00%
2023/09/18	4	301.50	5	297.40	293.00	-1	2,278	-0.04%
2023/09/15	4	305.88	3	311.00	302.50	1	2,202	0.05%
2023/09/14	1	300.00	3	300.33	300.00	-2	2,129	-0.09%
2023/09/13	6	293.66	9.1	295.41	295.00	-3.1	2,083	-0.15%
2023/09/12	3	288.00	3	295.00	292.00	0	2,032	0.00%
2023/09/11	4	291.25	0	283.00	291.50	4	1,953	0.20%
2023/09/08	0	272.50	1.1	276.95	277.50	-1.1	1,835	-0.06%
2023/09/07	0.1	275.00	0	0.00	271.50	0.1	1,800	0.01%
2023/09/06	0	0.00	3	274.00	273.50	-3	1,764	-0.17%
2023/09/05	2	277.75	13.3	264.83	279.00	-11.3	1,684	-0.67%
2023/09/04	1.1	254.91	2	254.75	255.00	-0.9	1,563	-0.06%
2023/09/01	1	250.00	1	250.00	250.50	0	1,544	0.00%
2023/08/31	1	247.00	2	248.00	250.00	-1	1,542	-0.06%
2023/08/30	0	0.00	6.1	248.49	248.50	-6.1	1,553	-0.39%
2023/08/29	2	245.75	1	241.00	244.00	1	1,535	0.07%
2023/08/28	0	0.00	4.3	242.37	243.50	-4.3	1,513	-0.28%
2023/08/25	1	239.00	1	238.50	236.00	0	1,490	0.00%
2023/08/24	0	0.00	1.1	241.81	242.00	-1.1	1,466	-0.08%
2023/08/23	0	236.00	0	0.00	236.00	0	1,447	0.00%
2023/08/22	0	0.00	0.5	235.67	235.00	-0.5	1,454	-0.03%
2023/08/18	0	234.00	1	236.49	233.50	-1	1,448	-0.07%
2023/08/17	3	239.67	0.1	240.50	239.00	2.9	1,437	0.20%
2023/08/16	1.2	237.88	1.1	239.82	239.50	0.1	1,423	0.01%
2023/08/15	0	0.00	1	241.50	239.50	-1	1,409	-0.07%
2023/08/14	0	0.00	0	234.00	237.00	0	1,379	0.00%
2023/08/11	1	234.50	3	236.33	236.50	-2	1,375	-0.15%
2023/08/10	0	233.50	1	234.00	235.50	-1	1,374	-0.07%
2023/08/08	3	233.67	1	232.00	236.50	2	1,347	0.15%
2023/08/07	1.2	237.07	5.1	236.00	235.50	-4	1,334	-0.30%
2023/08/04	10.2	233.79	2	233.99	234.00	8.2	1,299	0.63%
2023/08/02	3.1	231.48	4.4	232.30	230.00	-1.2	1,240	-0.10%
2023/08/01	2.4	224.26	10	228.65	230.50	-7.6	1,170	-0.65%
2023/07/31	2.1	222.00	2	219.75	220.00	0.1	1,128	0.01%
2023/07/28	1	219.00	1	219.00	219.00	0	1,128	0.00%
2023/07/27	0	0.00	7	219.07	219.50	-7	1,122	-0.62%
2023/07/26	2	207.75	1	208.00	207.50	1	1,104	0.09%
2023/07/25	1.1	215.00	0	0.00	213.00	1.1	1,092	0.10%
2023/07/24	2	215.50	0	0.00	214.50	2	1,087	0.18%
2023/07/20	0	0.00	0.4	222.29	221.00	-0.4	1,103	-0.03%
2023/07/19	0	0.00	2	221.50	224.00	-2	1,105	-0.18%
2023/07/18	0	0.00	4	213.50	216.00	-4	1,106	-0.36%
2023/07/17	2	217.00	0.2	217.00	216.50	1.8	1,106	0.16%
2023/07/14	1	220.50	0	0.00	220.00	1	1,107	0.09%
2023/07/13	4	224.75	0.6	226.25	219.00	3.4	1,114	0.30%
2023/07/12	6.1	246.51	2	247.50	246.50	4.1	1,077	0.38%
2023/07/11	10	247.50	0	0.00	246.00	10	1,053	0.95%
2023/07/10	10.1	245.51	11	248.50	248.00	-1	1,046	-0.09%
2023/07/07	0	0.00	2	245.50	248.50	-2	1,060	-0.19%
2023/07/06	0	0.00	0.1	247.00	250.50	-0.1	1,113	-0.01%
2023/07/04	1.2	246.50	4.2	248.40	250.00	-3	1,111	-0.27%
2023/07/03	5.2	235.74	5	241.50	244.50	0.2	1,090	0.02%
2023/06/30	0	0.00	1.1	235.00	234.50	-1.1	1,080	-0.10%
2023/06/29	0.1	242.00	0.1	239.50	239.00	0	1,076	0.00%
2023/06/28	0.1	238.50	1.2	238.25	238.00	-1.1	1,076	-0.11%
2023/06/27	0.1	236.50	0.1	236.00	233.00	0	1,129	0.00%
2023/06/19	0	0.00	0.1	236.00	235.50	-0.1	1,215	0.00%
2023/06/16	0	0.00	1	237.00	238.50	-1	1,257	-0.08%
2023/06/15	1	238.00	5.1	238.99	239.00	-4.1	1,300	-0.31%
2023/06/13	3	238.50	0	0.00	239.50	3	1,429	0.21%
2023/06/09	0	0.00	1.1	236.00	237.50	-1.1	1,418	-0.08%
2023/06/08	2	237.25	1	234.50	234.50	1	1,430	0.07%
2023/06/07	1	235.50	2	235.75	235.50	-1	1,454	-0.07%
2023/06/06	1	231.00	0	0.00	231.50	1	1,449	0.07%
2023/06/05	5	231.50	4	232.50	234.00	1	1,456	0.07%
2023/06/02	1	226.00	1	226.00	226.00	0	1,451	0.00%
2023/05/30	1	222.50	0	0.00	223.50	1	1,495	0.07%
2023/05/29	0.4	226.38	6	225.83	225.50	-5.6	1,518	-0.37%
2023/05/26	0	0.00	1	225.00	221.00	-1	1,551	-0.06%
2023/05/25	2	222.75	1	222.00	224.50	1	1,596	0.06%
2023/05/24	0	0.00	1	224.00	223.50	-1	1,663	-0.06%
2023/05/23	0	0.00	1	225.50	226.00	-1	1,788	-0.06%
2023/05/22	0	0.00	2	225.75	224.00	-2	1,844	-0.11%
2023/05/16	0	0.00	1	219.00	220.50	-1	1,949	-0.05%
2023/05/15	1	213.50	0	0.00	215.00	1	1,937	0.05%
2023/05/11	1	219.00	0.1	220.00	218.00	0.9	1,984	0.05%
2023/05/10	2.1	224.24	2	224.50	223.00	0.1	2,054	0.00%
2023/05/09	1	220.00	0	0.00	220.50	1	2,071	0.05%
2023/05/08	1	222.50	0	0.00	223.50	1	2,088	0.05%
2023/05/05	1	223.00	0	0.00	223.50	1	2,108	0.05%
2023/05/04	1	222.50	1.1	223.05	222.50	-0.1	2,137	0.00%
2023/05/03	0	0.00	7	226.00	226.50	-7	2,191	-0.32%
2023/04/28	0.1	227.00	3	226.00	227.50	-2.9	2,365	-0.12%
2023/04/27	0.1	219.00	0	0.00	221.50	0.1	2,360	0.00%
2023/04/26	2	217.50	1	219.50	221.50	1	2,354	0.04%
2023/04/25	3	229.67	1	219.50	219.50	2	2,351	0.09%
2023/04/24	1	229.00	0	0.00	229.00	1	2,330	0.04%
2023/04/21	0	0.00	1	231.00	229.50	-1	2,327	-0.04%
2023/04/20	1	242.00	1.1	237.05	236.50	-0.1	2,317	0.00%
2023/04/19	1	246.00	11	242.00	240.50	-10	2,331	-0.43%
2023/04/18	1	245.00	11	247.41	245.00	-10	2,353	-0.42%
2023/04/17	1.1	251.73	0.1	254.00	250.00	1	2,362	0.04%
2023/04/14	0	0.00	1	252.00	253.00	-1	2,356	-0.04%
2023/04/13	1	249.50	1.1	246.95	245.50	-0.1	2,364	0.00%
2023/04/12	0	0.00	5	251.30	252.50	-5	2,351	-0.21%
2023/04/11	0.1	244.00	3	249.50	250.50	-2.9	2,318	-0.13%
2023/04/10	2	240.75	4	241.63	240.50	-2	2,250	-0.09%
2023/04/07	1	239.00	0	0.00	239.50	1	2,247	0.04%
2023/04/06	0	0.00	1.2	238.49	235.00	-1.2	2,228	-0.05%
2023/03/31	1.2	238.58	1.1	236.66	237.50	0.1	2,222	0.00%
2023/03/30	1	234.00	0	0.00	234.50	1	2,202	0.05%
2023/03/29	0	0.00	0.1	233.50	233.00	-0.1	2,195	0.00%
2023/03/28	6.2	238.86	0.2	239.75	235.50	6	2,189	0.27%
2023/03/27	2.2	240.86	0	0.00	243.00	2.2	2,127	0.10%
2023/03/23	1	237.50	0	0.00	239.50	1	2,111	0.05%
2023/03/22	0	0.00	7	241.21	241.00	-7	2,098	-0.33%
2023/03/21	6	237.50	3	239.33	237.50	3	2,061	0.15%
2023/03/20	0.1	232.00	5	230.50	233.00	-4.9	2,014	-0.24%
2023/03/17	10	226.40	2	224.50	224.50	8	1,973	0.41%
2023/03/16	4	226.50	0.1	226.00	227.50	3.9	1,866	0.21%
2023/03/15	0.1	225.00	2	226.25	225.00	-1.9	1,855	-0.10%
2023/03/14	6	221.67	0.1	222.50	221.00	5.9	1,871	0.32%
2023/03/13	0	0.00	1	222.50	224.50	-1	1,888	-0.05%
2023/03/10	5	225.40	4	231.75	223.50	1	1,881	0.05%
2023/03/08	1	232.50	3.1	233.84	234.50	-2.1	1,873	-0.11%
2023/03/07	1	229.00	6	231.50	231.50	-5	1,861	-0.27%
2023/03/06	1.2	231.65	1	234.50	233.00	0.2	1,851	0.01%
2023/03/03	2	231.25	0	0.00	229.50	2	1,840	0.11%
2023/03/01	1	230.50	3	229.83	230.00	-2	1,824	-0.11%
2023/02/24	4	230.63	1.1	229.86	228.00	2.9	1,806	0.16%
2023/02/23	4	240.00	2	240.00	236.50	2	1,774	0.11%
2023/02/22	18	233.53	12.4	235.05	233.00	5.6	1,743	0.32%
2023/02/21	5.4	235.08	9.8	241.34	243.00	-4.4	1,700	-0.26%
2023/02/20	1.2	222.42	4.5	223.83	226.00	-3.3	1,603	-0.21%
2023/02/17	14	217.71	3.9	218.58	217.50	10.1	1,578	0.64%
2023/02/16	1.1	214.09	0	0.00	214.50	1.1	1,565	0.07%
2023/02/14	0	0.00	1	212.00	210.50	-1	1,710	-0.06%
2023/02/10	3	211.50	10.1	210.50	211.00	-7.1	1,908	-0.37%
2023/02/09	3	218.67	10	216.50	216.50	-7	1,892	-0.37%
2023/02/08	24.1	218.18	4.6	222.73	222.50	19.5	1,877	1.04%
2023/02/07	0.1	216.00	0.3	215.90	215.00	-0.2	1,805	-0.01%
2023/02/06	0	0.00	0.1	213.50	212.50	-0.1	1,788	0.00%
2023/02/03	0	0.00	10.1	213.47	210.50	-10.1	1,777	-0.57%
2023/02/02	0	0.00	10.2	215.01	215.00	-10.2	1,762	-0.58%
2023/02/01	1	214.00	0.8	213.47	214.50	0.2	1,751	0.01%
2023/01/31	1.2	200.75	5.8	207.44	211.50	-4.6	1,696	-0.27%
2023/01/30	20.2	195.48	2.3	194.33	196.50	17.9	1,583	1.13%
2023/01/17	0	0.00	0	187.00	186.50	0	1,537	0.00%
2023/01/11	1	187.00	1	186.50	186.50	0	1,586	0.00%
2023/01/09	0	0.00	0.2	189.50	190.00	-0.2	1,648	-0.01%
2023/01/06	0.2	188.00	1	189.54	189.00	-0.8	1,646	-0.05%
2023/01/05	0	0.00	0.1	187.50	186.50	-0.1	1,626	0.00%
2023/01/04	1	186.00	2.2	185.79	185.00	-1.2	1,611	-0.07%
2023/01/03	0	0.00	4.1	183.61	185.50	-4.1	1,604	-0.25%
2022/12/29	0	0.00	1.1	177.04	178.00	-1.1	1,591	-0.07%
2022/12/28	0.1	175.00	0	0.00	176.00	0.1	1,602	0.01%
2022/12/27	1	174.50	0	0.00	178.00	1	1,617	0.06%
2022/12/23	0	0.00	4	172.25	173.50	-4	1,638	-0.24%
2022/12/21	1.1	172.11	0	0.00	172.50	1.1	1,661	0.07%
2022/12/20	0	0.00	1	179.50	172.50	-1	1,668	-0.06%
2022/12/19	2	180.00	0	0.00	179.50	2	1,677	0.12%
2022/12/16	12	180.42	23	183.43	185.00	-11	1,675	-0.66%
2022/12/15	1	182.50	0	0.00	183.00	1	1,662	0.06%
2022/12/14	0	0.00	21	180.00	181.00	-21	1,653	-1.27%
2022/12/13	13	178.58	1	176.50	176.50	12	1,651	0.73%
2022/12/09	11.1	179.95	0	0.00	179.50	11.1	1,675	0.66%
2022/12/07	0	0.00	2	185.00	180.50	-2	1,678	-0.12%
2022/12/06	11	187.91	0	0.00	184.50	11	1,684	0.65%
2022/12/05	1	193.50	0	0.00	192.00	1	1,665	0.06%
2022/12/02	1	192.00	8	192.38	192.00	-7	1,657	-0.42%
2022/12/01	9	194.28	2	194.75	194.00	7	1,663	0.42%
2022/11/28	1	189.50	0	0.00	188.00	1	1,693	0.06%
2022/11/25	1	190.00	0	0.00	188.50	1	1,711	0.06%
2022/11/24	3	191.67	0	0.00	192.00	3	1,717	0.17%
2022/11/23	0	0.00	1	188.00	186.50	-1	1,717	-0.06%
2022/11/21	0	0.00	3	188.00	187.00	-3	1,762	-0.17%
2022/11/18	2	193.25	3	194.17	189.50	-1	1,780	-0.06%
2022/11/17	1	191.50	4	193.25	193.00	-3	1,780	-0.17%
2022/11/16	0	0.00	1	194.00	192.00	-1	1,791	-0.06%
2022/11/15	5	190.20	0	0.00	190.50	5	1,839	0.27%
2022/11/14	2	192.00	2	188.50	189.50	0	1,836	0.00%
2022/11/11	9	201.00	2	199.54	196.00	7	1,828	0.38%
2022/11/10	2	196.00	0	0.00	197.00	2	1,764	0.11%
2022/11/09	4	194.63	12.1	194.45	195.00	-8.1	1,682	-0.48%
2022/11/08	2.1	182.76	3	188.00	180.00	-0.9	1,570	-0.06%
2022/11/07	4	175.75	5	178.00	178.50	-1	1,581	-0.06%
2022/11/04	0	0.00	2	173.25	174.00	-2	1,580	-0.13%
2022/11/03	2	170.76	5	172.10	173.50	-3	1,581	-0.19%
2022/11/02	2	173.50	1	173.50	172.00	1	1,590	0.06%
2022/11/01	1	168.03	1	169.50	169.50	0	1,591	0.00%
2022/10/31	0	0.00	11	167.05	165.50	-11	1,598	-0.69%
2022/10/28	12	164.67	0	0.00	164.00	12	1,603	0.75%
2022/10/27	1	170.00	1.1	170.62	171.50	-0.1	1,618	-0.01%
2022/10/26	3	168.00	0	0.00	166.50	3	1,634	0.18%
2022/10/25	0	0.00	4	172.00	168.00	-4	1,633	-0.24%
2022/10/24	2	175.00	1	174.50	173.50	1	1,663	0.06%
2022/10/20	0	0.00	1	173.00	175.00	-1	1,663	-0.06%
2022/10/19	2	178.00	0	0.00	176.50	2	1,662	0.12%
2022/10/18	2	179.00	1	180.00	180.00	1	1,674	0.06%
2022/10/17	1	172.50	2	171.75	178.00	-1	1,693	-0.06%
2022/10/14	0	0.00	3	168.67	169.50	-3	1,688	-0.18%
2022/10/13	0	158.00	0	0.00	156.00	0	1,706	0.00%
2022/10/11	0	0.00	2	166.50	166.00	-2	1,710	-0.12%
2022/10/07	0	0.00	1	174.00	174.50	-1	1,712	-0.06%
2022/10/05	2	172.50	0	0.00	170.50	2	1,768	0.11%
2022/10/04	1	168.00	0	0.00	170.50	1	1,794	0.06%
2022/09/30	1	161.50	0	0.00	164.50	1	1,810	0.06%
2022/09/29	0	0.00	2	160.25	159.00	-2	1,807	-0.11%
2022/09/26	0	156.50	2	160.00	157.00	-2	1,815	-0.11%
2022/09/22	0	0.00	1	169.50	169.50	-1	1,832	-0.05%
2022/09/21	1	168.00	0	0.00	168.00	1	1,841	0.05%
2022/09/16	0	0.00	1	171.50	170.50	-1	1,856	-0.05%
2022/09/15	0	0.00	1	178.00	176.00	-1	1,872	-0.05%
2022/09/14	0	0.00	1	178.00	178.00	-1	1,895	-0.05%
2022/09/12	0	0.00	2	180.00	180.00	-2	1,886	-0.11%
2022/09/08	1	175.50	0	0.00	177.50	1	1,904	0.05%
2022/09/07	1	174.00	0	0.00	172.50	1	1,899	0.05%
2022/09/06	1	179.00	0	0.00	174.00	1	1,888	0.05%
2022/09/05	4	178.38	5	179.00	178.00	-1	1,884	-0.05%
2022/09/02	2	189.25	1	188.00	187.50	1	1,856	0.05%
2022/09/01	1	188.50	0	0.00	187.50	1	1,839	0.05%
2022/08/30	1	190.50	2	189.00	190.50	-1	1,852	-0.05%
2022/08/29	2	183.75	1.1	185.50	185.50	1	1,841	0.05%
2022/08/26	2	192.25	1	191.00	189.50	1	1,829	0.05%
2022/08/25	5	188.90	0	0.00	188.50	5	1,811	0.28%
2022/08/24	2	188.25	1	187.00	186.00	1	1,821	0.05%
2022/08/23	2	186.50	0	0.00	188.50	2	1,810	0.11%
2022/08/22	6	188.58	7.1	188.07	188.00	-1.1	1,794	-0.06%
2022/08/18	4	179.38	0.1	181.00	180.50	3.9	1,706	0.23%
2022/08/17	1	175.00	1	175.00	172.50	0	1,667	0.00%
2022/08/16	2	177.25	2.1	178.00	176.00	-0.1	1,652	-0.01%
2022/08/15	8	178.00	3.1	179.19	180.00	4.9	1,643	0.30%
2022/08/12	4.1	175.38	4.1	177.65	179.50	0	1,602	0.00%
2022/08/11	0	166.50	1.1	168.56	168.50	-1.1	1,544	-0.07%
2022/08/10	1	164.50	0	0.00	163.00	1	1,531	0.07%
2022/08/09	0	0.00	1.1	168.46	167.00	-1.1	1,526	-0.07%
2022/08/08	0	0.00	1	165.00	166.50	-1	1,521	-0.07%
2022/08/05	0	164.50	2.1	164.01	166.00	-2	1,519	-0.13%
2022/08/04	1	158.00	2	159.25	160.00	-1	1,519	-0.07%
2022/08/03	7.1	158.14	4	159.25	159.00	3.1	1,510	0.20%
2022/08/02	0.1	163.42	0	0.00	161.00	0.1	1,492	0.00%
2022/08/01	3	167.34	0	0.00	167.00	3	1,478	0.20%
2022/07/29	1	165.04	8.1	167.71	167.50	-7.1	1,477	-0.48%
2022/07/28	1	160.50	0	0.00	160.00	1	1,453	0.07%
2022/07/27	2	160.52	0	0.00	163.50	2	1,446	0.14%
2022/07/26	2	159.51	1	159.00	160.00	1	1,438	0.07%
2022/07/25	0.1	163.50	1.1	163.82	164.00	-1	1,440	-0.07%
2022/07/22	2	170.00	0.3	171.00	169.00	1.7	1,432	0.12%
2022/07/21	1	159.00	0.1	158.50	162.00	0.9	1,391	0.07%
2022/07/20	1.2	156.45	1.1	157.95	155.50	0.1	1,379	0.01%
2022/07/19	0	148.00	3	146.33	148.00	-3	1,361	-0.22%
2022/07/18	0.1	148.71	2.1	145.62	148.00	-2	1,375	-0.14%
2022/07/14	0	139.50	1	136.50	142.50	-1	1,371	-0.07%
2022/07/13	6.2	171.67	0	0.00	170.00	6.2	1,340	0.46%
2022/07/12	5.4	173.34	0	0.00	170.50	5.4	1,298	0.42%
2022/07/11	1	190.00	0	0.00	186.00	1	1,270	0.08%
2022/07/08	0.1	186.50	2	187.00	189.00	-2	1,267	-0.15%
2022/07/07	3	183.17	1	185.00	185.50	2	1,242	0.16%
2022/07/06	1	183.00	0	0.00	181.50	1	1,239	0.08%
2022/07/05	1	189.00	2	186.75	190.00	-1	1,251	-0.08%
2022/07/04	3	189.50	2	189.00	187.00	1	1,244	0.08%
2022/07/01	1	191.50	2.1	190.17	188.00	-1.1	1,253	-0.09%
2022/06/30	1	201.00	1	200.00	200.00	0	1,230	0.00%
2022/06/29	2	203.50	1	205.00	206.00	1	1,225	0.08%
2022/06/28	2	202.50	0	0.00	203.00	2	1,225	0.16%
2022/06/27	1	212.00	0	0.00	211.00	1	1,240	0.08%
2022/06/24	0	0.00	1	207.00	207.00	-1	1,247	-0.08%
2022/06/22	1	209.00	1	210.00	207.00	0	1,226	0.00%
2022/06/21	1	224.50	0	0.00	224.50	1	1,203	0.08%
2022/06/20	0	220.00	7	221.00	218.00	-7	1,211	-0.58%
2022/06/17	1	226.05	0	0.00	228.00	1	1,219	0.08%
2022/06/15	1.1	243.00	1	244.00	242.50	0.1	1,313	0.01%
2022/06/14	1	240.50	0	0.00	245.50	1	1,364	0.07%
2022/06/10	0	0.00	1	249.50	247.00	-1	1,416	-0.07%
2022/06/09	1	247.50	0	0.00	249.50	1	1,432	0.07%
2022/06/08	2	253.00	1	254.50	252.50	1	1,441	0.07%
2022/06/02	0	0.00	1	263.00	262.50	-1	1,529	-0.07%
2022/06/01	3	265.67	1	268.00	264.00	2	1,542	0.13%
2022/05/31	3	256.67	5.1	255.52	258.00	-2.1	1,511	-0.14%
2022/05/30	1	250.50	5	252.40	254.00	-4	1,517	-0.26%
2022/05/27	1	241.50	0	0.00	244.00	1	1,523	0.07%
2022/05/26	0	0.00	1	236.50	235.50	-1	1,526	-0.07%
2022/05/23	1	244.50	0.1	243.00	242.00	0.9	1,578	0.06%
2022/05/20	2	247.00	0.1	248.00	247.00	1.9	1,595	0.12%
2022/05/17	0.1	248.50	0	0.00	247.00	0.1	1,607	0.00%
2022/05/16	0	0.00	1	250.00	244.00	-1	1,622	-0.06%
2022/05/13	1.1	249.54	1	248.50	248.00	0.1	1,626	0.00%
2022/05/12	1.1	248.61	0.1	249.50	245.50	1	1,642	0.06%
2022/05/11	1	243.50	0.1	247.00	243.00	0.9	1,682	0.06%
2022/05/10	0.1	250.00	0	0.00	247.00	0.1	1,691	0.01%
2022/05/09	5	245.50	1.1	243.27	243.00	3.9	1,689	0.23%
2022/05/06	0	0.00	0.1	252.50	251.00	-0.1	1,693	0.00%
2022/05/05	2	258.25	0	0.00	256.00	2	1,702	0.12%
2022/05/04	0.1	258.50	0	0.00	256.00	0.1	1,694	0.00%
2022/05/03	0.2	259.32	0	0.00	259.00	0.2	1,701	0.01%
2022/04/29	1.2	258.21	2	258.75	257.50	-0.8	1,708	-0.05%
2022/04/28	0	0.00	1	251.00	249.50	-1	1,716	-0.06%
2022/04/27	1.1	243.00	0.1	247.50	247.00	1	1,714	0.06%
2022/04/26	1	259.00	0	0.00	252.00	1	1,712	0.06%
2022/04/25	1	259.50	0	0.00	256.00	1	1,721	0.06%
2022/04/22	1	260.50	0.1	262.50	262.00	0.9	1,732	0.05%
2022/04/21	1.1	269.45	0	0.00	265.00	1.1	1,742	0.06%
2022/04/20	3	270.50	0	0.00	269.00	3	1,786	0.17%
2022/04/18	0	0.00	5.1	275.49	273.50	-5.1	1,855	-0.27%
2022/04/15	1.1	275.73	3	275.17	273.50	-1.9	1,870	-0.10%
2022/04/14	0	0.00	1	281.50	280.00	-1	1,895	-0.05%
2022/04/13	0.1	284.00	0	0.00	283.50	0.1	1,912	0.00%
2022/04/12	1	280.00	0	0.00	279.50	1	1,958	0.05%
2022/04/11	11	282.09	5	279.00	277.00	6	1,983	0.30%
2022/04/07	1.1	285.05	0.1	288.00	284.00	1	1,983	0.05%
2022/04/06	1	291.50	0.2	292.00	291.00	0.8	1,976	0.04%
2022/04/01	1	288.50	0	0.00	294.50	1	1,990	0.05%
2022/03/31	1	292.00	0	0.00	290.50	1	1,998	0.05%
2022/03/30	2.1	293.02	0	0.00	292.50	2.1	2,015	0.10%
2022/03/29	1.1	294.05	0	0.00	294.00	1.1	2,016	0.05%
2022/03/28	1.2	293.67	0	0.00	297.00	1.2	2,053	0.06%
2022/03/25	1	301.00	0	0.00	299.00	1	2,090	0.05%
2022/03/24	2	298.50	0	0.00	300.00	2	2,164	0.09%
2022/03/23	1	299.50	0	0.00	301.00	1	2,346	0.04%
2022/03/18	6.2	309.11	2.1	308.59	306.50	4.1	2,530	0.16%
2022/03/17	0	0.00	1.1	303.47	304.50	-1.1	2,439	-0.04%
2022/03/15	0.1	294.00	0	0.00	291.50	0.1	2,446	0.00%
2022/03/11	0.1	305.50	0	0.00	305.50	0.1	2,513	0.00%
2022/03/10	1.2	307.17	0.1	312.00	307.00	1.1	2,515	0.04%
2022/03/08	0	0.00	1	290.50	287.00	-1	2,556	-0.04%
2022/03/07	1	283.00	0	0.00	284.50	1	2,646	0.04%
2022/03/03	1	299.00	0	0.00	300.00	1	2,683	0.04%
2022/03/02	1	295.00	4.2	297.67	300.00	-3.2	2,690	-0.12%
2022/03/01	1.1	294.15	0	0.00	294.50	1.1	2,687	0.04%
2022/02/24	4.2	291.57	0	0.00	288.00	4.2	2,757	0.15%
2022/02/23	1	295.00	5	298.40	299.00	-4	2,762	-0.14%
2022/02/22	3.1	292.65	0	0.00	290.50	3.1	2,794	0.11%
2022/02/16	3	297.50	1.2	297.67	296.00	1.8	3,107	0.06%
2022/02/15	1.2	295.42	0	0.00	293.00	1.2	3,126	0.04%
2022/02/14	0	0.00	1	293.00	290.00	-1	3,163	-0.03%
2022/02/11	2	292.75	2	296.75	298.00	0	3,197	0.00%
2022/02/10	0	0.00	2	293.00	289.00	-2	3,224	-0.06%
2022/02/09	1	291.00	2	292.75	293.00	-1	3,278	-0.03%
2022/02/08	1	285.50	1	288.00	288.00	0	3,375	0.00%
2022/02/07	1	281.50	0	0.00	280.00	1	3,425	0.03%
2022/01/26	1	281.50	1	285.50	282.50	0	3,459	0.00%
2022/01/25	1	282.50	1	285.00	282.00	0	3,526	0.00%
2022/01/24	2	282.00	3	279.83	287.00	-1	3,580	-0.03%
2022/01/21	1	287.00	2	284.50	285.00	-1	3,690	-0.03%
2022/01/20	1	286.00	2	289.25	293.50	-1	3,782	-0.03%
2022/01/19	4	289.25	0	0.00	287.00	4	3,804	0.11%
2022/01/18	3.1	296.23	0	0.00	294.00	3.1	3,849	0.08%
2022/01/17	0	0.00	2	290.50	294.50	-2	3,858	-0.05%
2022/01/14	1	275.50	1	279.00	285.50	0	3,860	0.00%
2022/01/13	4	282.75	6	281.92	280.50	-2	3,931	-0.05%
2022/01/12	1	287.00	2	288.00	286.50	-1	3,910	-0.03%
2022/01/11	3	300.00	0	0.00	297.00	3	3,877	0.08%
2022/01/10	2	306.00	3	302.67	307.00	-1	3,866	-0.03%
2022/01/07	1	299.00	8	300.00	300.00	-7	3,861	-0.18%
2022/01/06	7	306.29	2	307.50	307.50	5	3,846	0.13%
2022/01/05	3.1	306.50	2	311.75	306.00	1.1	3,848	0.03%
2022/01/04	2	317.25	0	0.00	317.00	2	3,814	0.05%
2022/01/03	2	318.25	0	0.00	321.00	2	3,797	0.05%
2021/12/29	1	320.50	0	0.00	319.50	1	3,825	0.03%
2021/12/28	2	322.00	8	324.56	322.00	-6	3,868	-0.16%
2021/12/27	1	321.00	1	325.50	320.50	0	3,900	0.00%
2021/12/24	1	320.50	0	0.00	320.50	1	3,935	0.03%
2021/12/23	0	0.00	2	322.25	320.50	-2	3,951	-0.05%
2021/12/22	5	329.80	1	321.00	321.50	4	3,997	0.10%
2021/12/21	1	326.50	2	322.00	325.50	-1	3,980	-0.03%
2021/12/20	8	326.13	1	325.00	323.00	7	3,956	0.18%
2021/12/17	5	326.90	4.1	327.71	332.00	0.9	3,915	0.02%
2021/12/16	15.1	320.33	16.1	315.44	324.00	-1	3,764	-0.03%
2021/12/15	0	0.00	18	302.47	305.00	-18	3,654	-0.49%
2021/12/14	6	297.17	0	0.00	289.50	6	3,658	0.16%
2021/12/13	10	301.50	1	301.50	301.50	9	3,658	0.25%
2021/12/10	0	0.00	16	299.34	300.00	-16	3,706	-0.43%
2021/12/09	6	306.00	0	0.00	301.00	6	3,716	0.16%
2021/12/08	62	309.69	3	311.17	311.00	59	3,699	1.59%
2021/12/07	1	303.50	2	304.25	306.00	-1	3,700	-0.03%
2021/12/06	2	299.50	2.1	298.10	298.50	-0.1	3,703	0.00%
2021/12/03	4.1	300.50	8	302.50	298.00	-3.9	3,750	-0.10%
2021/12/02	5	293.80	4	297.50	298.00	1	3,762	0.03%
2021/12/01	10	286.95	6.1	289.91	292.50	3.9	3,835	0.10%
2021/11/30	1	283.00	1	283.50	280.50	0	3,814	0.00%
2021/11/29	0.1	279.50	0	0.00	277.50	0.1	3,903	0.00%
2021/11/26	1.1	281.91	1	276.00	276.00	0.1	3,945	0.00%
2021/11/25	4	283.38	2	283.75	281.00	2	4,011	0.05%
2021/11/24	3	282.17	2	285.25	287.00	1	4,042	0.02%
2021/11/23	4	286.38	3	281.67	281.50	1	4,097	0.02%
2021/11/22	1	292.00	1	296.00	293.50	0	4,133	0.00%
2021/11/19	4	297.00	5	291.30	292.00	-1	4,185	-0.02%
2021/11/18	11	296.77	5	299.90	295.00	6	4,226	0.14%
2021/11/17	11	292.64	14	292.93	294.50	-3	4,156	-0.07%
2021/11/16	0	0.00	1	284.50	279.50	-1	4,088	-0.02%
2021/11/15	4	283.00	3	284.50	282.00	1	4,145	0.02%
2021/11/12	1	277.00	2	276.25	275.00	-1	4,275	-0.02%
2021/11/11	3	274.33	1	273.00	273.50	2	4,337	0.05%
2021/11/10	6	279.75	3.1	277.06	277.00	2.9	4,362	0.07%
2021/11/09	12.1	276.08	10.1	275.66	274.50	2	4,386	0.05%
2021/11/08	4	268.75	1	270.00	269.00	3	4,397	0.07%
2021/11/05	7.1	263.94	7	264.93	267.00	0.1	4,471	0.00%
2021/11/04	6	252.00	3	258.00	258.00	3	4,509	0.07%
2021/11/03	1	249.00	1	247.50	251.50	0	4,568	0.00%
2021/11/02	2	250.75	1	256.00	241.50	1	4,599	0.02%
2021/11/01	8	259.63	12	259.75	256.50	-4	4,606	-0.09%
2021/10/29	7	269.29	3	269.67	266.50	4	4,638	0.09%
2021/10/28	10	262.70	8	264.25	262.00	2	4,625	0.04%
2021/10/27	0	0.00	2	253.75	255.50	-2	4,724	-0.04%
2021/10/26	2	250.25	4.1	251.61	250.00	-2.1	4,991	-0.04%
2021/10/25	4	241.50	3	245.00	245.50	1	5,128	0.02%
2021/10/22	1	245.00	4	243.25	246.00	-3	5,276	-0.06%
2021/10/21	10	246.00	2	247.50	238.50	8	5,459	0.15%
2021/10/20	1.1	232.68	1	236.00	239.50	0.1	5,474	0.00%
2021/10/19	0	0.00	3	230.00	233.00	-3	5,619	-0.05%
2021/10/18	3	224.83	1	231.00	225.00	2	5,803	0.03%
2021/10/15	2	229.00	0	0.00	229.50	2	5,886	0.03%
2021/10/13	0	0.00	2	220.50	219.00	-2	6,072	-0.03%
2021/10/12	3	231.33	0	0.00	226.50	3	6,150	0.05%
2021/10/08	1	237.50	3	237.17	234.00	-2	6,171	-0.03%
2021/10/07	0	0.00	1	236.00	236.00	-1	6,198	-0.02%
2021/10/06	5	229.80	3	229.67	226.50	2	6,219	0.03%
2021/10/05	1	224.50	2	234.50	234.00	-1	6,220	-0.02%
2021/10/01	2	244.25	6	246.75	238.50	-4	6,222	-0.06%
2021/09/30	2	245.00	0	0.00	244.00	2	6,236	0.03%
2021/09/28	2	255.00	0	0.00	251.50	2	6,289	0.03%
2021/09/27	0	0.00	2	259.00	261.00	-2	6,334	-0.03%
2021/09/24	1	256.00	1	259.50	259.50	0	6,423	0.00%
2021/09/23	0	0.00	1	256.50	255.50	-1	6,562	-0.02%
2021/09/17	2	265.00	3	267.50	268.00	-1	6,628	-0.02%
2021/09/16	0	0.00	1	265.00	262.00	-1	6,603	-0.02%
2021/09/15	2	256.00	2	258.25	259.00	0	6,598	0.00%
2021/09/14	1	266.00	0	0.00	265.00	1	6,601	0.02%
2021/09/13	1	269.00	1	268.50	264.00	0	6,631	0.00%
2021/09/10	1	266.50	0	0.00	273.00	1	6,664	0.02%
2021/09/09	1	267.50	2	267.50	267.50	-1	6,652	-0.02%
2021/09/08	4	262.50	5	265.60	263.50	-1	6,629	-0.02%
2021/09/07	2	263.00	2	264.00	261.00	0	6,637	0.00%
2021/09/06	6	265.08	9	259.06	256.00	-3	6,635	-0.05%
2021/09/03	3	282.50	12	284.21	279.50	-9	6,547	-0.14%
2021/09/02	27	290.11	3.1	288.90	284.50	23.9	6,613	0.36%
2021/09/01	5.2	296.48	2	297.00	300.00	3.2	6,627	0.05%
2021/08/31	6	300.42	4	297.00	295.00	2	6,708	0.03%
2021/08/30	6	298.17	4	297.13	301.00	2	6,707	0.03%
2021/08/27	2	298.25	14	301.79	299.00	-12	6,736	-0.18%
2021/08/26	3	306.83	13	308.46	300.50	-10	6,732	-0.15%
2021/08/25	16	309.53	15	308.93	309.00	1	6,766	0.01%
2021/08/24	13	320.85	96	319.82	314.00	-83	6,874	-1.21%
2021/08/23	1	330.50	3	333.50	332.50	-2	6,958	-0.03%
2021/08/20	14	321.36	2	319.75	323.50	12	7,014	0.17%
2021/08/19	4	327.88	13	329.77	314.50	-9	7,030	-0.13%
2021/08/18	20	324.33	19	312.87	335.00	1	7,063	0.01%
2021/08/17	3	338.50	2	332.75	327.50	1	7,098	0.01%
2021/08/16	13	350.23	3	350.50	352.00	10	7,156	0.14%
2021/08/13	4.1	359.15	15	364.43	350.00	-10.9	7,179	-0.15%
2021/08/12	16	370.34	3	373.33	369.50	13	7,299	0.18%
2021/08/11	6	366.42	4	363.63	365.00	2	7,450	0.03%
2021/08/10	2	379.75	13	374.35	379.50	-11	7,468	-0.15%
2021/08/09	3	372.50	2	373.50	363.50	1	7,435	0.01%
2021/08/06	12	390.67	19	387.92	393.00	-7	7,460	-0.09%
2021/08/05	4	389.75	4	390.13	389.00	0	7,524	0.00%
2021/08/04	14	391.93	15	391.17	393.50	-1	7,638	-0.01%
2021/08/03	4	395.13	3	396.83	391.50	1	7,642	0.01%
2021/08/02	8	399.25	6	405.08	398.50	2	7,647	0.03%
2021/07/30	11.1	387.20	8	387.25	384.00	3.1	7,545	0.04%
2021/07/29	21	351.67	12.2	355.43	367.50	8.9	7,392	0.12%
2021/07/28	13	350.65	18	361.22	344.00	-5	7,293	-0.07%
2021/07/27	14.2	374.29	14	363.50	382.00	0.2	7,221	0.00%
2021/07/26	0	0.00	6	358.42	366.50	-6	7,111	-0.08%
2021/07/23	15	337.63	15	343.30	333.50	0	7,111	0.00%
2021/07/22	5	330.50	4	323.00	335.00	1	7,145	0.01%
2021/07/21	2	309.75	3.5	310.21	314.00	-1.5	7,007	-0.02%
2021/07/20	2	305.50	1	305.50	303.00	1	7,035	0.01%
2021/07/19	17	316.06	6	317.17	318.00	11	7,030	0.16%
2021/07/16	7	316.36	7	315.29	311.50	0	7,035	0.00%
2021/07/15	1	300.50	4	300.13	307.50	-3	7,023	-0.04%
2021/07/14	2	295.50	6	300.33	300.00	-4	7,092	-0.06%
2021/07/13	2	309.75	0	0.00	298.50	2	7,101	0.03%
2021/07/12	0	0.00	1	313.50	311.00	-1	7,101	-0.01%
2021/07/09	3	309.67	2	313.75	314.50	1	7,116	0.01%
2021/07/08	0	0.00	1	319.50	314.00	-1	7,129	-0.01%
2021/07/07	1	316.50	3	320.67	314.00	-2	7,114	-0.03%
2021/07/06	1	316.00	1	318.50	318.50	0	7,118	0.00%
2021/07/05	8	320.75	5	319.20	319.50	3	7,090	0.04%
2021/07/02	4.5	308.61	6	307.33	310.50	-1.5	7,089	-0.02%
2021/07/01	4.1	311.78	1	299.00	302.50	3.1	7,069	0.04%
2021/06/30	4	302.38	14	303.21	313.00	-10	7,006	-0.14%
2021/06/29	2	290.75	1	296.00	288.00	1	6,862	0.01%
2021/06/28	3.5	286.71	3	288.50	291.00	0.5	6,829	0.01%
2021/06/25	1	285.00	2	285.75	285.00	-1	6,803	-0.01%
2021/06/23	4	280.00	56	282.15	284.50	-52	6,836	-0.76%
2021/06/22	6	276.17	3	271.17	272.50	3	6,836	0.04%
2021/06/21	7	277.36	13	276.88	276.50	-6	6,795	-0.09%
2021/06/18	5	289.80	5	285.00	285.00	0	6,789	0.00%
2021/06/17	5	283.90	6	288.25	291.50	-1	6,809	-0.01%
2021/06/16	8	293.56	10	294.85	288.50	-2	6,891	-0.03%
2021/06/15	11	293.36	5	295.90	298.00	6	6,932	0.09%
2021/06/11	6	290.92	19	291.50	291.50	-13	6,944	-0.19%
2021/06/10	14	295.61	8	295.06	292.00	6	7,063	0.08%
2021/06/09	11	288.55	12.1	290.21	292.00	-1.1	6,988	-0.02%
2021/06/08	12.1	288.05	7	288.36	284.00	5.1	6,906	0.07%
2021/06/07	4	280.25	5	281.20	281.50	-1	6,779	-0.01%
2021/06/04	7	277.50	5	279.30	282.50	2	6,695	0.03%
2021/06/03	6	278.50	4	279.01	277.00	2	6,647	0.03%
2021/06/02	9	281.61	6	277.75	274.00	3	6,584	0.05%
2021/06/01	7	290.21	5	298.50	287.00	2	6,507	0.03%
2021/05/31	17	276.59	7	282.50	288.50	10	6,388	0.16%
2021/05/28	6	267.42	17	265.76	266.00	-11	6,354	-0.17%
2021/05/27	11	257.18	10	262.60	256.50	1	6,303	0.02%
2021/05/26	10	261.40	4	258.50	260.00	6	6,397	0.09%
2021/05/25	14	272.93	5	271.70	270.00	9	6,366	0.14%
2021/05/24	4	249.50	10	246.30	261.00	-6	6,170	-0.10%
2021/05/21	5	238.70	8	238.50	240.00	-3	6,019	-0.05%
2021/05/20	17	242.12	4	243.50	234.50	13	5,941	0.22%
2021/05/19	2	253.50	8	251.68	260.00	-6	5,755	-0.10%
2021/05/18	1	237.06	7	235.50	238.00	-6	5,525	-0.11%
2021/05/17	9	230.11	6	230.50	225.00	3	5,407	0.06%
2021/05/14	13	243.96	7	244.79	234.00	6	5,313	0.11%
2021/05/13	2	225.00	3	230.33	229.00	-1	5,167	-0.02%
2021/05/12	12	219.67	9	221.94	221.00	3	5,022	0.06%
2021/05/11	7	239.64	0	0.00	236.00	7	4,829	0.14%
2021/05/10	4	272.13	4	283.41	262.00	0	4,745	0.00%
2021/05/07	4	272.25	8	273.44	279.50	-4	4,646	-0.09%
2021/05/06	11.1	266.29	5	262.50	257.50	6.1	4,543	0.13%
2021/05/05	4	289.13	2	291.73	275.00	2	4,395	0.05%
2021/05/04	1.1	289.69	2	305.50	303.50	-1	4,306	-0.02%
2021/05/03	1	320.00	1	307.50	311.50	0	4,231	0.00%
2021/04/29	0	0.00	1	327.50	314.50	-1	4,165	-0.02%
2021/04/28	1	324.09	3	335.67	326.50	-2	4,074	-0.05%
2021/04/27	2	314.00	0	0.00	309.50	2	3,885	0.05%
2021/04/26	3	310.33	0	0.00	317.50	3	3,835	0.08%
2021/04/23	0	0.00	1	300.00	300.00	-1	3,752	-0.03%
2021/04/22	0	287.00	0	299.00	273.00	0	3,717	0.00%
2021/04/21	0	271.50	2	272.75	276.50	-2	3,642	-0.05%
2021/04/20	0	0.00	2	255.75	261.00	-2	3,656	-0.05%
2021/04/19	3	248.18	1.3	255.38	247.00	1.7	3,569	0.05%
2021/04/16	2	243.50	3	245.83	245.50	-1	3,584	-0.03%
2021/04/15	1	237.98	3	236.00	237.00	-2	3,576	-0.06%
2021/04/14	2	227.50	0	0.00	227.00	2	3,562	0.06%
2021/04/13	1.1	240.45	0	0.00	232.00	1.1	3,549	0.03%
2021/04/12	1.1	241.08	0	0.00	235.50	1.1	3,591	0.03%
2021/04/09	1.1	253.77	1	260.00	253.50	0.1	3,558	0.00%
2021/04/08	1	267.50	1.1	268.68	256.50	-0.1	3,553	0.00%
2021/04/07	2	250.00	5	249.40	253.00	-3	3,483	-0.09%
2021/04/06	1	242.50	4	241.00	243.00	-3	3,490	-0.09%
2021/04/01	2	242.00	2	233.50	233.50	0	3,549	0.00%
2021/03/31	6	241.83	6	244.83	239.00	0	3,541	0.00%
2021/03/30	2	239.50	0	0.00	239.00	2	3,532	0.06%
2021/03/29	1	236.00	2.4	239.05	242.00	-1.4	3,543	-0.04%
2021/03/26	8	236.13	6	238.00	236.00	2	3,604	0.06%
2021/03/25	6	232.25	5	237.90	235.50	1	3,622	0.03%
2021/03/23	2	229.50	2	232.50	230.50	0	3,649	0.00%
2021/03/22	5	243.60	5	240.20	239.00	0	3,672	0.00%
2021/03/19	4	236.00	5	238.50	243.50	-1	3,623	-0.03%
2021/03/18	3	236.33	2	228.50	235.00	1	3,529	0.03%
2021/03/17	5	224.70	7	225.00	223.00	-2	3,487	-0.06%
2021/03/16	4	215.13	3	218.67	227.00	1	3,396	0.03%
2021/03/15	2	209.75	1	213.00	211.00	1	3,219	0.03%
2021/03/12	1	201.50	3	201.33	203.00	-2	3,156	-0.06%
2021/03/11	1	198.50	0	0.00	195.00	1	3,128	0.03%
2021/03/08	0	0.00	1	198.50	196.50	-1	3,071	-0.03%
2021/03/05	2	200.50	0	0.00	200.00	2	3,046	0.07%
2021/03/04	7	208.71	3	205.17	201.50	4	2,995	0.13%
2021/03/03	5.4	205.46	4	208.13	208.00	1.4	2,919	0.05%
2021/03/02	0	0.00	1	212.50	212.50	-1	2,772	-0.04%
2021/02/26	14	185.71	14	185.86	193.50	0	2,719	0.00%
2021/02/25	2	180.50	4	185.38	192.50	-2	2,535	-0.08%
2021/02/24	2	177.00	0	0.00	175.00	2	2,448	0.08%
2021/02/17	0	0.00	1	175.00	175.50	-1	2,378	-0.04%
2021/02/05	0	0.00	5	168.30	168.00	-5	2,337	-0.21%
2021/02/04	0	0.00	1	164.50	163.50	-1	2,314	-0.04%
2021/01/29	1	166.00	1	163.00	160.50	0	2,312	0.00%
2021/01/28	1	165.00	5	168.00	165.50	-4	2,295	-0.17%
2021/01/27	1	169.00	0	0.00	170.00	1	2,285	0.04%
2021/01/22	1	172.50	3	176.83	178.00	-2	2,231	-0.09%
2021/01/21	0	0.00	0.2	170.00	171.50	-0.2	2,189	-0.01%
2021/01/20	1	177.00	0	0.00	170.00	1	2,158	0.05%
2021/01/19	0	0.00	2	175.50	175.50	-2	2,126	-0.09%
2021/01/18	0	0.00	3	175.83	177.00	-3	2,101	-0.14%
2021/01/15	1	173.50	12	173.33	175.00	-11	2,070	-0.53%
2021/01/14	1	174.00	0	0.00	172.00	1	2,011	0.05%
2021/01/13	2	170.00	2	169.75	170.50	0	1,965	0.00%
2021/01/12	0	0.00	2	166.00	164.00	-2	1,858	-0.11%
2021/01/11	5	168.60	4	171.50	166.50	1	1,834	0.05%
2021/01/08	0	0.00	1	163.50	165.00	-1	1,761	-0.06%
2021/01/07	1	166.00	0	0.00	165.00	1	1,717	0.06%
2021/01/06	1	165.50	1	161.00	163.50	0	1,680	0.00%
2021/01/05	1	167.00	6	166.92	167.00	-5	1,638	-0.31%
2021/01/04	2	161.25	5	160.50	163.00	-3	1,561	-0.19%
2020/12/30	1	162.50	0.2	161.50	161.50	0.8	1,494	0.05%
2020/12/29	0	0.00	5	161.50	161.00	-5	1,469	-0.34%
2020/12/28	8	164.19	7.2	163.88	164.00	0.8	1,398	0.06%
2020/12/25	0	0.00	1	160.50	159.00	-1	1,290	-0.08%
2020/12/24	2	161.25	0	0.00	160.00	2	1,257	0.16%
2020/12/23	1	157.00	0	0.00	158.50	1	1,215	0.08%
2020/12/22	14	159.86	25	154.18	154.50	-11	1,175	-0.94%
2020/12/21	0	0.00	8	154.50	156.00	-8	1,081	-0.74%
2020/12/18	6	151.17	3	153.00	153.50	3	1,012	0.30%
2020/12/17	3	149.67	7	149.93	150.00	-4	948	-0.42%
2020/12/16	2	149.50	2	148.75	147.50	0	910	0.00%
2020/12/15	0	0.00	1	144.00	143.00	-1	814	-0.12%
2020/12/14	6	142.42	0	0.00	141.00	6	787	0.76%
2020/12/11	17	144.56	1	146.50	145.00	16	761	2.10%
2020/12/08	0	0.00	1	141.50	140.00	-1	672	-0.15%
2020/12/07	0	0.00	10	139.00	141.00	-10	660	-1.52%
2020/12/04	0	0.00	5	137.00	137.50	-5	642	-0.78%
2020/11/30	1	141.00	0	0.00	140.00	1	664	0.15%
2020/11/27	0	0.00	6	140.17	141.00	-6	709	-0.85%
2020/11/25	0	0.00	8	137.50	137.00	-8	734	-1.09%
2020/11/24	0	0.00	2	139.50	138.00	-2	765	-0.26%
2020/11/20	0	0.00	1	137.00	136.50	-1	788	-0.13%
2020/11/18	0	0.00	2	137.75	137.50	-2	824	-0.24%
2020/11/17	1	138.00	5	137.50	136.00	-4	827	-0.48%
2020/11/16	1	137.50	4	137.00	137.00	-3	853	-0.35%
2020/11/13	2	134.00	0	0.00	134.50	2	854	0.23%
2020/11/12	3	134.50	1	132.50	134.50	2	860	0.23%
2020/11/09	11	133.86	3	133.33	132.50	8	863	0.93%
2020/11/06	0	0.00	2	130.75	129.50	-2	862	-0.23%
2020/11/05	0	0.00	2	129.00	128.50	-2	891	-0.22%
2020/11/04	1	128.00	0	0.00	128.00	1	930	0.11%
2020/11/02	2	124.25	0	0.00	122.50	2	1,012	0.20%
2020/10/30	6	126.50	0	0.00	126.00	6	1,027	0.58%
2020/10/14	0	0.00	1	129.00	128.50	-1	1,316	-0.08%
2020/10/13	6	126.00	149	127.52	129.00	-143	1,343	-10.64%	大賣/鉅額交易
2020/10/12	9	126.67	3	127.67	127.00	6	1,345	0.45%
2020/10/06	0	0.00	1	134.00	133.00	-1	1,369	-0.07%
2020/10/05	0	0.00	1	131.50	131.50	-1	1,396	-0.07%
2020/09/30	3	128.83	2	130.00	130.50	1	1,477	0.07%
2020/09/28	0	0.00	2	130.00	130.00	-2	1,578	-0.13%
2020/09/25	0	0.00	5	131.00	126.50	-5	1,651	-0.30%
2020/09/24	3	130.33	2	130.75	129.50	1	1,656	0.06%
2020/09/23	2	135.00	0	0.00	135.00	2	1,660	0.12%
2020/09/22	6	135.92	3	136.50	136.50	3	1,682	0.18%
2020/09/21	0	0.00	1	139.00	138.50	-1	1,680	-0.06%
2020/09/18	1	143.00	1	142.00	142.50	0	1,688	0.00%
2020/09/17	0	0.00	1	144.00	143.00	-1	1,712	-0.06%
2020/09/16	6	143.42	0	0.00	142.00	6	1,735	0.35%
2020/09/15	1	142.00	0	0.00	142.50	1	1,749	0.06%
2020/09/14	1	142.00	0	0.00	142.00	1	1,799	0.06%
2020/09/08	0	0.00	2	144.00	143.00	-2	1,955	-0.10%
2020/09/04	1	139.00	1	144.00	144.00	0	2,148	0.00%
2020/09/03	6	143.83	0	0.00	142.50	6	2,281	0.26%
2020/09/02	6	150.17	2	150.00	146.00	4	2,309	0.17%
2020/09/01	0	0.00	2	145.00	145.00	-2	2,386	-0.08%
2020/08/31	2	143.00	1	148.00	144.00	1	2,438	0.04%
2020/08/28	1	146.50	10	145.60	146.50	-9	2,489	-0.36%
2020/08/27	5	142.50	7	144.86	142.50	-2	2,510	-0.08%
2020/08/26	1	144.00	3	143.17	144.00	-2	2,542	-0.08%
2020/08/25	1	140.00	4	138.50	141.00	-3	2,556	-0.12%
2020/08/24	1	134.50	0	0.00	134.50	1	2,585	0.04%
2020/08/21	2	133.00	0	0.00	132.00	2	2,793	0.07%
2020/08/20	2	131.50	1	130.00	130.00	1	2,841	0.04%
2020/08/19	1	138.00	0	0.00	137.50	1	2,890	0.03%
2020/08/18	0	0.00	2	142.25	141.00	-2	2,913	-0.07%
2020/08/17	1	144.00	0	0.00	143.50	1	2,956	0.03%
2020/08/14	2	141.50	5	142.80	143.50	-3	3,019	-0.10%
2020/08/13	7	142.00	7	142.43	141.50	0	3,106	0.00%
2020/08/12	8	140.63	4	141.13	141.50	4	3,200	0.12%
2020/08/11	8	142.38	3	143.00	141.50	5	3,208	0.16%
2020/08/10	5	147.00	0	0.00	145.00	5	3,189	0.16%
2020/08/07	5	151.30	4	154.63	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	3	144.50	9	147.56	148.00	-6	3,108	-0.19%
2020/08/04	1	143.00	1	143.00	143.50	0	3,131	0.00%
2020/08/03	6	144.83	1	144.50	144.00	5	3,174	0.16%
2020/07/31	1	150.00	3	149.67	150.00	-2	3,178	-0.06%
2020/07/30	0	0.00	2	142.00	143.00	-2	3,146	-0.06%
2020/07/28	2	149.50	1	148.00	145.50	1	3,158	0.03%
2020/07/27	4	152.88	2	151.50	151.50	2	3,174	0.06%
2020/07/24	2	160.00	0	0.00	155.50	2	3,196	0.06%
2020/07/23	0	0.00	2	159.75	159.50	-2	3,178	-0.06%
2020/07/22	6	157.17	0	0.00	157.50	6	3,166	0.19%
2020/07/21	5	157.00	0	0.00	156.50	5	3,173	0.16%
2020/07/20	1	157.50	1	158.00	158.00	0	3,167	0.00%
2020/07/17	1	158.00	4	158.50	157.00	-3	3,173	-0.09%
2020/07/16	0	0.00	7	156.71	156.00	-7	3,175	-0.22%
2020/07/15	1	158.00	2	158.75	155.50	-1	3,179	-0.03%
2020/07/14	1	156.00	0	0.00	156.50	1	3,192	0.03%
2020/07/13	0	0.00	1	155.50	155.50	-1	3,203	-0.03%
2020/07/10	7	156.36	0	0.00	155.00	7	3,237	0.22%
2020/07/09	0	0.00	14	161.00	159.50	-14	3,225	-0.43%
2020/07/08	3	156.50	0	0.00	156.50	3	3,160	0.09%
2020/07/07	2	161.25	1	158.00	157.50	1	3,150	0.03%
2020/07/06	2	160.75	14	159.82	162.50	-12	3,119	-0.38%
2020/07/03	2	157.50	2	156.00	156.00	0	3,075	0.00%
2020/07/02	5	156.00	3	156.17	157.00	2	3,129	0.06%
2020/07/01	0	0.00	10	157.05	156.50	-10	3,160	-0.32%
2020/06/30	2	154.00	1	153.50	154.00	1	3,162	0.03%
2020/06/29	0	0.00	2	154.00	154.00	-2	3,184	-0.06%
2020/06/24	6	153.92	1	155.50	155.00	5	3,191	0.16%
2020/06/22	4	155.88	3	155.67	156.00	1	3,256	0.03%
2020/06/19	3	155.33	1	156.50	153.00	2	3,275	0.06%
2020/06/18	4	155.50	3	155.83	156.00	1	3,260	0.03%
2020/06/17	0	0.00	7	156.79	157.00	-7	3,260	-0.21%
2020/06/16	1	153.50	3	156.17	156.00	-2	3,262	-0.06%
2020/06/15	5	153.40	0	0.00	151.00	5	3,277	0.15%
2020/06/12	3	153.17	3	154.83	156.50	0	3,297	0.00%
2020/06/11	22	159.52	23	162.17	155.50	-1	3,298	-0.03%
2020/06/10	13	156.50	20	157.80	159.00	-7	3,196	-0.22%
2020/06/09	3	151.50	7	152.07	151.50	-4	3,126	-0.13%
2020/06/08	12	156.46	7	157.29	154.00	5	3,145	0.16%
2020/06/05	8	153.44	4	153.88	155.50	4	3,046	0.13%
2020/06/04	12	149.42	6	150.17	150.50	6	3,019	0.20%
2020/06/03	5	153.70	3	154.33	153.50	2	2,996	0.07%
2020/06/02	8	153.38	1	154.50	152.00	7	2,976	0.24%
2020/06/01	4	153.00	2	153.25	153.00	2	3,016	0.07%
2020/05/29	15	152.73	3	153.67	152.00	12	3,039	0.39%
2020/05/28	22	157.02	9	159.06	155.50	13	3,012	0.43%
2020/05/27	5	149.80	3	151.33	150.00	2	2,838	0.07%
2020/05/26	3	149.67	0	0.00	148.00	3	2,805	0.11%
2020/05/25	0	0.00	2	147.75	147.50	-2	2,732	-0.07%
2020/05/22	5	144.80	1	147.50	143.00	4	2,720	0.15%
2020/05/21	6	150.83	2	152.00	149.50	4	2,692	0.15%
2020/05/20	2	148.50	2	151.00	147.00	0	2,648	0.00%
2020/05/19	1	148.50	6	149.08	152.00	-5	2,576	-0.19%
2020/05/18	1	141.00	0	0.00	138.50	1	2,507	0.04%
2020/05/15	2	142.00	5	141.00	142.00	-3	2,504	-0.12%
2020/05/14	0	0.00	1	146.50	143.00	-1	2,510	-0.04%
2020/05/13	2	148.50	2	147.00	148.50	0	2,525	0.00%
2020/05/12	3	147.67	0	0.00	147.50	3	2,569	0.12%
2020/05/11	0	0.00	1	152.50	149.50	-1	2,596	-0.04%
2020/05/08	1	149.00	11	148.05	148.50	-10	2,577	-0.39%
2020/05/07	4	139.13	2	140.25	144.50	2	2,526	0.08%
2020/05/06	2	142.75	1	143.50	142.00	1	2,509	0.04%
2020/05/05	1	145.50	2	143.75	142.50	-1	2,498	-0.04%
2020/05/04	6	143.50	0	0.00	144.00	6	2,476	0.24%
2020/04/30	0	0.00	5	144.70	146.50	-5	2,455	-0.20%
2020/04/29	1	139.00	3	140.33	139.00	-2	2,416	-0.08%
2020/04/28	9	136.17	10	137.80	136.50	-1	2,385	-0.04%
2020/04/27	2	135.75	0	0.00	136.00	2	2,402	0.08%
2020/04/24	0	0.00	1	135.50	135.50	-1	2,398	-0.04%
2020/04/23	0	0.00	2	133.50	134.50	-2	2,387	-0.08%
2020/04/22	3	127.17	1	126.00	132.00	2	2,371	0.08%
2020/04/21	2	133.00	0	0.00	128.50	2	2,359	0.08%
2020/04/20	8	132.00	1	132.00	133.50	7	2,351	0.30%
2020/04/16	1	133.00	0	0.00	133.00	1	2,364	0.04%
2020/04/15	2	134.00	0	0.00	133.00	2	2,349	0.09%
2020/04/14	1	132.00	0	0.00	132.50	1	2,332	0.04%
2020/04/10	4	130.13	5	129.70	131.50	-1	2,333	-0.04%
2020/04/09	2	129.00	10	130.75	128.50	-8	2,322	-0.34%
2020/04/08	7	131.43	2	132.25	132.50	5	2,296	0.22%
2020/04/07	6	134.33	3	133.00	133.00	3	2,274	0.13%
2020/04/06	1	125.00	3	124.50	127.00	-2	2,220	-0.09%
2020/04/01	2	120.25	2	121.00	120.50	0	2,192	0.00%
2020/03/31	0	0.00	11	117.68	118.00	-11	2,175	-0.51%
2020/03/30	2	115.50	0	0.00	118.00	2	2,159	0.09%
2020/03/27	5	118.60	5	119.30	117.50	0	2,158	0.00%
2020/03/26	16	113.16	6	113.58	114.50	10	2,113	0.47%
2020/03/25	2	115.00	3	116.50	114.50	-1	2,120	-0.05%
2020/03/24	1	108.00	17	109.18	110.00	-16	2,090	-0.77%
2020/03/23	5	100.70	3	102.00	102.00	2	2,072	0.10%
2020/03/20	12	105.83	15	107.23	107.50	-3	2,062	-0.15%
2020/03/19	3	107.83	0	0.00	101.00	3	2,023	0.15%
2020/03/18	7	119.07	6	116.92	112.00	1	1,984	0.05%
2020/03/17	2	121.50	4	122.25	119.00	-2	1,933	-0.10%
2020/03/16	13	128.69	9	131.78	123.00	4	1,898	0.21%
2020/03/13	6	127.92	5	128.30	133.00	1	1,838	0.05%
2020/03/12	9	141.22	4	144.63	139.00	5	1,783	0.28%
2020/03/11	9	153.61	3	153.83	151.00	6	1,737	0.35%
2020/03/10	1	152.50	3	155.33	156.50	-2	1,731	-0.12%
2020/03/09	14	155.68	0	0.00	151.00	14	1,696	0.83%
2020/03/06	1	162.50	0	0.00	162.50	1	1,661	0.06%
2020/03/05	2	161.00	13	162.73	162.00	-11	1,640	-0.67%
2020/03/04	1	154.50	1	152.00	155.00	0	1,574	0.00%
2020/03/03	0	0.00	2	151.00	155.00	-2	1,526	-0.13%
2020/03/02	5	143.10	0	0.00	141.00	5	1,528	0.33%
2020/02/27	1	144.50	2	145.25	144.00	-1	1,495	-0.07%
2020/02/26	0	0.00	3	151.00	149.50	-3	1,493	-0.20%
2020/02/25	5	149.30	3	150.00	150.00	2	1,496	0.13%
2020/02/24	8	152.63	1	155.50	151.50	7	1,489	0.47%
2020/02/21	8	156.19	0	0.00	156.00	8	1,473	0.54%
2020/02/20	3	160.83	0	0.00	159.50	3	1,469	0.20%
2020/02/19	1	162.00	2	162.50	162.00	-1	1,485	-0.07%
2020/02/18	3	162.00	0	0.00	160.50	3	1,480	0.20%
2020/02/17	4	165.25	1	165.00	164.00	3	1,473	0.20%
2020/02/13	1	169.50	0	0.00	164.00	1	1,480	0.07%
2020/02/12	0	0.00	3	164.00	166.50	-3	1,456	-0.21%
2020/02/10	1	156.00	0	0.00	155.50	1	1,487	0.07%
2020/02/07	1	157.50	2	158.50	157.50	-1	1,538	-0.07%
2020/02/05	0	0.00	1	154.00	152.50	-1	1,550	-0.06%
2020/01/31	2	152.50	1	155.00	154.50	1	1,624	0.06%
2020/01/30	0	0.00	13	151.00	151.00	-13	1,668	-0.78%
2020/01/20	2	167.50	0	0.00	167.00	2	1,737	0.12%
2020/01/17	1	167.50	2	169.00	167.00	-1	1,762	-0.06%
2020/01/15	1	169.00	0	0.00	168.00	1	1,809	0.06%
2020/01/13	1	165.50	6	166.67	168.50	-5	1,957	-0.26%
2020/01/10	2	162.00	1	161.50	161.50	1	1,988	0.05%
2020/01/09	1	164.50	1	166.00	165.00	0	1,987	0.00%
2020/01/08	2	164.50	0	0.00	163.00	2	2,010	0.10%
2020/01/07	2	167.00	5	167.60	168.00	-3	2,032	-0.15%
2020/01/06	3	165.00	0	0.00	165.00	3	2,034	0.15%
2020/01/03	1	167.00	0	0.00	167.00	1	2,067	0.05%
2020/01/02	0	0.00	3	170.17	170.00	-3	2,109	-0.14%
2019/12/31	3	167.17	0	0.00	167.50	3	2,127	0.14%
2019/12/30	2	167.50	0	0.00	168.00	2	2,226	0.09%
2019/12/27	1	170.50	2	170.00	170.50	-1	2,271	-0.04%
2019/12/26	1	167.50	0	0.00	167.00	1	2,332	0.04%
2019/12/25	1	167.50	2	169.25	168.50	-1	2,338	-0.04%
2019/12/24	1	167.50	1	168.00	166.50	0	2,346	0.00%
2019/12/23	1	173.50	0	0.00	170.00	1	2,337	0.04%
2019/12/20	3	174.33	4	173.13	173.00	-1	2,325	-0.04%
2019/12/19	0	0.00	1	169.50	169.00	-1	2,291	-0.04%
2019/12/18	1	168.00	0	0.00	167.50	1	2,298	0.04%
2019/12/17	2	169.75	0	0.00	169.00	2	2,306	0.09%
2019/12/13	0	0.00	5	169.90	170.50	-5	2,384	-0.21%
2019/12/12	1	168.50	0	0.00	167.50	1	2,441	0.04%
2019/12/11	2	168.75	0	0.00	168.50	2	2,493	0.08%
2019/12/06	0	0.00	1	175.50	176.00	-1	2,721	-0.04%
2019/12/05	0	0.00	1	174.00	174.00	-1	2,741	-0.04%
2019/12/02	1	164.50	1	167.00	166.50	0	2,910	0.00%
2019/11/29	2	170.50	5	174.50	169.00	-3	2,942	-0.10%
2019/11/26	0	0.00	18	173.36	172.50	-18	2,983	-0.60%
2019/11/25	1.2	172.07	0	0.00	173.00	1.2	3,003	0.04%
2019/11/21	0	0.00	1	168.00	170.00	-1	3,064	-0.03%
2019/11/20	2.2	168.59	2	169.50	168.00	0.2	3,109	0.01%
2019/11/19	0	0.00	5	170.00	169.50	-5	3,177	-0.16%
2019/11/18	0	0.00	3	169.67	170.00	-3	3,235	-0.09%
2019/11/15	11	166.00	86	165.66	166.00	-75	3,416	-2.19%
2019/11/14	1	167.00	0	0.00	165.50	1	3,500	0.03%
2019/11/13	1	167.00	0	0.00	168.00	1	3,525	0.03%
2019/11/12	0	0.00	1	167.50	172.50	-1	3,555	-0.03%
2019/11/11	3	163.17	4	165.75	164.50	-1	3,555	-0.03%
2019/11/08	2	170.50	0	0.00	170.00	2	3,568	0.06%
2019/11/07	3	167.83	4	170.38	172.00	-1	3,572	-0.03%
2019/11/06	1	177.50	1	182.50	175.50	0	3,547	0.00%
2019/11/05	2	179.50	3	180.00	181.00	-1	3,536	-0.03%
2019/11/04	1	181.00	0	0.00	181.50	1	3,568	0.03%
2019/10/31	2	184.75	0	0.00	182.00	2	3,576	0.06%
2019/10/28	1	194.50	2	191.25	194.50	-1	3,545	-0.03%
2019/10/25	0	0.00	1	188.00	185.00	-1	3,470	-0.03%
2019/10/24	1	183.00	5	183.10	184.50	-4	3,465	-0.12%
2019/10/23	0	0.00	0.1	180.00	180.00	-0.1	3,461	0.00%
2019/10/22	3	181.00	9.4	180.43	183.00	-6.4	3,489	-0.18%
2019/10/21	3	183.33	2	184.50	177.50	1	3,476	0.03%
2019/10/18	0	0.00	2	180.25	181.50	-2	3,391	-0.06%
2019/10/17	0	0.00	2	177.00	179.00	-2	3,356	-0.06%
2019/10/16	0	0.00	2	174.25	173.50	-2	3,372	-0.06%
2019/10/15	7	178.36	0	0.00	176.50	7	3,435	0.20%
2019/10/14	0	0.00	1	178.00	176.00	-1	3,465	-0.03%
2019/10/09	2	176.50	1	173.50	174.00	1	3,480	0.03%
2019/10/04	1	178.00	2	179.50	183.00	-1	3,546	-0.03%
2019/10/03	0	0.00	1	173.50	177.00	-1	3,465	-0.03%
2019/10/02	1	174.00	1	170.50	170.50	0	3,438	0.00%
2019/09/27	3	167.33	1	166.50	166.50	2	3,391	0.06%
2019/09/26	1	170.00	1	171.50	170.00	0	3,409	0.00%
2019/09/24	1	171.50	0	0.00	171.50	1	3,555	0.03%
2019/09/23	0	0.00	2	173.50	175.50	-2	3,562	-0.06%
2019/09/20	1	172.00	2	173.27	174.00	-1	3,578	-0.03%
2019/09/18	2	170.75	2	168.50	169.00	0	3,576	0.00%
2019/09/17	8	176.13	0	0.00	174.50	8	3,519	0.23%
2019/09/16	0	0.00	2	175.00	174.50	-2	3,476	-0.06%
2019/09/12	4	178.13	2	175.00	178.00	2	3,450	0.06%
2019/09/11	4	170.00	1	167.00	174.00	3	3,446	0.09%
2019/09/10	1	166.50	0	0.00	164.00	1	3,438	0.03%
2019/09/09	0	0.00	1	165.00	164.50	-1	3,491	-0.03%
2019/09/06	2	161.75	3	164.67	165.00	-1	3,514	-0.03%
2019/09/05	0	0.00	5	160.80	164.00	-5	3,564	-0.14%
2019/09/03	2	154.25	0	0.00	153.50	2	3,516	0.06%
2019/09/02	3	158.50	0	0.00	158.00	3	3,536	0.08%
2019/08/30	0	0.00	0.1	161.00	162.00	-0.1	3,525	0.00%
2019/08/29	0	0.00	1	158.50	158.50	-1	3,568	-0.03%
2019/08/28	0	0.00	2	159.25	161.00	-2	3,608	-0.06%
2019/08/27	6	161.17	1	162.50	160.50	5	3,630	0.14%
2019/08/26	3	156.50	4	158.13	158.50	-1	3,671	-0.03%
2019/08/23	5	163.40	1	162.00	162.00	4	3,647	0.11%
2019/08/22	0	0.00	3	167.17	167.00	-3	3,616	-0.08%
2019/08/21	5	162.90	1	164.50	164.00	4	3,559	0.11%
2019/08/20	4	163.50	4	163.75	162.50	0	3,532	0.00%
2019/08/19	10	152.90	3	153.67	158.00	7	3,401	0.21%
2019/08/16	1	144.00	0	0.00	144.00	1	3,343	0.03%
2019/08/15	0	0.00	6	142.52	144.50	-6	3,412	-0.18%
2019/08/14	5	141.70	1	145.00	140.50	4	3,452	0.12%
2019/08/13	5	141.50	7	141.36	141.50	-2	3,561	-0.06%
2019/08/12	4	140.88	0	0.00	140.50	4	3,602	0.11%
2019/08/08	1	139.50	5	139.60	140.50	-4	3,614	-0.11%
2019/08/07	0	0.00	6	136.58	136.50	-6	3,610	-0.17%
2019/08/06	2	130.25	0	0.00	132.00	2	3,596	0.06%
2019/08/05	1	135.50	1	136.50	134.50	0	3,560	0.00%
2019/08/02	2	135.50	2	135.75	135.00	0	3,576	0.00%
2019/08/01	3	136.33	4	137.75	138.50	-1	3,594	-0.03%
2019/07/31	7	136.64	0	0.00	136.50	7	3,615	0.19%
2019/07/30	2	137.00	1	138.50	139.00	1	3,637	0.03%
2019/07/29	3	139.33	0	0.00	139.00	3	3,652	0.08%
2019/07/26	0	0.00	1	141.50	142.00	-1	3,683	-0.03%
2019/07/25	1	136.50	4	139.38	139.00	-3	3,713	-0.08%
2019/07/24	8	137.31	0	0.00	136.00	8	3,693	0.22%
2019/07/23	3	140.50	1	141.50	140.00	2	3,673	0.05%
2019/07/22	2	141.75	1	142.50	142.00	1	3,666	0.03%
2019/07/19	1	145.00	1	143.50	145.00	0	3,637	0.00%
2019/07/18	3	142.00	1	145.00	140.00	2	3,661	0.05%
2019/07/17	4	145.88	2	145.25	144.00	2	3,637	0.05%
2019/07/16	0	0.00	5	144.50	145.50	-5	3,555	-0.14%
2019/07/15	1	141.00	1	140.50	141.00	0	3,489	0.00%
2019/07/12	3	145.17	0	0.00	145.50	3	3,468	0.09%
2019/07/11	0	0.00	6	141.92	144.00	-6	3,420	-0.18%
2019/07/10	1	138.00	2	137.75	138.00	-1	3,334	-0.03%
2019/07/09	0	0.00	5	136.50	136.50	-5	3,325	-0.15%
2019/07/08	8	135.00	10	136.25	135.00	-2	3,331	-0.06%
2019/07/05	5	135.10	1	135.50	135.00	4	3,351	0.12%
2019/07/04	4	135.00	1	138.00	136.00	3	3,367	0.09%
2019/07/03	2	136.25	1	140.00	135.00	1	3,394	0.03%
2019/07/02	1	138.50	1	140.50	139.00	0	3,368	0.00%
2019/07/01	0	0.00	4	136.38	137.50	-4	3,320	-0.12%
2019/06/28	1	131.50	0	0.00	130.00	1	3,279	0.03%
2019/06/27	1	132.50	5	132.80	133.50	-4	3,279	-0.12%
2019/06/26	1	130.00	0	0.00	131.00	1	3,271	0.03%
2019/06/25	1	130.50	0	0.00	130.00	1	3,253	0.03%
2019/06/24	2	130.75	1	132.50	132.50	1	3,262	0.03%
2019/06/21	6	132.83	0	0.00	132.50	6	3,280	0.18%
2019/06/20	1	135.00	2	135.75	135.50	-1	3,286	-0.03%
2019/06/19	4	135.13	5	134.80	135.50	-1	3,267	-0.03%
2019/06/18	7	134.36	3	135.67	132.00	4	3,219	0.12%
2019/06/17	1	137.50	0	0.00	139.50	1	3,122	0.03%
2019/06/14	1	134.00	2	135.75	134.50	-1	3,062	-0.03%
2019/06/13	3	132.50	5	134.50	132.00	-2	3,052	-0.07%
2019/06/12	1	132.00	0	0.00	131.50	1	3,045	0.03%
2019/06/11	5	133.40	4	131.63	131.00	1	3,117	0.03%
2019/06/10	1	132.00	12	136.63	138.00	-11	3,118	-0.35%
2019/06/06	1	131.00	0	0.00	131.00	1	3,121	0.03%
2019/06/05	0	0.00	3	132.50	133.50	-3	3,167	-0.09%
2019/06/04	0	0.00	1	130.50	129.00	-1	3,163	-0.03%
2019/06/03	3	126.00	4.1	125.30	128.00	-1.1	3,188	-0.03%
2019/05/31	1	122.00	2	126.00	126.00	-1	3,148	-0.03%
2019/05/30	3	117.67	2	117.75	118.00	1	3,106	0.03%
2019/05/29	0	0.00	10	115.50	114.50	-10	3,089	-0.32%
2019/05/24	0.1	115.00	0	0.00	115.00	0.1	3,064	0.00%
2019/05/23	0	0.00	1	120.50	120.50	-1	3,004	-0.03%
2019/05/22	2	124.00	2.1	123.73	124.00	-0.1	2,985	0.00%
2019/05/21	1	118.00	2	115.75	117.50	-1	2,929	-0.03%
2019/05/20	4	112.65	4	112.50	114.50	0	2,909	0.00%
2019/05/17	8.1	126.39	0	0.00	120.50	8.1	2,905	0.28%
2019/05/16	4	137.13	7	138.21	133.50	-3	2,836	-0.11%
2019/05/15	1	133.50	5	137.10	138.00	-4	2,842	-0.14%
2019/05/14	1	132.00	0	0.00	132.00	1	2,833	0.04%
2019/05/13	1	133.00	1	136.00	136.00	0	2,812	0.00%
2019/05/10	2	135.00	2	135.00	133.00	0	2,812	0.00%
2019/05/09	2	137.50	0	0.00	134.00	2	2,787	0.07%
2019/05/08	2	137.50	1	139.50	140.50	1	2,768	0.04%
2019/05/07	4	140.00	3.1	139.99	138.50	0.9	2,730	0.03%
2019/05/06	2	130.25	2	132.00	129.50	0	2,681	0.00%
2019/05/03	1	130.00	2	133.75	135.50	-1	2,654	-0.04%
2019/05/02	2	130.25	2	130.75	130.50	0	2,607	0.00%
2019/04/30	1.1	127.53	1	130.50	127.00	0.1	2,573	0.00%
2019/04/29	2	128.00	1	130.50	128.00	1	2,621	0.04%
2019/04/26	3	133.67	0	0.00	132.50	3	2,669	0.11%
2019/04/25	1	135.50	1	137.50	138.50	0	2,666	0.00%
2019/04/24	1	138.50	4	139.38	138.50	-3	2,700	-0.11%
2019/04/22	4	135.00	0	0.00	134.00	4	2,677	0.15%
2019/04/19	0	0.00	3	136.50	137.00	-3	2,688	-0.11%
2019/04/18	1	134.00	2	135.25	135.50	-1	2,720	-0.04%
2019/04/17	3	133.33	0	0.00	133.50	3	2,753	0.11%
2019/04/15	1	134.00	0	0.00	135.50	1	2,771	0.04%
2019/04/12	2	136.25	0	0.00	135.50	2	2,800	0.07%
2019/04/11	2	139.75	1	137.50	138.00	1	2,806	0.04%
2019/04/10	4	141.13	1	142.00	143.00	3	2,756	0.11%
2019/04/09	2	147.75	11	148.00	146.50	-9	2,724	-0.33%
2019/04/08	9	143.39	0	0.00	142.00	9	2,680	0.34%
2019/04/03	3	146.00	0	0.00	145.50	3	2,675	0.11%
2019/04/02	10	149.00	0	0.00	150.00	10	2,669	0.37%
2019/04/01	2	139.75	3	143.17	144.50	-1	2,635	-0.04%
2019/03/29	0	0.00	4	142.63	141.50	-4	2,624	-0.15%
2019/03/27	4	137.75	1	140.00	137.50	3	2,646	0.11%
2019/03/26	2	143.75	2	141.50	141.50	0	2,631	0.00%
2019/03/20	1	139.00	1	140.50	137.50	0	2,660	0.00%
2019/03/19	2	139.50	1	140.00	141.00	1	2,671	0.04%
2019/03/18	0	0.00	2	139.75	140.00	-2	2,711	-0.07%
2019/03/15	1	134.52	21	135.48	135.00	-20	2,692	-0.74%
2019/03/14	0	0.00	0.1	135.00	135.50	-0.1	2,674	0.00%
2019/03/13	11	127.18	0	0.00	128.50	11	2,597	0.42%
2019/03/12	10	126.50	11	125.27	124.00	-1	2,568	-0.04%
2019/03/11	0	0.00	3	125.50	125.50	-3	2,543	-0.12%
2019/03/07	1	120.00	8	119.63	120.50	-7	2,577	-0.27%
2019/03/06	2	115.25	0	0.00	115.50	2	2,502	0.08%
2019/03/05	7	117.86	2	117.00	115.00	5	2,530	0.20%
2019/02/27	2	115.00	0	0.00	117.00	2	2,548	0.08%
2019/02/26	1	117.00	0	0.00	117.00	1	2,561	0.04%
2019/02/25	0	0.00	4	121.25	120.50	-4	2,562	-0.16%
2019/02/22	3	117.00	0	0.00	117.00	3	2,540	0.12%
2019/02/21	10	122.50	10	120.50	121.00	0	2,527	0.00%
2019/02/20	0	0.00	0.2	124.00	124.50	-0.2	2,513	-0.01%
2019/02/19	2	120.00	0	0.00	121.00	2	2,534	0.08%
2019/02/18	11	115.36	19	120.63	125.00	-8	2,474	-0.32%
2019/02/15	1	112.00	0	0.00	114.00	1	2,362	0.04%
2019/02/14	1	113.00	2	114.25	113.00	-1	2,358	-0.04%
2019/02/13	2	109.00	0	0.00	110.00	2	2,329	0.09%
2019/02/12	0	0.00	1	114.50	115.00	-1	2,322	-0.04%
2019/02/11	0	0.00	1	112.00	113.00	-1	2,399	-0.04%
2019/01/30	1	110.00	1	110.00	110.00	0	2,390	0.00%
2019/01/29	2	110.25	0	0.00	110.00	2	2,384	0.08%
2019/01/28	0	0.00	2	113.50	113.50	-2	2,380	-0.08%
2019/01/25	0	0.00	3	116.67	117.00	-3	2,404	-0.12%
2019/01/22	0	0.00	7	113.93	113.50	-7	2,406	-0.29%
2019/01/21	1	113.00	3.1	115.44	113.50	-2.1	2,392	-0.09%
2019/01/18	1	111.50	6	111.50	111.50	-5	2,331	-0.21%
2019/01/16	1	112.50	1.1	113.79	109.50	-0.1	2,254	0.00%
2019/01/15	1	108.00	5	108.10	108.00	-4	2,217	-0.18%
2019/01/10	0	0.00	2	105.50	105.00	-2	2,290	-0.09%
2019/01/09	1	102.50	2	103.50	102.50	-1	2,259	-0.04%
2019/01/08	1	98.20	0	0.00	99.10	1	2,210	0.05%
2019/01/07	0	0.00	2	99.50	99.60	-2	2,199	-0.09%
2019/01/04	6	95.95	0	0.00	95.60	6	2,174	0.28%
2019/01/03	0	0.00	5	103.10	103.00	-5	2,158	-0.23%
2019/01/02	1	98.50	0	0.00	98.50	1	2,127	0.05%
2018/12/28	0	0.00	1	100.00	100.50	-1	2,129	-0.05%
2018/12/26	3	98.77	0	0.00	97.80	3	2,150	0.14%
2018/12/25	1.1	99.17	0	0.00	99.70	1.1	2,179	0.05%
2018/12/24	1	102.50	1	103.00	103.50	0	2,178	0.00%
2018/12/22	3	102.33	0	0.00	102.00	3	2,160	0.14%
2018/12/21	0	0.00	36	103.50	106.00	-36	2,157	-1.67%
2018/12/14	7	114.86	0	0.00	113.50	7	2,052	0.34%
2018/12/13	3	117.17	2	117.00	117.50	1	2,019	0.05%
2018/12/12	1	114.00	1	113.00	113.00	0	1,942	0.00%
2018/12/11	3	112.17	8.1	113.70	115.00	-5.1	1,906	-0.27%
2018/12/07	0	0.00	5	114.00	110.50	-5	1,836	-0.27%
2018/12/06	1	107.50	2	107.75	106.50	-1	1,786	-0.06%
2018/12/05	4	110.25	5	107.20	111.00	-1	1,773	-0.06%
2018/12/04	0	0.00	1	112.00	109.00	-1	1,754	-0.06%
2018/12/03	3	111.33	3	113.00	110.50	0	1,771	0.00%
2018/11/30	2	107.00	10.1	108.51	111.00	-8.1	1,707	-0.47%
2018/11/29	3	100.50	0	0.00	101.00	3	1,598	0.19%
2018/11/28	1	102.00	0	0.00	101.00	1	1,579	0.06%
2018/11/27	1	98.00	0	0.00	99.00	1	1,557	0.06%
2018/11/26	2	96.65	4.1	97.92	98.00	-2.1	1,531	-0.13%
2018/11/23	4	92.13	6	91.97	93.10	-2	1,506	-0.13%
2018/11/22	5	96.04	7	97.03	92.20	-2	1,490	-0.13%
2018/11/20	1	96.50	0	0.00	96.20	1	1,505	0.07%
2018/11/16	2	94.50	4	96.78	98.00	-2	1,489	-0.13%
2018/11/15	1	92.50	39	93.09	93.60	-38	1,421	-2.67%
2018/11/14	2	93.00	0	0.00	92.30	2	1,415	0.14%
2018/11/13	0	0.00	5	88.30	91.00	-5	1,417	-0.35%
2018/11/12	0	0.00	1	91.80	92.20	-1	1,408	-0.07%
2018/11/09	0	0.00	6	91.48	92.20	-6	1,401	-0.43%
2018/11/08	3	91.97	6.1	94.16	92.80	-3.1	1,383	-0.22%
2018/11/07	0	0.00	5	87.00	87.00	-5	1,304	-0.38%
2018/11/05	1	87.90	1	86.90	87.30	0	1,328	0.00%
2018/11/02	0	0.00	3	85.60	86.80	-3	1,332	-0.23%
2018/11/01	6	83.57	3	83.27	83.20	3	1,349	0.22%
2018/10/31	5	77.10	2	79.05	80.00	3	1,336	0.22%
2018/10/30	2	75.00	1	75.20	76.20	1	1,320	0.08%
2018/10/29	3	74.90	0	0.00	73.80	3	1,343	0.22%
2018/10/26	2	76.10	0	0.00	77.20	2	1,356	0.15%
2018/10/25	1	77.50	1	78.00	76.70	0	1,375	0.00%
2018/10/24	0	0.00	1	78.20	80.10	-1	1,396	-0.07%
2018/10/23	1	80.60	6	81.17	80.50	-5	1,401	-0.36%
2018/10/22	2	82.45	7	82.67	82.80	-5	1,410	-0.35%
2018/10/19	5	82.98	12	81.36	82.00	-7	1,404	-0.50%
2018/10/18	2	80.40	11	79.58	79.20	-9	1,331	-0.68%
2018/10/17	0.1	75.40	1	74.60	75.00	-0.9	1,298	-0.07%
2018/10/16	1	75.00	0	0.00	74.50	1	1,314	0.08%
2018/10/12	5	72.52	0	0.00	73.00	5	1,359	0.37%
2018/10/11	0	0.00	7	71.99	70.80	-7	1,385	-0.51%
2018/10/09	1	78.50	0	0.00	78.60	1	1,379	0.07%
2018/10/08	2	79.05	0	0.00	79.30	2	1,430	0.14%
2018/10/05	9	78.38	0	0.00	78.60	9	1,476	0.61%
2018/10/04	4	80.40	0	0.00	81.00	4	1,487	0.27%
2018/10/03	7	81.77	1	79.90	80.00	6	1,506	0.40%
2018/09/27	0	0.00	2	85.10	84.70	-2	1,777	-0.11%
2018/09/26	1	85.30	0	0.00	84.90	1	1,861	0.05%
2018/09/20	1	82.50	0	0.00	83.30	1	1,989	0.05%
2018/09/19	1	83.20	0	0.00	83.10	1	2,078	0.05%
2018/09/14	0.1	85.20	1	84.00	85.20	-1	2,542	-0.04%
2018/09/13	1	84.00	0	0.00	83.40	1	2,664	0.04%
2018/09/12	0.1	81.00	3	82.17	80.10	-3	2,886	-0.10%
2018/09/11	1	83.30	1	83.10	83.10	0	2,933	0.00%
2018/09/07	2	86.90	0	0.00	85.00	2	3,062	0.07%
2018/09/06	1	93.10	0	0.00	92.40	1	3,104	0.03%
2018/09/05	2	92.65	0	0.00	93.20	2	3,250	0.06%
2018/09/04	2	93.20	0	0.00	93.50	2	3,444	0.06%
2018/09/03	1	95.30	0	0.00	92.70	1	3,572	0.03%
2018/08/29	0	0.00	1	98.20	98.70	-1	3,927	-0.03%
2018/08/27	0	0.00	1	98.10	97.50	-1	3,938	-0.03%
2018/08/24	0	0.00	2	95.20	95.20	-2	3,926	-0.05%
2018/08/21	0	0.00	1	95.30	96.90	-1	3,934	-0.03%
2018/08/20	1	97.80	0	0.00	94.50	1	3,949	0.03%
2018/08/16	2	94.00	0	0.00	94.80	2	3,950	0.05%
2018/08/08	1.1	102.36	3	101.33	100.00	-2	3,860	-0.05%
2018/08/06	1	98.00	0	0.00	98.70	1	3,810	0.03%
2018/08/02	1	95.30	2	93.95	93.60	-1	3,776	-0.03%
2018/08/01	1	96.30	0	0.00	97.70	1	3,780	0.03%
2018/07/31	2	96.10	1	95.00	96.20	1	3,752	0.03%
2018/07/30	3	99.50	1	97.60	98.00	2	3,719	0.05%
2018/07/27	0	0.00	2	102.25	102.00	-2	3,700	-0.05%
2018/07/25	0	0.00	1	99.10	98.40	-1	3,671	-0.03%
2018/07/24	0	0.00	1	99.30	99.00	-1	3,667	-0.03%
2018/07/23	3	98.77	4	98.78	98.00	-1	3,668	-0.03%
2018/07/20	7	98.60	3	95.60	95.60	4	3,643	0.11%
2018/07/19	1.1	99.79	1	101.00	100.00	0.1	3,602	0.00%
2018/07/18	7	100.99	4	100.50	100.00	3	3,602	0.08%
2018/07/17	4	104.13	1	104.00	103.00	3	3,581	0.08%
2018/07/16	9	109.28	1	107.50	107.00	8	3,573	0.22%
2018/07/13	2	110.00	6	111.67	113.50	-4	3,628	-0.11%
2018/07/12	1	107.00	3	110.00	108.50	-2	3,613	-0.06%
2018/07/11	1	108.50	2	110.25	106.50	-1	3,583	-0.03%
2018/07/10	3	108.83	1	106.00	107.50	2	3,569	0.06%
2018/07/09	8.1	112.79	2	111.50	108.00	6.1	3,519	0.17%
2018/07/06	5	119.90	7	119.36	119.50	-2	3,419	-0.06%
2018/07/05	3.1	116.21	12	115.38	116.50	-8.9	3,345	-0.27%
2018/07/04	6	121.17	9.2	119.04	124.00	-3.2	3,232	-0.10%
2018/07/03	2.1	116.14	4	114.50	114.50	-1.9	3,136	-0.06%
2018/07/02	2	115.25	0	0.00	115.00	2	3,084	0.06%
2018/06/29	2	117.25	2	117.00	117.50	0	3,047	0.00%
2018/06/28	5.1	113.64	14	114.93	115.00	-8.9	2,986	-0.30%
2018/06/27	21	124.60	5	125.30	115.50	16	2,890	0.55%
2018/06/26	6	122.08	8	124.75	128.00	-2	2,682	-0.07%
2018/06/25	11	125.09	8	120.69	120.50	3	2,519	0.12%
2018/06/22	3	119.33	7	122.00	125.00	-4	2,414	-0.17%
2018/06/21	15	122.60	15	122.83	121.00	0	2,272	0.00%
2018/06/20	9	113.22	21	111.10	112.50	-12	2,033	-0.59%
2018/06/19	13	117.04	8	116.75	116.00	5	1,959	0.26%
2018/06/15	6	113.83	6	114.17	115.00	0	1,878	0.00%
2018/06/14	11	117.18	12	116.79	116.00	-1	1,784	-0.06%
2018/06/13	23	122.09	11	120.32	119.00	12	1,683	0.71%
2018/06/12	16	116.25	4.1	116.37	116.00	12	1,582	0.75%
2018/06/11	6	111.92	5	113.80	114.50	1	1,394	0.07%
2018/06/08	2	104.25	14	105.00	104.50	-12	1,271	-0.94%
2018/06/07	4	98.80	10	99.01	98.50	-6	1,125	-0.53%
2018/06/06	1	96.80	34	98.02	97.50	-33	1,043	-3.16%
2018/06/05	9	92.03	1	93.90	93.50	8	901	0.89%
2018/06/01	0	0.00	1	91.00	90.30	-1	857	-0.12%
2018/05/31	1	90.70	3	91.33	91.20	-2	842	-0.24%
2018/05/30	0	0.00	2	90.85	90.10	-2	833	-0.24%
2018/05/29	0	0.00	1	90.60	91.00	-1	824	-0.12%
2018/05/28	3	90.07	0	0.00	91.10	3	823	0.36%
2018/05/25	1	90.60	1	91.10	91.20	0	805	0.00%
2018/05/16	1	87.50	0	0.00	87.20	1	782	0.13%
2018/05/10	3	89.40	0	0.00	89.50	3	789	0.38%
2018/05/09	0	0.00	5	90.88	89.70	-5	787	-0.64%
2018/05/08	1	86.00	1	86.70	86.40	0	767	0.00%
2018/05/07	0	0.00	2	86.00	85.80	-2	775	-0.26%
2018/05/03	0	0.00	5	85.60	85.80	-5	785	-0.64%
2018/04/30	1	84.10	0	0.00	85.20	1	803	0.12%
2018/04/27	6	84.27	2	84.40	84.60	4	809	0.49%
2018/04/25	4	88.60	0	0.00	88.60	4	814	0.49%
2018/04/24	0.1	89.30	0	0.00	89.10	0.1	823	0.01%
2018/04/20	0	0.00	4	94.03	93.40	-4	931	-0.43%
2018/04/19	29	95.61	6	95.30	94.10	23	938	2.45%
2018/04/18	3	92.10	6	91.72	92.70	-3	819	-0.37%
2018/04/17	1	89.90	3	90.10	90.00	-2	779	-0.26%
2018/04/16	0	0.00	2	90.30	90.40	-2	772	-0.26%
2018/04/13	0	0.00	7	89.73	89.60	-7	757	-0.92%
2018/04/12	0	0.00	3	87.80	87.80	-3	748	-0.40%
2018/04/10	1	87.60	0	0.00	86.70	1	789	0.13%
2018/04/09	1	87.30	1	87.60	87.30	0	789	0.00%
2018/04/03	3	88.47	0	0.00	88.30	3	791	0.38%
2018/04/02	1	87.90	1	88.00	88.00	0	784	0.00%
2018/03/31	1	86.80	0	0.00	87.40	1	784	0.13%
2018/03/30	5	86.86	0	0.00	86.90	5	783	0.64%
2018/03/29	5	87.10	0	0.00	86.60	5	787	0.63%
2018/03/28	1	89.20	1	89.00	87.90	0	784	0.00%
2018/03/22	1	88.80	1	88.30	88.30	0	804	0.00%
2018/03/21	3	88.37	0	0.00	88.20	3	802	0.37%
2018/03/14	2	88.60	6	87.95	88.70	-4	737	-0.54%
2018/03/13	0	0.00	1	87.20	87.70	-1	728	-0.14%
2018/03/12	0	0.00	2	86.60	86.80	-2	722	-0.28%
2018/03/06	1	84.00	0	0.00	83.80	1	703	0.14%
2018/03/05	1	85.20	1	83.70	83.70	0	707	0.00%
2018/02/27	2	84.50	2	84.05	83.90	0	692	0.00%
2018/02/26	1	83.50	0	0.00	83.70	1	689	0.15%
2018/02/22	0	0.00	1	82.00	81.70	-1	694	-0.14%
2018/02/21	2	84.00	1	83.00	82.90	1	693	0.14%
2018/02/07	1	84.00	0	0.00	82.80	1	721	0.14%
2018/02/06	1	81.00	6	81.50	80.90	-5	727	-0.69%
2018/02/01	2	88.10	3	87.13	86.90	-1	710	-0.14%
2018/01/31	2	87.95	0	0.00	86.90	2	711	0.28%
2018/01/29	0	0.00	1	88.60	88.40	-1	702	-0.14%
2018/01/26	1	87.80	2	87.80	88.60	-1	703	-0.14%
2018/01/25	4	88.63	20	88.70	87.50	-16	711	-2.25%
2018/01/24	0	0.00	1	90.10	89.10	-1	729	-0.14%
2018/01/23	0	0.00	1	90.80	89.80	-1	732	-0.14%
2018/01/22	24	91.68	1	92.00	91.20	23	721	3.19%
2018/01/19	2	89.75	3	89.87	90.00	-1	707	-0.14%
2018/01/18	0	0.00	1	91.20	90.40	-1	698	-0.14%
2018/01/17	4	91.38	52	91.37	90.60	-48	693	-6.92%
2018/01/16	53	89.42	3	91.30	91.10	50	661	7.56%
2018/01/15	1	87.80	2	86.70	87.30	-1	592	-0.17%
2018/01/10	0	0.00	1	83.50	83.50	-1	587	-0.17%
2018/01/05	3	86.87	4	86.98	87.40	-1	603	-0.17%
2018/01/03	0	0.00	1	84.50	84.20	-1	582	-0.17%