博智 (8155)-高橋券商分點個股進出

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

博智

(8155)

可現股當沖

股價
139.5
漲跌
▼4.0
漲幅
-2.79%
成交量
367張
產業
上櫃電子零組件類股
437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

博智 (8155)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
2024/04/22	1	136.00	0	0.00	134.50	1	1,107	0.09%
2024/04/18	0	0.00	3	156.00	150.00	-3	1,078	-0.28%
2024/04/17	2	160.25	1	159.00	158.00	1	1,062	0.09%
2024/04/10	0	0.00	2	155.50	157.00	-2	854	-0.23%
2024/04/09	0	0.00	2	152.00	157.00	-2	830	-0.24%
2024/04/08	0	0.00	2	151.00	148.50	-2	787	-0.25%
2024/03/26	0	0.00	2.9	149.40	146.00	-2.9	764	-0.38%
2024/03/22	1	144.50	1.1	144.91	144.00	-0.1	707	-0.01%
2024/03/21	0	0.00	2	140.50	140.50	-2	709	-0.28%
2024/03/20	9	142.94	9	139.50	140.00	0	718	0.00%
2024/03/19	0	0.00	0.9	137.51	143.00	-0.9	725	-0.12%
2024/03/18	2	129.50	0	0.00	130.00	2	718	0.28%
2024/03/12	1	137.00	0	0.00	136.00	1	1,024	0.10%
2024/03/11	0	0.00	0.1	138.98	138.00	-0.1	1,053	-0.01%
2024/03/08	1	138.00	0	141.00	137.00	1	1,092	0.09%
2024/03/07	1	144.00	1	147.48	142.50	0	1,154	0.00%
2024/03/06	1	144.51	0	0.00	146.00	1	1,196	0.08%
2024/03/05	1	145.50	2	149.50	145.50	-1	1,261	-0.08%
2024/02/27	2	145.00	0	0.00	142.50	2	1,291	0.15%
2024/02/26	0	0.00	1	144.50	145.00	-1	1,290	-0.08%
2024/02/23	4	146.13	3	149.83	146.00	1	1,288	0.08%
2024/02/21	3	146.17	0	0.00	146.50	3	1,282	0.23%
2024/02/19	0	0.00	1	152.00	152.00	-1	1,285	-0.08%
2024/02/16	2	152.75	2	153.00	153.50	0	1,285	0.00%
2024/02/05	0	0.00	1	145.00	145.00	-1	1,244	-0.08%
2024/01/25	2	146.50	0	0.00	146.00	2	1,244	0.16%
2024/01/22	0	0.00	0	156.00	155.00	0	1,216	0.00%
2024/01/19	0	0.00	0	155.00	155.50	0	1,181	0.00%
2024/01/18	0	148.50	0	0.00	148.50	0	1,171	0.00%
2024/01/15	0	0.00	1	155.50	156.00	-1	1,165	-0.09%
2024/01/12	1	152.00	0	0.00	151.50	1	1,171	0.09%
2024/01/11	0	0.00	1	154.50	155.00	-1	1,175	-0.09%
2024/01/10	4	154.00	0	0.00	153.50	4	1,182	0.34%
2023/12/29	1	154.50	1	153.50	155.00	0	1,246	0.00%
2023/12/28	0	0.00	0	155.00	154.50	0	1,254	0.00%
2023/12/26	0	156.00	0	0.00	154.50	0	1,293	0.00%
2023/12/22	1	159.00	0	0.00	156.00	1	1,310	0.08%
2023/12/18	0	0.00	1	158.50	158.00	-1	1,347	-0.07%
2023/12/12	1	165.50	2	165.50	165.50	-1	1,518	-0.07%
2023/12/11	0	0.00	2	162.50	161.00	-2	1,577	-0.13%
2023/12/08	9	165.50	4	161.75	161.50	5	1,628	0.31%
2023/12/07	2	164.75	4.1	164.78	164.00	-2.1	1,578	-0.13%
2023/12/05	2	151.50	0	0.00	153.00	2	1,415	0.14%
2023/12/04	0	0.00	9.1	158.38	157.50	-9.1	1,386	-0.66%
2023/12/01	2	152.00	2	151.00	151.00	0	1,327	0.00%
2023/11/30	0	0.00	2.1	151.52	150.50	-2.1	1,300	-0.16%
2023/11/29	0	0.00	1	142.00	144.50	-1	1,287	-0.08%
2023/11/21	0	0.00	1	137.50	136.50	-1	1,300	-0.08%
2023/11/20	0	0.00	1	137.00	135.50	-1	1,302	-0.08%
2023/11/17	0	0.00	0	134.00	135.00	0	1,301	0.00%
2023/11/16	0	131.50	0	134.00	130.50	0	1,299	0.00%
2023/11/15	0	0.00	0	134.50	133.50	0	1,299	0.00%
2023/11/14	0	132.00	0	132.75	131.50	0	1,323	0.00%
2023/11/13	0	133.00	0	0.00	132.50	0	1,350	0.00%
2023/11/09	0	0.00	2	135.50	136.50	-2	1,362	-0.15%
2023/11/07	0	0.00	1	132.00	133.00	-1	1,392	-0.07%
2023/11/02	1	125.00	1	126.50	126.50	0	1,600	0.00%
2023/10/31	2	123.50	0	0.00	122.50	2	1,660	0.12%
2023/10/26	0	0.00	4	127.50	126.50	-4	1,760	-0.23%
2023/10/23	1	129.00	0	0.00	130.00	1	1,865	0.05%
2023/10/20	4	126.75	0	0.00	129.50	4	1,926	0.21%
2023/10/16	1	135.50	0	0.00	135.50	1	2,129	0.05%
2023/10/13	2	139.50	0	0.00	140.00	2	2,276	0.09%
2023/10/12	5	140.00	0	0.00	141.00	5	2,347	0.21%
2023/10/11	6	138.92	1	139.50	139.00	5	2,475	0.20%
2023/10/04	0	0.00	3	151.50	152.00	-3	2,897	-0.10%
2023/10/02	1	157.00	0	0.00	156.50	1	2,899	0.03%
2023/09/28	0	0.00	1	155.00	151.00	-1	2,876	-0.03%
2023/09/25	0	0.00	1	156.00	156.50	-1	2,898	-0.03%
2023/09/22	1	148.00	1	152.00	152.00	0	2,872	0.00%
2023/09/20	1	155.00	1	152.00	152.00	0	2,865	0.00%
2023/09/19	4	158.63	2	156.00	154.50	2	2,847	0.07%
2023/09/18	2	156.00	1	156.50	158.50	1	2,789	0.04%
2023/09/15	0	0.00	8	156.88	156.50	-8	2,726	-0.29%
2023/09/14	0	0.00	1.1	153.68	154.50	-1.1	2,672	-0.04%
2023/09/13	0	0.00	1	143.00	148.50	-1	2,593	-0.04%
2023/09/12	2	136.00	2	134.00	135.00	0	2,543	0.00%
2023/09/11	4	146.25	3	149.17	143.00	1	2,525	0.04%
2023/09/07	0	0.00	2	143.75	143.50	-2	2,503	-0.08%
2023/09/05	1	147.00	0	0.00	146.50	1	2,542	0.04%
2023/09/04	0	0.00	3	144.50	146.00	-3	2,561	-0.12%
2023/09/01	0	0.00	3	139.50	137.50	-3	2,547	-0.12%
2023/08/31	2	135.50	2	136.75	137.50	0	2,595	0.00%
2023/08/28	3	132.67	0	0.00	132.50	3	2,671	0.11%
2023/08/25	1	137.00	2	138.50	137.50	-1	2,681	-0.04%
2023/08/24	0	0.00	1	140.50	139.00	-1	2,724	-0.04%
2023/08/22	0	0.00	1	139.00	138.00	-1	2,797	-0.04%
2023/08/18	1	141.00	1	145.00	142.00	0	2,881	0.00%
2023/08/17	2	140.50	2	142.75	145.50	0	2,880	0.00%
2023/08/16	1	137.50	1	139.50	139.50	0	2,871	0.00%
2023/08/15	1	140.50	3	140.00	140.00	-2	2,890	-0.07%
2023/08/14	1	134.50	0	0.00	135.00	1	2,895	0.03%
2023/08/11	2	140.50	0	0.00	140.00	2	2,895	0.07%
2023/08/10	9	145.33	2	147.50	140.50	7	2,893	0.24%
2023/08/09	1	146.50	1	153.50	155.00	0	2,820	0.00%
2023/08/08	1	154.00	0	148.50	151.00	1	2,758	0.04%
2023/08/07	0	155.00	0	0.00	154.00	0	2,715	0.00%
2023/08/04	1	144.50	0	0.00	144.50	1	2,672	0.04%
2023/08/02	6	146.33	1	146.50	146.00	5	2,662	0.19%
2023/08/01	1	155.00	0	0.00	154.50	1	2,636	0.04%
2023/07/31	5	156.80	0	0.00	155.00	5	2,639	0.19%
2023/07/28	0	0.00	1	158.00	154.50	-1	2,620	-0.04%
2023/07/27	0	0.00	3.1	159.69	158.50	-3.1	2,610	-0.12%
2023/07/26	1.1	173.68	6	170.50	171.00	-4.9	2,591	-0.19%
2023/07/25	2	177.50	1	178.00	171.50	1	2,591	0.04%
2023/07/21	1	174.50	1	176.50	179.00	0	2,546	0.00%
2023/07/19	3	183.67	2	184.25	180.00	1	2,490	0.04%
2023/07/18	8	181.50	1	182.50	183.00	7	2,465	0.28%
2023/07/17	2	176.50	3	179.83	175.00	-1	2,353	-0.04%
2023/07/14	7	185.00	9	187.56	186.50	-2	2,360	-0.08%
2023/07/13	13	181.46	13	182.15	180.50	0	2,367	0.00%
2023/07/12	2	165.00	14	172.00	172.00	-12	2,106	-0.57%
2023/07/11	0	0.00	1	156.00	156.50	-1	2,044	-0.05%
2023/07/10	3	147.00	4	146.00	146.00	-1	1,985	-0.05%
2023/07/07	0	0.00	1	143.00	143.00	-1	2,019	-0.05%
2023/07/06	1	144.00	0	0.00	143.50	1	2,076	0.05%
2023/07/03	1	140.50	5	141.50	141.50	-4	2,041	-0.20%
2023/06/30	2	138.50	0	0.00	138.50	2	2,074	0.10%
2023/06/29	1	140.00	0	0.00	138.00	1	2,087	0.05%
2023/06/27	0	0.00	1	140.00	137.50	-1	2,126	-0.05%
2023/06/26	1	136.00	1	135.50	136.50	0	2,174	0.00%
2023/06/21	1	136.00	3	136.33	136.50	-2	2,240	-0.09%
2023/06/20	3	135.00	1	135.00	137.00	2	2,290	0.09%
2023/06/19	5	139.50	0	0.00	140.00	5	2,360	0.21%
2023/06/16	1	141.00	1	140.50	139.00	0	2,354	0.00%
2023/06/14	13	144.04	14	146.11	145.00	-1	2,343	-0.04%
2023/06/13	1	148.00	2	148.50	147.00	-1	2,345	-0.04%
2023/06/07	1	156.50	0	0.00	156.00	1	2,360	0.04%
2023/06/06	11	151.41	1	152.00	152.50	10	2,422	0.41%
2023/06/05	0	0.00	1	150.00	151.00	-1	2,366	-0.04%
2023/06/02	1	147.50	0	0.00	144.50	1	2,324	0.04%
2023/06/01	6	143.67	0	0.00	143.00	6	2,308	0.26%
2023/05/31	6	147.83	0	0.00	147.00	6	2,296	0.26%
2023/05/30	1	149.00	1	151.50	146.50	0	2,280	0.00%
2023/05/29	2	156.00	0	0.00	152.50	2	2,243	0.09%
2023/05/26	0	0.00	2	161.00	155.50	-2	2,234	-0.09%
2023/05/25	2	163.00	0	0.00	163.00	2	2,200	0.09%
2023/05/23	0	0.00	1	150.00	149.50	-1	2,119	-0.05%
2023/05/19	1	136.00	0.1	138.50	138.00	0.9	2,097	0.04%
2023/05/18	5	133.50	5	135.50	133.50	0	2,079	0.00%
2023/05/16	0.1	134.00	0	0.00	131.00	0.1	2,058	0.00%
2023/05/15	1	133.50	0	0.00	134.00	1	2,090	0.05%
2023/05/10	2	146.00	0	0.00	146.00	2	2,095	0.10%
2023/05/08	1	150.00	0	0.00	149.00	1	2,104	0.05%
2023/05/03	1	157.50	0	0.00	156.00	1	2,090	0.05%
2023/04/27	0	0.00	1	150.00	149.50	-1	2,118	-0.05%
2023/04/25	0	0.00	2	145.00	143.00	-2	2,105	-0.09%
2023/04/24	1	151.50	0	0.00	153.00	1	2,061	0.05%
2023/04/21	0	0.00	2	153.50	150.50	-2	2,050	-0.10%
2023/04/20	1	158.50	1	154.50	157.00	0	1,998	0.00%
2023/04/19	4	161.38	5	160.70	160.00	-1	1,961	-0.05%
2023/04/18	5	155.70	3	160.00	157.00	2	1,887	0.11%
2023/04/17	0	0.00	3	150.17	151.50	-3	1,744	-0.17%
2023/04/14	4	139.38	6	139.08	138.00	-2	1,721	-0.12%
2023/04/13	0	0.00	1	134.50	134.50	-1	1,686	-0.06%
2023/04/12	0	0.00	1.3	137.75	139.00	-1.3	1,660	-0.08%
2023/04/11	0	0.00	4.2	134.17	135.50	-4.2	1,623	-0.26%
2023/04/10	0	0.00	1	129.50	129.00	-1	1,565	-0.06%
2023/04/07	1.3	128.27	0	0.00	127.00	1.3	1,563	0.08%
2023/04/06	0	0.00	2	130.00	129.00	-2	1,561	-0.13%
2023/03/31	2	132.50	0	132.50	132.00	2	1,554	0.13%
2023/03/30	0	0.00	1.2	128.67	129.00	-1.2	1,511	-0.08%
2023/03/29	4	127.13	0	0.00	126.50	4	1,504	0.27%
2023/03/28	0.1	125.00	0	0.00	126.00	0.1	1,502	0.01%
2023/03/27	2	130.25	5	132.30	131.00	-3	1,479	-0.20%
2023/03/24	4.3	132.47	14	131.00	131.50	-9.7	1,438	-0.67%
2023/03/23	1	129.00	1	131.50	131.50	0	1,372	0.00%
2023/03/22	2	130.00	7.3	129.57	130.50	-5.3	1,313	-0.40%
2023/03/20	0.3	119.00	2	118.50	118.50	-1.7	1,226	-0.14%
2023/03/17	4	117.13	0	0.00	118.00	4	1,234	0.32%
2023/03/16	4	117.25	0	0.00	114.00	4	1,231	0.32%
2023/03/15	1	119.00	0	0.00	118.50	1	1,256	0.08%
2023/03/14	8	118.94	3	122.50	119.50	5	1,272	0.39%
2023/03/10	3	125.00	2.2	129.00	122.50	0.9	1,293	0.07%
2023/03/09	12.2	124.35	7	126.86	134.50	5.2	1,273	0.40%
2023/03/08	0	0.00	1	122.00	122.50	-1	1,197	-0.08%
2023/03/07	0	0.00	1	122.00	121.00	-1	1,249	-0.08%
2023/03/06	0	0.00	1	121.50	121.50	-1	1,329	-0.08%
2023/03/03	5	120.00	0	0.00	118.50	5	1,390	0.36%
2023/03/02	0	0.00	3	120.50	121.00	-3	1,468	-0.20%
2023/03/01	1	121.50	0	0.00	121.50	1	1,500	0.07%
2023/02/24	0	0.00	1	124.50	123.50	-1	1,526	-0.07%
2023/02/23	1	123.00	2	123.00	123.00	-1	1,526	-0.07%
2023/02/22	1	118.50	1	120.00	120.50	0	1,580	0.00%
2023/02/20	0	0.00	3	123.17	123.00	-3	1,637	-0.18%
2023/02/17	1	121.50	0	0.00	122.00	1	1,634	0.06%
2023/02/16	0	0.00	3	119.33	119.00	-3	1,628	-0.18%
2023/02/15	4	118.13	3	118.00	118.00	1	1,631	0.06%
2023/02/14	3	119.17	6	118.50	118.00	-3	1,618	-0.19%
2023/02/13	10	123.45	1	125.00	120.50	9	1,619	0.56%
2023/02/09	1	119.50	0	0.00	118.00	1	1,561	0.06%
2023/02/07	0	0.00	0.2	117.00	121.50	-0.2	1,562	-0.01%
2023/02/06	0.2	117.00	0	0.00	116.00	0.2	1,567	0.01%
2023/02/03	0	0.00	1	119.50	116.50	-1	1,574	-0.06%
2023/02/02	1	121.00	0	0.00	121.00	1	1,559	0.06%
2023/01/31	2	120.00	2	117.00	119.00	0	1,529	0.00%
2023/01/30	4	120.13	5	118.80	118.00	-1	1,511	-0.07%
2023/01/16	0	0.00	1	111.00	113.00	-1	1,424	-0.07%
2023/01/12	0	0.00	1	106.00	106.00	-1	1,381	-0.07%
2022/12/30	1	101.50	0	0.00	101.50	1	1,384	0.07%
2022/12/14	0	0.00	1	113.00	115.00	-1	1,392	-0.07%
2022/12/06	0	0.00	1	124.00	123.50	-1	1,308	-0.08%
2022/12/01	0	0.00	1	122.00	122.00	-1	1,224	-0.08%
2022/11/29	3	119.33	1	121.50	119.50	2	1,181	0.17%
2022/11/28	6	118.42	17	121.59	120.50	-11	1,131	-0.97%
2022/11/25	0	0.00	2	118.75	118.00	-2	1,054	-0.19%
2022/11/24	3	116.50	11	116.00	116.00	-8	989	-0.81%
2022/11/23	13	112.23	0	0.00	109.00	13	913	1.42%
2022/11/21	0	0.00	0.3	106.83	105.00	-0.3	864	-0.03%
2022/11/18	0	0.00	1	110.00	109.50	-1	852	-0.12%
2022/11/17	0	0.00	1	106.00	112.00	-1	788	-0.13%
2022/11/16	1	102.00	0	0.00	102.00	1	761	0.13%
2022/11/10	0	0.00	0.3	97.00	97.60	-0.3	809	-0.04%
2022/11/04	0	0.00	2	97.85	96.70	-2	934	-0.21%
2022/11/03	1.4	95.04	2	96.35	96.70	-0.6	956	-0.06%
2022/10/26	1	83.00	0	0.00	83.00	1	1,034	0.10%
2022/10/20	0	0.00	1	86.70	86.40	-1	1,125	-0.09%
2022/10/11	1	90.00	1	90.10	90.00	0	1,254	0.00%
2022/09/30	1	89.00	0	0.00	93.30	1	1,256	0.08%
2022/09/29	2	91.25	0	0.00	91.00	2	1,251	0.16%
2022/09/26	1	99.00	0	0.00	98.50	1	1,257	0.08%
2022/09/19	0	0.00	1	109.00	107.50	-1	1,301	-0.08%
2022/09/08	0.2	109.00	0	0.00	111.50	0.2	1,546	0.01%
2022/09/05	13.2	116.85	1	111.00	110.00	12.2	1,572	0.77%
2022/09/01	1	121.00	1	120.00	120.00	0	1,560	0.00%
2022/08/26	1	128.00	0	0.00	129.00	1	1,545	0.06%
2022/08/24	1	126.50	0	0.00	126.00	1	1,533	0.07%
2022/08/19	1	130.00	1	130.50	129.50	0	1,512	0.00%
2022/08/18	1	131.00	0	0.00	131.00	1	1,497	0.07%
2022/08/16	1	126.00	1	126.00	127.00	0	1,445	0.00%
2022/08/15	0	0.00	1	123.50	123.50	-1	1,434	-0.07%
2022/08/12	1	119.50	0	0.00	120.50	1	1,412	0.07%
2022/08/11	0	0.00	1	121.00	114.00	-1	1,404	-0.07%
2022/08/10	0	0.00	2	113.00	113.50	-2	1,394	-0.14%
2022/08/09	0	0.00	2	109.50	110.50	-2	1,380	-0.14%
2022/08/08	2	106.25	1	106.50	106.00	1	1,394	0.07%
2022/08/05	0	0.00	2	104.25	105.50	-2	1,416	-0.14%
2022/08/04	2	99.20	1	101.00	101.00	1	1,422	0.07%
2022/08/03	1	102.50	1	103.00	103.00	0	1,457	0.00%
2022/08/02	0	0.00	1	108.00	107.50	-1	1,521	-0.07%
2022/08/01	1	108.50	0	0.00	108.50	1	1,525	0.07%
2022/07/29	2.2	108.57	0	0.00	108.50	2.2	1,569	0.14%
2022/07/28	3	112.67	1	116.50	109.00	2	1,565	0.13%
2022/07/27	1	122.50	0	0.00	125.00	1	1,531	0.07%
2022/07/26	3	123.00	0	0.00	122.50	3	1,529	0.20%
2022/07/22	1	136.50	0	0.00	133.00	1	1,525	0.07%
2022/07/18	0	0.00	1	126.00	130.50	-1	1,471	-0.07%
2022/07/14	1	118.50	0	0.00	119.50	1	1,508	0.07%
2022/07/13	0	0.00	1	118.00	117.50	-1	1,524	-0.07%
2022/07/08	2	119.75	1	122.00	118.00	1	1,570	0.06%
2022/07/06	0.2	112.50	0	0.00	111.00	0.2	1,599	0.01%
2022/06/28	0	0.00	1	123.50	125.50	-1	1,761	-0.06%
2022/06/27	1	123.50	2	125.50	126.00	-1	1,818	-0.05%
2022/06/23	1	118.00	0	0.00	121.00	1	2,011	0.05%
2022/06/22	1	119.00	1	119.00	119.50	0	2,158	0.00%
2022/06/21	2	124.00	1	128.50	130.50	1	2,248	0.04%
2022/06/20	2	130.75	0	0.00	130.00	2	2,358	0.08%
2022/06/16	1	145.00	1	150.00	143.50	0	2,537	0.00%
2022/06/10	1	149.50	0	0.00	151.00	1	2,810	0.04%
2022/06/09	1	150.00	1	151.50	154.00	0	2,874	0.00%
2022/06/08	1	152.50	1	153.50	153.00	0	2,954	0.00%
2022/06/07	0	0.00	1	158.00	157.50	-1	3,013	-0.03%
2022/06/02	2	164.50	0	0.00	164.00	2	3,064	0.07%
2022/06/01	1	165.00	0	0.00	165.00	1	3,089	0.03%
2022/05/19	3	164.50	1	168.00	170.00	2	3,425	0.06%
2022/05/18	1	168.00	1	170.50	169.50	0	3,407	0.00%
2022/05/17	0	0.00	2	166.75	166.00	-2	3,396	-0.06%
2022/05/16	2	171.00	1	165.00	165.00	1	3,456	0.03%
2022/05/12	4	164.38	3	160.50	158.00	1	3,466	0.03%
2022/05/11	3	165.67	3	166.17	167.00	0	3,482	0.00%
2022/05/09	2	154.50	2	152.50	153.00	0	3,472	0.00%
2022/05/06	1	154.50	1	152.00	152.50	0	3,523	0.00%
2022/04/28	0	0.00	2	143.25	140.50	-2	3,837	-0.05%
2022/04/27	1	141.50	0	0.00	143.00	1	3,997	0.03%
2022/04/26	0	0.00	1	147.50	146.00	-1	4,086	-0.02%
2022/04/25	1	148.50	3	145.67	144.50	-2	4,314	-0.05%
2022/04/20	1	164.50	0	0.00	159.50	1	4,481	0.02%
2022/04/18	1	174.50	0	0.00	166.00	1	4,554	0.02%
2022/04/14	0	0.00	1	181.00	180.00	-1	4,600	-0.02%
2022/04/13	2	179.50	2	179.75	180.00	0	4,649	0.00%
2022/04/12	5	180.30	6	179.08	180.00	-1	4,786	-0.02%
2022/04/11	4	179.13	4	179.50	183.00	0	4,775	0.00%
2022/04/08	4	179.00	2	177.00	175.50	2	4,731	0.04%
2022/04/07	4	194.00	3	191.67	186.00	1	4,677	0.02%
2022/04/06	1	190.00	0	0.00	191.00	1	4,699	0.02%
2022/03/31	1	203.00	1	200.50	198.50	0	4,795	0.00%
2022/03/30	5	207.30	16	204.81	203.00	-11	4,849	-0.23%
2022/03/29	2	205.00	1	206.00	207.00	1	4,937	0.02%
2022/03/28	1	210.00	2	206.00	213.00	-1	4,906	-0.02%
2022/03/25	7	202.14	3	204.00	200.00	4	4,822	0.08%
2022/03/24	2	199.50	6	195.00	198.00	-4	4,644	-0.09%
2022/03/23	4	186.00	9	194.06	196.00	-5	4,522	-0.11%
2022/03/22	4.1	181.59	4	181.75	183.00	0.1	4,351	0.00%
2022/03/21	7	197.43	0	0.00	195.00	7	4,289	0.16%
2022/03/18	3	204.00	3.1	212.18	216.50	-0.1	4,318	0.00%
2022/03/17	0	0.00	1	195.50	197.00	-1	4,205	-0.02%
2022/03/16	0	0.00	1	193.00	193.00	-1	4,131	-0.02%
2022/03/15	1	192.00	1	192.00	189.50	0	4,103	0.00%
2022/03/11	5	193.00	1	192.00	193.00	4	4,007	0.10%
2022/03/10	11	190.14	3.3	190.24	191.50	7.7	3,926	0.20%
2022/03/08	1.1	163.27	2	167.25	164.00	-0.9	3,845	-0.02%
2022/03/07	1.2	178.50	0	0.00	174.00	1.2	3,841	0.03%
2022/03/04	1	185.00	3	185.00	184.50	-2	3,832	-0.05%
2022/03/03	16	196.13	12	191.67	190.00	4	3,826	0.10%
2022/03/02	0	0.00	1	191.50	192.00	-1	3,759	-0.03%
2022/03/01	5	191.80	4	187.88	189.50	1	3,740	0.03%
2022/02/25	3	188.00	5	189.40	188.00	-2	3,719	-0.05%
2022/02/24	3.1	186.27	0	0.00	180.50	3.1	3,665	0.08%
2022/02/23	2	192.50	6	191.50	191.50	-4	3,638	-0.11%
2022/02/22	4	193.13	5	189.00	191.00	-1	3,626	-0.03%
2022/02/21	6	191.50	4	195.50	195.00	2	3,581	0.06%
2022/02/18	1	188.00	3	188.50	188.00	-2	3,547	-0.06%
2022/02/17	2	187.25	4	186.75	188.50	-2	3,559	-0.06%
2022/02/16	6	194.67	1.2	192.02	192.00	4.9	3,562	0.14%
2022/02/15	4	189.38	6	187.17	185.00	-2	3,503	-0.06%
2022/02/14	5	188.50	4	186.00	182.50	1	3,466	0.03%
2022/02/11	1	188.50	3	187.00	187.50	-2	3,434	-0.06%
2022/02/10	7	189.43	6	187.75	185.50	1	3,415	0.03%
2022/02/09	5	195.60	4	197.50	194.00	1	3,361	0.03%
2022/02/08	6	196.67	4	194.75	194.50	2	3,297	0.06%
2022/02/07	3	187.33	4	189.00	199.50	-1	3,229	-0.03%
2022/01/26	2	185.50	1	190.00	183.00	1	3,154	0.03%
2022/01/25	5.1	180.01	3	175.00	173.50	2.1	3,108	0.07%
2022/01/24	1	178.50	1	184.00	185.50	0	3,151	0.00%
2022/01/21	2.1	181.65	1	183.00	176.50	1.1	3,083	0.03%
2022/01/20	6	189.17	6	188.17	186.50	0	2,993	0.00%
2022/01/19	5	186.80	5	189.30	189.50	0	2,843	0.00%
2022/01/18	6	182.25	12	185.50	189.50	-6	2,771	-0.22%
2022/01/17	6	176.17	3	182.33	184.00	3	2,568	0.12%
2022/01/13	5	165.80	6	163.25	166.50	-1	2,443	-0.04%
2022/01/12	5	166.50	4.3	167.78	169.50	0.7	2,391	0.03%
2022/01/11	7	162.79	5	159.50	157.00	2	2,320	0.09%
2022/01/10	3.3	162.38	2	159.00	158.50	1.3	2,333	0.06%
2022/01/07	2	163.00	2	164.75	167.50	0	2,374	0.00%
2022/01/06	6	166.08	6	164.58	165.00	0	2,391	0.00%
2022/01/05	7	170.79	11	167.50	164.00	-4	2,363	-0.17%
2022/01/03	0	0.00	2.4	170.26	167.50	-2.4	2,381	-0.10%
2021/12/30	2	166.25	0	0.00	166.00	2	2,394	0.08%
2021/12/28	3	165.00	4	169.50	165.50	-1	2,376	-0.04%
2021/12/27	3	167.33	3	162.00	163.50	0	2,335	0.00%
2021/12/24	3	164.33	5	165.40	167.00	-2	2,303	-0.09%
2021/12/23	4	159.75	8	165.88	162.00	-4	2,270	-0.18%
2021/12/22	1	157.00	5	156.20	154.50	-4	2,178	-0.18%
2021/12/21	1	146.50	1	147.00	144.50	0	2,218	0.00%
2021/12/15	0	0.00	2	151.75	153.00	-2	2,556	-0.08%
2021/12/14	0	0.00	1	148.00	147.00	-1	2,474	-0.04%
2021/12/10	0	0.00	2	131.75	133.50	-2	2,305	-0.09%
2021/12/09	1	133.00	1	134.00	134.00	0	2,326	0.00%
2021/12/08	3	135.67	2	136.25	134.50	1	2,335	0.04%
2021/12/07	0	0.00	1	135.00	131.50	-1	2,320	-0.04%
2021/12/01	4	126.88	0	0.00	130.00	4	2,260	0.18%
2021/11/30	1	135.00	0	0.00	131.00	1	2,236	0.04%
2021/11/26	3	135.67	0	0.00	134.50	3	2,208	0.14%
2021/11/24	1	141.00	1	141.00	141.00	0	2,182	0.00%
2021/11/23	2	142.00	0	0.00	141.50	2	2,175	0.09%
2021/11/18	0	0.00	2	157.00	151.50	-2	2,148	-0.09%
2021/11/17	1	145.50	13	151.54	157.50	-12	2,128	-0.56%
2021/11/15	1	146.50	1	147.00	147.00	0	2,049	0.00%
2021/11/12	1	140.00	0	0.00	139.50	1	2,021	0.05%
2021/11/11	2	146.75	0	0.00	146.50	2	2,003	0.10%
2021/11/02	10	155.50	0	0.00	147.00	10	1,962	0.51%
2021/11/01	0	0.00	20	154.58	157.50	-20	1,901	-1.05%
2021/10/15	2	146.50	1	144.00	143.50	1	1,803	0.06%
2021/10/14	0	0.00	1	144.00	144.50	-1	1,724	-0.06%
2021/10/13	1	138.00	2	135.50	135.50	-1	1,673	-0.06%
2021/10/12	1	150.00	2	144.25	144.50	-1	1,643	-0.06%
2021/10/08	0	0.00	2.1	143.83	148.00	-2.1	1,559	-0.13%
2021/10/06	4	136.00	4	134.00	132.50	0	1,437	0.00%
2021/10/05	2	137.00	0	0.00	137.00	2	1,428	0.14%
2021/10/04	0.1	131.00	0	0.00	131.50	0.1	1,391	0.01%
2021/10/01	1	136.50	0	0.00	131.50	1	1,361	0.07%
2021/09/30	2	142.00	5	139.60	142.00	-3	1,330	-0.23%
2021/09/29	1	139.00	0	0.00	133.50	1	1,276	0.08%
2021/09/27	4	144.75	2	149.25	143.50	2	1,100	0.18%
2021/09/24	2	144.00	13	139.42	142.00	-11	908	-1.21%
2021/09/23	0	0.00	20	132.35	133.50	-20	741	-2.70%
2021/09/13	0	0.00	2	120.25	119.50	-2	651	-0.31%
2021/09/07	1	112.00	0	0.00	114.00	1	648	0.15%
2021/09/02	1	117.50	2	119.75	117.50	-1	654	-0.15%
2021/08/27	0	0.00	2	110.00	108.00	-2	645	-0.31%
2021/08/18	1	94.60	1	98.30	101.00	0	643	0.00%
2021/08/16	0	0.00	1	101.00	100.00	-1	638	-0.16%
2021/08/13	2	100.00	0	0.00	99.80	2	638	0.31%
2021/08/11	1	104.00	0	0.00	102.50	1	631	0.16%
2021/08/10	3	109.50	2	109.50	111.00	1	624	0.16%
2021/08/06	0	0.00	1	127.00	126.00	-1	601	-0.17%
2021/08/05	0	0.00	12	127.38	126.00	-12	608	-1.97%
2021/08/04	10	124.50	10	127.00	124.00	0	613	0.00%
2021/08/03	3	122.00	2	123.00	122.00	1	599	0.17%
2021/08/02	0	0.00	1	120.50	120.00	-1	601	-0.17%
2021/07/30	5	122.00	17	122.12	121.50	-12	600	-2.00%
2021/07/29	0	0.00	1	121.00	121.00	-1	599	-0.17%
2021/07/28	8	122.69	0	0.00	122.00	8	579	1.38%
2021/07/27	1	132.00	0	0.00	131.00	1	554	0.18%
2021/07/26	1	135.50	2	135.00	132.50	-1	536	-0.19%
2021/07/23	4	131.63	6	134.33	135.50	-2	494	-0.40%
2021/07/22	1	127.00	17	126.26	125.50	-16	406	-3.94%
2021/07/14	0	0.00	2	122.25	118.50	-2	354	-0.56%
2021/07/13	0	0.00	6.2	124.84	123.00	-6.2	343	-1.80%
2021/07/12	1	120.50	0	0.00	123.50	1	325	0.31%
2021/06/29	0	0.00	1	119.50	118.50	-1	365	-0.27%
2021/06/24	0	0.00	1	118.00	117.50	-1	381	-0.26%
2021/06/21	0.2	113.00	0	0.00	112.00	0.2	380	0.05%
2021/06/18	0	0.00	4	115.00	115.50	-4	380	-1.05%
2021/06/16	1	113.00	0	0.00	112.00	1	381	0.26%
2021/06/11	0	0.00	3	109.00	108.50	-3	368	-0.81%
2021/06/10	0	0.00	6	108.00	108.50	-6	380	-1.58%
2021/06/02	0	0.00	1	106.50	106.50	-1	422	-0.24%
2021/05/26	0	0.00	1	102.50	101.00	-1	558	-0.18%
2021/05/25	1	101.50	1	101.00	101.00	0	559	0.00%
2021/05/19	0	0.00	1	97.50	98.40	-1	577	-0.17%
2021/05/18	0	0.00	3	91.50	93.70	-3	582	-0.52%
2021/05/17	2	88.60	0	0.00	87.20	2	593	0.34%
2021/05/13	0	0.00	1	95.00	95.20	-1	587	-0.17%
2021/05/12	3	93.97	10	91.00	92.00	-7	576	-1.21%
2021/05/11	1	99.30	0	0.00	99.70	1	560	0.18%
2021/05/10	11	105.41	0	0.00	105.00	11	558	1.97%
2021/05/07	0	0.00	2	105.50	110.00	-2	555	-0.36%
2021/05/06	2	103.00	5	103.50	104.00	-3	551	-0.54%
2021/05/05	0	0.00	1	109.00	106.50	-1	546	-0.18%
2021/05/04	5	109.20	1	106.00	108.50	4	549	0.73%
2021/05/03	1	113.00	0	0.00	112.00	1	545	0.18%
2021/04/28	5	118.00	0	0.00	117.00	5	545	0.92%
2021/04/27	2	118.00	0	0.00	118.00	2	550	0.36%
2021/04/22	12	117.00	1	117.00	116.50	11	572	1.92%
2021/04/20	3	119.50	0	0.00	119.50	3	575	0.52%
2021/04/19	1	119.50	0	0.00	119.50	1	580	0.17%
2021/04/15	1	118.50	1	118.50	118.00	0	598	0.00%
2021/04/14	3	118.00	0	0.00	116.50	3	605	0.50%
2021/04/12	1	120.50	0	0.00	120.00	1	596	0.17%
2021/04/09	2	121.25	0	0.00	121.50	2	594	0.34%
2021/04/08	1	122.50	0	0.00	123.50	1	589	0.17%
2021/04/07	6	121.33	1	122.50	122.00	5	585	0.85%
2021/04/06	2	125.50	0	0.00	125.00	2	577	0.35%
2021/04/01	0	0.00	2	127.25	127.50	-2	591	-0.34%
2021/03/31	0	0.00	1	127.00	125.50	-1	593	-0.17%
2021/03/30	2	124.50	0	0.00	124.50	2	595	0.34%
2021/03/29	0	0.00	11	124.41	125.00	-11	607	-1.81%
2021/03/25	1	119.00	7	120.07	120.00	-6	640	-0.94%
2021/03/22	6	123.00	0	0.00	123.00	6	884	0.68%
2021/03/19	2	123.75	0	0.00	122.50	2	964	0.21%
2021/03/18	1	124.50	0	0.00	125.00	1	980	0.10%
2021/03/12	1	120.50	0	0.00	120.50	1	1,192	0.08%
2021/03/11	2	120.25	0	0.00	120.00	2	1,203	0.17%
2021/03/09	3	124.83	0	0.00	125.50	3	1,239	0.24%
2021/03/08	2	128.00	0	0.00	127.00	2	1,228	0.16%
2021/03/05	1	130.00	3	131.33	128.50	-2	1,215	-0.16%
2021/03/04	1	123.00	12	126.58	127.00	-11	1,152	-0.95%
2021/03/03	0	0.00	2	123.00	122.00	-2	1,100	-0.18%
2021/03/02	2	121.00	0	0.00	118.00	2	1,092	0.18%
2021/02/25	0	0.00	6	119.00	119.00	-6	1,117	-0.54%
2021/02/24	12	120.08	0	0.00	118.50	12	1,118	1.07%
2021/02/23	2	121.50	0	0.00	121.00	2	1,115	0.18%
2021/02/22	0	0.00	3	123.00	122.50	-3	1,114	-0.27%
2021/02/05	1	110.50	0	0.00	112.00	1	1,092	0.09%
2021/01/28	0	0.00	1	111.50	112.50	-1	1,104	-0.09%
2021/01/25	0	0.00	3	113.83	113.50	-3	1,107	-0.27%
2021/01/19	2	113.00	0	0.00	113.00	2	1,102	0.18%
2021/01/15	10	118.50	0	0.00	115.00	10	1,092	0.92%
2021/01/14	3	119.50	0	0.00	118.00	3	1,088	0.28%
2021/01/13	2	116.50	0	0.00	116.00	2	1,083	0.18%
2021/01/12	3	117.50	0	0.00	115.00	3	1,084	0.28%
2021/01/11	3	114.50	3	114.33	118.50	0	1,080	0.00%
2021/01/08	2	114.25	1	114.00	114.50	1	1,075	0.09%
2021/01/07	2	117.00	0	0.00	117.50	2	1,063	0.19%
2021/01/05	5	120.00	0	0.00	119.50	5	1,064	0.47%
2020/12/29	1	119.00	0	0.00	120.00	1	1,126	0.09%
2020/12/28	0	0.00	4	120.50	121.50	-4	1,120	-0.36%
2020/12/25	2	122.00	0	0.00	121.50	2	1,103	0.18%
2020/12/23	5	127.10	2	127.75	126.00	3	1,084	0.28%
2020/12/21	11	128.82	14	129.21	129.00	-3	1,065	-0.28%
2020/12/18	5	126.90	0	0.00	126.00	5	1,031	0.48%
2020/12/17	11	136.73	0	0.00	136.50	11	960	1.15%
2020/12/16	2	147.50	11	150.09	151.50	-9	935	-0.96%
2020/12/15	4	145.25	3	145.17	146.00	1	802	0.12%
2020/12/14	3	139.67	0	0.00	141.00	3	721	0.42%
2020/12/11	3	139.33	1	142.50	140.00	2	708	0.28%
2020/12/10	19	143.84	15	145.23	145.50	4	683	0.59%
2020/12/09	1	141.00	6	141.92	145.00	-5	634	-0.79%
2020/12/08	3	133.67	13	133.92	135.00	-10	570	-1.75%
2020/12/07	2	123.00	0	0.00	127.50	2	515	0.39%
2020/12/04	1	125.50	0	0.00	125.00	1	505	0.20%
2020/12/03	7	128.57	6	126.75	127.50	1	499	0.20%
2020/12/02	2	120.50	0	0.00	120.50	2	461	0.43%
2020/11/30	0	0.00	16	122.06	121.50	-16	465	-3.44%
2020/11/27	0	0.00	1	122.00	123.50	-1	463	-0.22%
2020/11/25	1	127.00	9	123.78	124.00	-8	464	-1.72%
2020/11/24	3	119.50	0	0.00	119.50	3	437	0.69%
2020/11/23	1	120.00	0	0.00	119.00	1	438	0.23%
2020/11/20	0	0.00	2	119.50	120.00	-2	439	-0.46%
2020/11/16	1	120.00	4	120.75	120.00	-3	480	-0.62%
2020/11/13	3	118.00	0	0.00	119.50	3	486	0.62%
2020/11/12	0	0.00	3	118.33	117.50	-3	490	-0.61%
2020/11/10	2	116.00	0	0.00	115.00	2	494	0.40%
2020/11/09	1	116.50	0	0.00	117.00	1	499	0.20%
2020/11/05	0	0.00	5	114.50	113.50	-5	511	-0.98%
2020/11/04	5	112.00	0	0.00	113.00	5	542	0.92%
2020/10/29	2	113.50	1	111.50	114.00	1	569	0.18%
2020/10/27	1	113.50	0	0.00	113.50	1	575	0.17%
2020/10/21	0	0.00	1	115.00	114.00	-1	638	-0.16%
2020/10/20	2	114.00	0	0.00	114.00	2	654	0.31%
2020/10/15	1	118.50	0	0.00	117.00	1	683	0.15%
2020/10/12	2	118.00	1	121.00	117.00	1	706	0.14%
2020/10/08	9	122.83	0	0.00	123.00	9	710	1.27%
2020/10/07	1	118.50	2	121.75	124.00	-1	712	-0.14%
2020/10/06	0	0.00	3	114.67	116.00	-3	704	-0.43%
2020/10/05	2	111.00	0	0.00	111.00	2	783	0.26%
2020/09/30	1	110.50	0	0.00	112.00	1	950	0.11%
2020/09/28	1	113.00	1	112.50	112.00	0	1,059	0.00%
2020/09/25	3	113.67	0	0.00	112.50	3	1,099	0.27%
2020/09/24	0	0.00	1	118.50	117.00	-1	1,149	-0.09%
2020/09/23	5	122.00	0	0.00	120.00	5	1,170	0.43%
2020/09/22	0	0.00	3	123.83	121.00	-3	1,190	-0.25%
2020/09/21	1	124.00	0	0.00	121.50	1	1,196	0.08%
2020/09/17	5	122.00	1	124.00	122.00	4	1,207	0.33%
2020/09/16	0	0.00	5	124.50	123.50	-5	1,228	-0.41%
2020/09/15	1	122.50	5	121.10	122.00	-4	1,251	-0.32%
2020/09/11	8	117.50	0	0.00	116.00	8	1,263	0.63%
2020/09/10	2	120.50	0	0.00	120.00	2	1,269	0.16%
2020/09/08	1	121.50	0	0.00	123.50	1	1,295	0.08%
2020/09/04	0	0.00	8	124.94	125.00	-8	1,360	-0.59%
2020/09/03	1	126.00	1	126.00	126.00	0	1,423	0.00%
2020/08/31	1	126.50	0	0.00	125.00	1	1,541	0.06%
2020/08/28	0	0.00	2	127.50	126.50	-2	1,575	-0.13%
2020/08/25	2	126.00	0	0.00	127.50	2	1,734	0.12%
2020/08/24	2	125.25	0	0.00	125.50	2	1,749	0.11%
2020/08/20	2	128.00	3	123.50	120.00	-1	1,802	-0.06%
2020/08/17	0	0.00	1	137.00	137.50	-1	1,902	-0.05%
2020/08/13	5	137.50	0	0.00	134.50	5	1,948	0.26%
2020/08/07	1	136.50	1	136.00	136.00	0	2,084	0.00%
2020/08/06	2	136.50	0	0.00	137.00	2	2,131	0.09%
2020/08/05	0	0.00	10	137.35	137.00	-10	2,160	-0.46%
2020/08/04	0	0.00	2	134.00	134.00	-2	2,282	-0.09%
2020/08/03	5	134.20	0	0.00	133.00	5	2,305	0.22%
2020/07/31	0	0.00	1	132.00	132.50	-1	2,329	-0.04%
2020/07/28	8	135.13	1	127.00	128.00	7	2,409	0.29%
2020/07/27	2	138.00	0	0.00	136.50	2	2,442	0.08%
2020/07/23	1	144.00	1	145.00	145.00	0	2,528	0.00%
2020/07/22	1	143.00	6	146.25	145.00	-5	2,568	-0.19%
2020/07/21	0	0.00	5	144.00	143.00	-5	2,599	-0.19%
2020/07/20	5	137.50	2	142.00	142.50	3	2,691	0.11%
2020/07/17	3	141.17	0	0.00	140.00	3	2,718	0.11%
2020/07/15	3	143.00	0	0.00	142.50	3	2,847	0.11%
2020/07/13	10	146.50	0	0.00	144.50	10	3,353	0.30%
2020/07/10	5	151.00	1	151.50	145.50	4	3,449	0.12%
2020/07/09	28	161.75	8	160.50	159.00	20	3,402	0.59%
2020/07/08	1	153.00	14	152.39	151.50	-13	3,271	-0.40%
2020/07/07	2	146.00	0	0.00	144.00	2	3,265	0.06%
2020/07/06	6	148.83	0	0.00	149.00	6	3,303	0.18%
2020/07/03	2	148.50	7	149.21	149.50	-5	3,353	-0.15%
2020/07/02	0	0.00	5	145.30	147.00	-5	3,389	-0.15%
2020/07/01	0	0.00	1	143.50	144.00	-1	3,426	-0.03%
2020/06/30	0	0.00	1.1	142.58	144.00	-1.1	3,471	-0.03%
2020/06/29	3	139.33	0	0.00	139.00	3	3,571	0.08%
2020/06/24	4	143.75	1	143.00	142.00	3	3,645	0.08%
2020/06/23	1	141.50	0	0.00	141.50	1	3,773	0.03%
2020/06/22	1	141.50	2	142.00	141.00	-1	3,873	-0.03%
2020/06/19	1	145.00	12	146.54	146.50	-11	3,855	-0.29%
2020/06/18	2	145.00	0	0.00	145.50	2	3,868	0.05%
2020/06/17	0	0.00	11	143.23	144.00	-11	3,890	-0.28%
2020/06/16	2	142.50	4	143.75	146.00	-2	3,961	-0.05%
2020/06/15	2	142.00	3	140.83	139.50	-1	4,012	-0.02%
2020/06/12	4	138.38	11	139.95	142.00	-7	4,094	-0.17%
2020/06/11	4	146.00	2	143.50	143.00	2	4,253	0.05%
2020/06/10	3	149.50	0	0.00	149.00	3	4,367	0.07%
2020/06/09	2	153.25	1	152.50	153.50	1	4,443	0.02%
2020/06/08	35	150.60	4	150.25	150.00	31	4,466	0.69%
2020/06/05	0	0.00	1	145.50	147.50	-1	4,511	-0.02%
2020/06/04	3	145.83	0	0.00	145.50	3	4,673	0.06%
2020/06/03	1	146.00	2	147.00	144.50	-1	4,741	-0.02%
2020/06/02	1	149.50	0	0.00	148.50	1	4,750	0.02%
2020/06/01	2	150.50	3	152.33	155.00	-1	4,775	-0.02%
2020/05/29	1	145.50	0	0.00	148.50	1	4,955	0.02%
2020/05/28	2	149.00	2	148.00	144.00	0	5,040	0.00%
2020/05/27	1	151.00	1	148.00	146.00	0	5,101	0.00%
2020/05/26	2	147.00	0	0.00	146.50	2	5,147	0.04%
2020/05/25	2	143.25	2	143.50	145.00	0	5,207	0.00%
2020/05/22	3	148.50	2	149.00	148.00	1	5,215	0.02%
2020/05/21	1	153.00	4	153.50	153.00	-3	5,257	-0.06%
2020/05/19	5	157.70	1	154.00	154.00	4	5,451	0.07%
2020/05/18	5	155.40	5	159.00	157.50	0	5,536	0.00%
2020/05/15	6	150.33	1	153.50	154.50	5	5,531	0.09%
2020/05/14	1	155.00	0	0.00	153.00	1	5,601	0.02%
2020/05/13	1	154.50	0	0.00	156.00	1	5,748	0.02%
2020/05/12	6	159.42	0	0.00	157.50	6	5,739	0.10%
2020/05/11	3	167.00	2	169.50	163.00	1	5,759	0.02%
2020/05/06	0	0.00	1	165.50	166.00	-1	5,817	-0.02%
2020/05/05	1	168.00	6	168.92	163.00	-5	5,851	-0.09%
2020/05/04	3	162.83	0	0.00	162.50	3	5,815	0.05%
2020/04/30	1	169.50	2	167.00	165.50	-1	5,801	-0.02%
2020/04/29	2	166.00	1	164.00	163.00	1	5,745	0.02%
2020/04/28	1	166.50	5	164.10	163.50	-4	5,717	-0.07%
2020/04/27	0	0.00	1	161.50	161.50	-1	5,652	-0.02%
2020/04/24	18	162.67	15	158.67	159.00	3	5,608	0.05%
2020/04/23	5	163.30	8	162.81	161.00	-3	5,565	-0.05%
2020/04/22	0	0.00	2	158.75	157.00	-2	5,468	-0.04%
2020/04/21	13	159.35	14	156.14	155.00	-1	5,450	-0.02%
2020/04/20	13	161.38	10	156.50	156.50	3	5,365	0.06%
2020/04/17	24	171.48	9	163.28	161.00	15	5,311	0.28%
2020/04/16	1	166.00	18	166.06	173.50	-17	5,054	-0.34%
2020/04/15	2	156.50	7	158.00	158.00	-5	4,786	-0.10%
2020/04/13	1	149.00	5	149.50	149.00	-4	4,642	-0.09%
2020/04/10	2	150.50	1	150.50	151.00	1	4,609	0.02%
2020/04/09	5	153.80	0	0.00	152.00	5	4,552	0.11%
2020/04/08	0	0.00	13	157.27	158.50	-13	4,496	-0.29%
2020/04/07	7	155.86	8	154.06	152.50	-1	4,434	-0.02%
2020/04/06	8	153.69	3	155.17	155.00	5	4,381	0.11%
2020/04/01	3	149.67	1	148.00	149.50	2	4,322	0.05%
2020/03/31	9	154.83	8	154.25	152.00	1	4,258	0.02%
2020/03/30	8	147.19	9	147.89	156.50	-1	4,149	-0.02%
2020/03/27	5	152.00	8	153.75	146.00	-3	4,070	-0.07%
2020/03/26	6	137.75	7	139.07	147.00	-1	3,945	-0.03%
2020/03/25	1	134.00	1	132.00	134.00	0	3,846	0.00%
2020/03/24	0	0.00	5	120.90	122.00	-5	3,858	-0.13%
2020/03/23	2	112.75	1	118.00	111.00	1	3,874	0.03%
2020/03/20	2	121.50	4	124.75	122.00	-2	3,874	-0.05%
2020/03/19	7	121.07	3	121.17	117.00	4	3,917	0.10%
2020/03/18	3	132.50	2	141.75	130.00	1	3,889	0.03%
2020/03/17	7	144.36	7	147.50	144.00	0	3,794	0.00%
2020/03/16	4	144.38	11	144.77	144.00	-7	3,603	-0.19%
2020/03/13	4	133.13	1	130.00	142.00	3	3,451	0.09%
2020/03/12	7	139.64	4	138.25	137.00	3	3,313	0.09%
2020/03/11	7	150.29	1	149.50	148.00	6	3,231	0.19%
2020/03/10	4	147.00	6	152.50	151.00	-2	3,143	-0.06%
2020/03/09	3	150.67	4	149.75	151.00	-1	2,970	-0.03%
2020/03/06	7	152.21	4	151.00	150.00	3	2,881	0.10%
2020/03/05	8	157.25	2	157.00	157.50	6	2,830	0.21%
2020/03/04	18	162.75	10	162.35	156.50	8	2,767	0.29%
2020/03/03	3	161.33	6	164.67	167.50	-3	2,542	-0.12%
2020/03/02	13	150.58	11	152.18	152.50	2	2,444	0.08%
2020/02/27	8	140.88	3	144.67	139.00	5	2,375	0.21%
2020/02/26	20	154.98	12	152.50	151.00	8	2,299	0.35%
2020/02/25	1	145.50	15	148.27	152.00	-14	2,204	-0.63%
2020/02/24	5	149.00	4	147.63	148.00	1	2,138	0.05%
2020/02/21	12	144.92	8	147.44	149.00	4	2,087	0.19%
2020/02/20	12	137.79	6	140.67	143.00	6	1,964	0.31%
2020/02/19	5	138.20	5	137.00	134.50	0	1,894	0.00%
2020/02/17	3	127.17	2	130.00	135.50	1	1,765	0.06%
2020/02/14	5	123.30	5	124.40	123.50	0	1,738	0.00%
2020/02/13	0	0.00	5	117.90	117.50	-5	1,650	-0.30%
2020/02/12	8	118.06	6	118.42	117.00	2	1,667	0.12%
2020/02/11	3	115.50	1	115.00	115.00	2	1,612	0.12%
2020/02/10	2	106.75	5	111.80	113.00	-3	1,502	-0.20%
2020/02/07	1	100.50	0	0.00	103.00	1	1,411	0.07%
2020/02/06	1	105.50	11	105.45	105.00	-10	1,403	-0.71%
2020/02/05	0	0.00	1	97.50	97.70	-1	1,367	-0.07%
2020/02/04	1	94.00	1	95.60	94.00	0	1,355	0.00%
2020/02/03	1	89.00	1	92.50	92.70	0	1,372	0.00%
2020/01/31	0	0.00	4	92.08	93.50	-4	1,378	-0.29%
2020/01/30	4	88.63	0	0.00	88.10	4	1,456	0.27%
2020/01/20	4	97.93	0	0.00	97.80	4	1,486	0.27%
2020/01/16	1	100.00	0	0.00	99.00	1	1,530	0.07%
2020/01/15	1	100.50	1	102.00	101.00	0	1,560	0.00%
2020/01/10	0	0.00	1	97.60	97.60	-1	1,728	-0.06%
2020/01/08	3	96.50	0	0.00	96.00	3	1,751	0.17%
2020/01/07	1	99.00	0	0.00	99.50	1	1,769	0.06%
2020/01/06	3	100.00	0	0.00	99.60	3	1,780	0.17%
2019/12/31	0	0.00	2	105.25	106.00	-2	1,765	-0.11%
2019/12/30	1	104.50	10	104.00	104.50	-9	1,749	-0.51%
2019/12/26	2	99.50	0	0.00	99.60	2	1,764	0.11%
2019/12/25	10	100.50	0	0.00	101.50	10	1,785	0.56%
2019/12/23	0	0.00	1	99.60	99.60	-1	1,789	-0.06%
2019/12/20	1	102.00	0	0.00	102.00	1	1,788	0.06%
2019/12/17	2	107.00	0	0.00	106.00	2	1,772	0.11%
2019/12/16	2	109.25	9	108.61	109.00	-7	1,740	-0.40%
2019/12/13	2	99.15	18	100.54	100.50	-16	1,613	-0.99%
2019/12/10	1	94.40	0	0.00	93.80	1	1,577	0.06%
2019/12/09	1	94.40	8	94.49	94.40	-7	1,577	-0.44%
2019/12/04	1	91.40	0	0.00	91.80	1	1,592	0.06%
2019/12/03	5	90.42	1	90.50	90.70	4	1,598	0.25%
2019/12/02	7	95.01	1	100.50	93.10	6	1,586	0.38%
2019/11/29	1	99.30	16	97.56	99.50	-15	1,569	-0.96%
2019/11/28	2	97.55	1	99.40	97.40	1	1,576	0.06%
2019/11/25	0	0.00	5	99.28	99.20	-5	1,620	-0.31%
2019/11/22	1	97.90	0	0.00	97.70	1	1,638	0.06%
2019/11/21	5	96.60	0	0.00	99.80	5	1,642	0.30%
2019/11/20	14	99.89	0	0.00	98.00	14	1,649	0.85%
2019/11/18	7	103.14	4	103.63	102.00	3	1,679	0.18%
2019/11/15	0	0.00	11	100.14	101.50	-11	1,675	-0.66%
2019/11/14	13	99.26	1	100.00	97.70	12	1,715	0.70%
2019/11/13	6	100.98	4	100.48	98.10	2	1,758	0.11%
2019/11/12	8	96.59	17	99.39	100.50	-9	1,733	-0.52%
2019/11/11	5	93.08	21	93.73	91.80	-16	1,656	-0.97%
2019/11/08	1	89.30	6	89.93	89.90	-5	1,598	-0.31%
2019/11/07	12	90.05	2	89.80	89.80	10	1,594	0.63%
2019/11/06	0	0.00	2	89.60	89.70	-2	1,577	-0.13%
2019/11/05	2	92.25	0	0.00	91.00	2	1,567	0.13%
2019/11/04	1	90.90	4	92.53	92.10	-3	1,558	-0.19%
2019/11/01	2	89.05	0	0.00	89.00	2	1,538	0.13%
2019/10/31	1	94.00	2	91.10	90.80	-1	1,539	-0.06%
2019/10/30	3	91.30	0	0.00	91.10	3	1,525	0.20%
2019/10/29	17	91.08	15	89.19	91.90	2	1,531	0.13%
2019/10/28	1	90.80	7	90.20	90.20	-6	1,452	-0.41%
2019/10/25	8	88.30	2	89.00	87.60	6	1,424	0.42%
2019/10/24	1	89.00	1	88.10	88.70	0	1,396	0.00%
2019/10/23	3	88.80	0	0.00	88.20	3	1,391	0.22%
2019/10/22	0	0.00	2	87.60	87.50	-2	1,400	-0.14%
2019/10/21	6	81.53	8	84.29	85.00	-2	1,382	-0.14%
2019/10/18	0	0.00	4	80.38	81.70	-4	1,303	-0.31%
2019/10/17	0	0.00	4	78.28	78.50	-4	1,247	-0.32%
2019/10/16	3	75.63	0	0.00	75.50	3	1,225	0.24%
2019/10/15	2	78.90	1	77.30	77.60	1	1,217	0.08%
2019/10/14	1	78.20	13	78.67	78.80	-12	1,193	-1.01%
2019/10/09	10	75.20	0	0.00	74.70	10	1,181	0.85%
2019/10/08	0	0.00	1	74.10	74.10	-1	1,183	-0.08%
2019/10/07	1	76.00	0	0.00	75.90	1	1,180	0.08%
2019/10/02	0	0.00	9	77.00	79.00	-9	1,201	-0.75%
2019/10/01	0	0.00	2	75.60	77.00	-2	1,170	-0.17%
2019/09/27	1	73.40	0	0.00	73.50	1	1,149	0.09%
2019/09/24	3	75.50	1	74.60	75.10	2	1,178	0.17%
2019/09/23	4	74.60	14	75.03	76.00	-10	1,162	-0.86%
2019/09/20	0	0.00	1	70.50	71.30	-1	1,115	-0.09%
2019/09/18	2	71.10	0	0.00	69.60	2	1,107	0.18%
2019/09/16	0	0.00	1	71.10	71.60	-1	1,091	-0.09%
2019/09/12	1	70.40	0	0.00	70.10	1	1,085	0.09%
2019/09/10	1	69.10	1	69.40	69.10	0	1,076	0.00%
2019/09/09	1	71.00	0	0.00	71.60	1	1,060	0.09%
2019/09/06	1	71.00	4	70.33	70.60	-3	1,055	-0.28%
2019/09/05	10	73.00	1	73.80	72.40	9	1,046	0.86%
2019/09/04	1	72.10	1	73.20	73.30	0	1,032	0.00%
2019/09/02	1	71.40	3	72.07	72.50	-2	1,023	-0.20%
2019/08/30	2	70.15	0	0.00	69.40	2	1,009	0.20%
2019/08/29	6	72.17	6	74.17	68.60	0	1,003	0.00%
2019/08/28	8	75.69	0	0.00	76.00	8	965	0.83%
2019/08/27	1	76.40	15	76.08	76.90	-14	950	-1.47%
2019/08/26	10	74.50	0	0.00	74.50	10	919	1.09%
2019/08/23	7	75.96	10	75.60	75.10	-3	906	-0.33%
2019/08/22	3	79.73	4	78.35	77.70	-1	886	-0.11%
2019/08/21	15	77.67	6	77.37	77.30	9	846	1.06%
2019/08/20	7	76.09	17	76.64	78.40	-10	823	-1.21%
2019/08/19	9	74.56	2	77.15	76.50	7	789	0.89%
2019/08/16	13	72.21	7	71.14	71.50	6	713	0.84%
2019/08/15	0	0.00	19	69.45	71.30	-19	645	-2.94%
2019/08/14	0	0.00	2	64.85	64.90	-2	576	-0.35%
2019/08/12	3	58.60	0	0.00	59.00	3	571	0.52%
2019/08/07	11	59.58	1	61.40	59.00	10	572	1.75%
2019/08/06	1	59.20	0	0.00	59.80	1	572	0.17%
2019/08/05	1	61.00	0	0.00	60.60	1	571	0.17%
2019/08/02	1	62.70	0	0.00	62.20	1	580	0.17%
2019/08/01	2	66.20	0	0.00	66.60	2	575	0.35%
2019/07/31	1	72.70	3	71.50	72.70	-2	563	-0.36%
2019/07/30	3	70.67	2	71.60	71.30	1	544	0.18%
2019/07/29	3	73.50	0	0.00	73.20	3	534	0.56%
2019/07/26	0	0.00	2	72.80	73.00	-2	520	-0.38%
2019/07/25	0	0.00	2	72.10	72.50	-2	511	-0.39%
2019/07/24	1	72.50	0	0.00	72.80	1	510	0.20%
2019/07/23	2	71.00	37	70.49	71.00	-35	471	-7.42%
2019/07/19	2	66.90	0	0.00	66.80	2	434	0.46%
2019/07/17	2	66.50	0	0.00	66.50	2	435	0.46%
2019/07/03	0	0.00	1	64.70	63.90	-1	393	-0.25%
2019/07/01	0	0.00	1	63.60	63.80	-1	370	-0.27%
2019/06/28	0	0.00	1	62.00	62.00	-1	349	-0.29%
2019/06/21	1	59.50	0	0.00	58.60	1	367	0.27%
2019/06/17	1	57.80	0	0.00	57.40	1	464	0.22%
2019/06/04	0	0.00	1	58.00	58.00	-1	533	-0.19%
2019/05/16	1	55.80	0	0.00	55.70	1	704	0.14%
2019/05/15	6	57.07	0	0.00	56.70	6	710	0.84%
2019/05/10	0	0.00	4	58.90	58.30	-4	731	-0.55%
2019/04/30	1	59.80	0	0.00	60.80	1	735	0.14%
2019/04/29	1	63.10	0	0.00	62.00	1	734	0.14%
2019/04/26	10	66.00	2	67.40	66.00	8	739	1.08%
2019/04/22	0	0.00	6	68.50	68.00	-6	825	-0.73%
2019/04/19	0	0.00	3	67.63	68.80	-3	816	-0.37%
2019/04/18	5	67.96	19	67.64	67.00	-14	809	-1.73%
2019/04/17	1	66.70	0	0.00	66.40	1	790	0.13%
2019/04/11	1	66.50	1	66.70	66.00	0	800	0.00%
2019/04/10	1	66.60	0	0.00	66.50	1	798	0.13%
2019/04/08	1	67.10	0	0.00	67.00	1	789	0.13%
2019/04/01	1	66.30	0	0.00	66.00	1	785	0.13%
2019/03/29	0	0.00	1	67.10	66.50	-1	781	-0.13%
2019/03/28	6	67.27	1	67.10	66.80	5	781	0.64%
2019/03/27	0	0.00	1	67.60	67.10	-1	786	-0.13%
2019/03/26	0	0.00	1	67.40	67.30	-1	785	-0.13%
2019/03/25	1	67.30	0	0.00	67.00	1	787	0.13%
2019/03/22	3	70.10	0	0.00	69.10	3	795	0.38%
2019/03/21	2	70.20	6	70.72	70.00	-4	818	-0.49%
2019/03/18	13	68.71	4	69.50	69.40	9	760	1.18%
2019/03/15	4	70.05	3	69.73	69.40	1	753	0.13%
2019/03/14	1	68.40	11	68.57	68.80	-10	735	-1.36%
2019/03/13	0	0.00	3	67.20	67.30	-3	728	-0.41%
2019/03/12	1	66.20	0	0.00	66.20	1	732	0.14%
2019/03/11	3	65.97	1	65.80	65.60	2	751	0.27%
2019/03/06	6	67.20	0	0.00	67.30	6	801	0.75%
2019/03/05	1	66.80	10	66.90	66.40	-9	816	-1.10%
2019/03/04	0	0.00	3	67.10	67.40	-3	840	-0.36%
2019/02/27	1	67.30	25	66.92	67.30	-24	846	-2.84%
2019/02/26	9	67.77	3	67.83	66.80	6	845	0.71%
2019/02/25	2	69.50	0	0.00	69.00	2	846	0.24%
2019/02/22	6	69.95	1	69.50	69.50	5	850	0.59%
2019/02/21	5	69.72	1	69.80	69.40	4	871	0.46%
2019/02/20	16	70.43	2	71.90	69.60	14	875	1.60%
2019/02/13	2	66.35	2	66.20	66.10	0	810	0.00%
2019/02/12	10	65.30	5	65.10	65.30	5	806	0.62%
2019/02/11	1	63.70	14	63.76	63.80	-13	812	-1.60%
2019/01/29	0	0.00	21	61.40	61.70	-21	827	-2.54%
2019/01/25	1	62.50	0	0.00	62.50	1	863	0.12%
2019/01/24	0	0.00	2	62.60	61.70	-2	877	-0.23%
2019/01/23	1	61.40	0	0.00	62.80	1	887	0.11%
2019/01/21	1	64.10	0	0.00	63.30	1	904	0.11%
2019/01/18	11	63.79	0	0.00	63.90	11	909	1.21%
2019/01/17	4	66.98	12	66.06	64.10	-8	906	-0.88%
2019/01/16	0	0.00	4	63.45	65.40	-4	831	-0.48%
2019/01/15	1	59.20	2	59.40	59.50	-1	822	-0.12%
2019/01/11	1	58.90	2	59.70	59.20	-1	852	-0.12%
2019/01/10	1	59.00	1	58.60	58.60	0	855	0.00%
2019/01/09	2	59.80	0	0.00	59.70	2	858	0.23%
2019/01/04	1	58.10	0	0.00	57.10	1	899	0.11%
2018/12/21	0	0.00	1	62.20	64.10	-1	1,000	-0.10%
2018/12/20	4	65.75	7	64.11	63.40	-3	1,023	-0.29%
2018/12/19	10	67.00	0	0.00	65.80	10	1,020	0.98%
2018/12/18	0	0.00	1	66.40	66.30	-1	1,024	-0.10%
2018/12/17	4	67.63	0	0.00	66.60	4	1,028	0.39%
2018/12/14	6	68.97	3	68.93	68.10	3	1,019	0.29%
2018/12/13	4	66.23	10	65.50	66.00	-6	991	-0.61%
2018/12/10	1	60.00	0	0.00	59.80	1	1,022	0.10%
2018/12/07	1	62.80	0	0.00	63.20	1	1,036	0.10%
2018/12/06	10	63.50	0	0.00	62.00	10	1,056	0.95%
2018/12/05	2	68.25	12	68.93	67.60	-10	1,075	-0.93%
2018/12/04	2	71.85	1	71.20	71.20	1	1,110	0.09%
2018/11/30	10	66.75	0	0.00	67.40	10	1,181	0.85%
2018/11/29	0	0.00	3	65.60	65.30	-3	1,203	-0.25%
2018/11/28	2	65.55	0	0.00	64.90	2	1,227	0.16%
2018/11/27	1	63.80	2	63.35	63.80	-1	1,345	-0.07%
2018/11/26	2	59.80	1	60.70	61.00	1	1,416	0.07%
2018/11/22	1	59.40	5	61.50	58.80	-4	1,459	-0.27%
2018/11/21	5	61.20	0	0.00	61.10	5	1,469	0.34%
2018/11/20	1	62.00	7.1	61.42	60.20	-6.1	1,476	-0.41%
2018/11/19	0	0.00	2	57.35	59.50	-2	1,498	-0.13%
2018/11/16	0	0.00	1	54.90	54.30	-1	1,486	-0.07%
2018/11/15	1	53.40	0	0.00	53.60	1	1,485	0.07%
2018/11/14	1	53.40	0	0.00	53.30	1	1,490	0.07%
2018/11/13	1	51.70	0	0.00	52.70	1	1,501	0.07%
2018/11/12	1	57.00	0	0.00	54.20	1	1,506	0.07%
2018/11/09	0	0.00	1	59.90	60.20	-1	1,503	-0.07%
2018/11/06	1	60.30	2	58.80	57.10	-1	1,588	-0.06%
2018/11/05	1	58.80	1	58.60	59.00	0	1,613	0.00%
2018/11/02	2	55.60	0	0.00	55.50	2	1,597	0.13%
2018/11/01	0	0.00	1	55.60	55.00	-1	1,585	-0.06%
2018/10/26	1	53.20	0	0.00	51.40	1	1,567	0.06%
2018/10/25	1	53.70	0	0.00	53.70	1	1,573	0.06%
2018/10/23	5	59.50	0	0.00	58.00	5	1,567	0.32%
2018/10/22	0	0.00	1	61.50	61.70	-1	1,564	-0.06%
2018/10/19	1	56.50	0	0.00	56.50	1	1,554	0.06%
2018/10/17	1	61.20	0	0.00	60.30	1	1,560	0.06%
2018/10/16	0	0.00	5	59.00	59.80	-5	1,568	-0.32%
2018/10/15	1	59.60	6	60.72	59.50	-5	1,571	-0.32%
2018/10/12	5	57.92	0	0.00	58.00	5	1,577	0.32%
2018/10/09	0	0.00	4	67.15	67.20	-4	1,630	-0.25%
2018/10/05	1	71.50	6	69.83	69.40	-5	1,681	-0.30%
2018/10/04	1	73.00	0	0.00	74.40	1	1,659	0.06%
2018/10/03	2	75.55	0	0.00	73.80	2	1,654	0.12%
2018/10/02	2	76.40	4	76.43	76.30	-2	1,666	-0.12%
2018/10/01	6	73.62	1	74.20	74.90	5	1,676	0.30%
2018/09/28	1	72.80	1	73.50	71.50	0	1,681	0.00%
2018/09/27	2	75.70	0	0.00	73.60	2	1,682	0.12%
2018/09/26	0	0.00	1	78.50	77.90	-1	1,674	-0.06%
2018/09/25	1	77.50	1	78.30	77.50	0	1,705	0.00%
2018/09/19	1	79.40	0	0.00	78.20	1	1,812	0.06%
2018/09/14	0	0.00	6	81.17	82.20	-6	1,829	-0.33%
2018/09/13	0	0.00	3	79.50	79.50	-3	1,822	-0.16%
2018/09/12	6	79.38	0	0.00	77.90	6	1,805	0.33%
2018/09/11	1	79.20	2	82.15	81.20	-1	1,799	-0.06%
2018/09/10	11	84.41	4	83.55	81.10	7	1,774	0.39%
2018/09/07	5	92.40	1	90.60	90.00	4	1,739	0.23%
2018/09/06	6	103.67	0	0.00	100.00	6	1,703	0.35%
2018/09/05	2	107.00	0	0.00	107.00	2	1,651	0.12%
2018/09/04	6	109.67	5	111.50	109.50	1	1,616	0.06%
2018/09/03	15	112.20	9	114.44	111.00	6	1,585	0.38%
2018/08/31	2	109.50	13	110.27	114.00	-11	1,462	-0.75%
2018/08/30	1	103.00	10	104.70	104.00	-9	1,370	-0.66%
2018/08/29	0	0.00	6	102.07	102.50	-6	1,348	-0.45%
2018/08/28	5	98.74	0	0.00	98.20	5	1,328	0.38%
2018/08/27	3	100.03	0	0.00	101.00	3	1,312	0.23%
2018/08/24	11	102.18	6	104.58	100.00	5	1,305	0.38%
2018/08/23	1	101.00	2	100.75	100.00	-1	1,290	-0.08%
2018/08/20	3	99.30	2	99.10	99.00	1	1,360	0.07%
2018/08/17	2	104.25	5	101.60	100.50	-3	1,348	-0.22%
2018/08/16	1	99.60	11	100.73	103.50	-10	1,331	-0.75%
2018/08/15	0	0.00	2	104.25	103.00	-2	1,314	-0.15%
2018/08/14	3	101.33	3	102.50	102.50	0	1,269	0.00%
2018/08/13	14	99.44	21	99.34	101.00	-7	1,247	-0.56%
2018/08/10	1	98.50	7	99.04	97.70	-6	1,211	-0.50%
2018/08/09	3	94.23	3	94.63	93.10	0	1,177	0.00%
2018/08/08	1	93.50	0	0.00	95.00	1	1,203	0.08%
2018/08/07	1	93.50	0	0.00	93.50	1	1,218	0.08%
2018/08/06	1	95.30	0	0.00	94.70	1	1,247	0.08%
2018/08/03	1	94.50	0	0.00	93.90	1	1,253	0.08%
2018/08/02	0	0.00	2	98.30	95.10	-2	1,280	-0.16%
2018/08/01	11	101.71	3	103.67	104.00	8	1,270	0.63%
2018/07/31	3	99.77	0	0.00	99.90	3	1,260	0.24%
2018/07/30	1	100.00	0	0.00	99.40	1	1,264	0.08%
2018/07/27	0	0.00	1	101.00	100.50	-1	1,273	-0.08%
2018/07/26	11	100.45	0	0.00	100.50	11	1,278	0.86%
2018/07/24	0	0.00	4	96.75	96.70	-4	1,280	-0.31%
2018/07/23	3	94.30	10	97.80	94.30	-7	1,289	-0.54%
2018/07/20	1	99.00	0	0.00	99.20	1	1,282	0.08%
2018/07/19	14	100.89	0	0.00	100.00	14	1,284	1.09%
2018/07/18	3	103.83	8	108.00	104.00	-5	1,278	-0.39%
2018/07/17	145	102.27	2	102.00	101.50	143	1,257	11.37%	大買/鉅額交易
2018/07/16	0	0.00	8	100.21	102.50	-8	1,228	-0.65%
2018/07/13	4	93.55	11	92.98	93.50	-7	1,210	-0.58%
2018/07/12	1	91.60	2	91.00	91.50	-1	1,236	-0.08%
2018/07/06	0	0.00	5	89.40	94.60	-5	1,239	-0.40%
2018/07/05	20	91.82	0	0.00	88.30	20	1,239	1.61%
2018/07/04	6	93.08	0	0.00	92.00	6	1,269	0.47%
2018/07/03	3	101.50	0	0.00	96.00	3	1,302	0.23%
2018/06/29	2	96.50	118	94.06	94.70	-116	1,275	-9.10%	大賣/鉅額交易
2018/06/28	4	102.13	1	102.50	101.00	3	1,242	0.24%
2018/06/27	2	112.00	1	112.50	112.00	1	1,248	0.08%
2018/06/25	1	113.50	0	0.00	113.00	1	1,240	0.08%
2018/06/22	1	122.00	0	0.00	119.50	1	1,274	0.08%
2018/06/21	0	0.00	1	128.00	128.00	-1	1,314	-0.08%
2018/06/20	2	129.25	0	0.00	127.00	2	1,332	0.15%
2018/06/19	0	0.00	1	140.50	135.00	-1	1,353	-0.07%
2018/06/15	2	138.25	0	0.00	139.00	2	1,379	0.14%
2018/06/14	10	139.55	1	141.50	143.00	9	1,425	0.63%
2018/06/13	3	139.50	1	141.50	137.50	2	1,414	0.14%
2018/06/12	0	0.00	10	137.40	138.50	-10	1,455	-0.69%
2018/06/11	2	137.50	0	0.00	137.50	2	1,468	0.14%
2018/06/08	0	0.00	1	138.00	138.50	-1	1,483	-0.07%
2018/06/07	2	136.00	3	135.50	136.00	-1	1,532	-0.07%
2018/06/06	2	139.25	0	0.00	139.00	2	1,567	0.13%
2018/06/05	0	0.00	1	138.00	138.00	-1	1,567	-0.06%
2018/06/04	1	136.50	3	137.17	137.00	-2	1,565	-0.13%
2018/06/01	1	133.50	0	0.00	134.00	1	1,568	0.06%
2018/05/31	5	137.20	0	0.00	133.00	5	1,559	0.32%
2018/05/30	4.1	150.40	4	149.00	141.50	0.1	1,528	0.01%
2018/05/29	0	0.00	1	148.00	148.00	-1	1,472	-0.07%
2018/05/25	0	0.00	1	138.00	137.50	-1	1,467	-0.07%
2018/05/24	1	138.00	0	0.00	137.00	1	1,492	0.07%
2018/05/22	1	138.00	0	0.00	133.00	1	1,536	0.07%
2018/05/16	5	141.70	0	0.00	138.50	5	1,603	0.31%
2018/05/14	0	0.00	1	146.00	145.00	-1	1,590	-0.06%
2018/05/10	0	0.00	2	141.00	135.00	-2	1,566	-0.13%
2018/05/09	1	131.50	1	133.00	133.00	0	1,546	0.00%
2018/05/07	1	134.00	1	132.50	135.50	0	1,591	0.00%
2018/05/04	3	130.50	1	129.00	130.50	2	1,620	0.12%
2018/04/27	0	0.00	3	128.17	130.00	-3	1,711	-0.18%
2018/04/23	3	131.50	0	0.00	128.50	3	1,756	0.17%
2018/04/19	1	144.00	0	0.00	139.50	1	1,790	0.06%
2018/04/18	1	143.00	3	148.50	145.50	-2	1,793	-0.11%
2018/04/17	0	0.00	2	139.25	139.50	-2	1,753	-0.11%
2018/04/16	1	138.50	2	137.00	138.50	-1	1,747	-0.06%
2018/04/13	3	133.50	5	134.50	132.50	-2	1,729	-0.12%
2018/04/11	3	132.50	3	129.00	129.00	0	1,716	0.00%
2018/04/10	7	139.79	3	132.83	131.00	4	1,702	0.23%
2018/04/09	1	137.50	3	144.00	145.50	-2	1,670	-0.12%
2018/04/03	1	130.50	1	129.50	133.00	0	1,651	0.00%
2018/04/02	6	132.67	1	133.00	129.00	5	1,644	0.30%
2018/03/31	2	128.25	3	129.00	129.00	-1	1,652	-0.06%
2018/03/30	7	127.14	8	130.94	125.00	-1	1,631	-0.06%
2018/03/29	5	124.90	3	123.00	122.50	2	1,577	0.13%
2018/03/28	2	124.25	1	123.50	126.00	1	1,562	0.06%
2018/03/27	13	126.04	8	125.00	123.50	5	1,547	0.32%
2018/03/26	5	119.60	9	122.50	123.50	-4	1,501	-0.27%
2018/03/23	3	114.00	9	115.50	115.50	-6	1,443	-0.42%
2018/03/22	2	117.75	6	117.00	115.50	-4	1,419	-0.28%
2018/03/21	5	118.30	2	120.25	117.50	3	1,376	0.22%
2018/03/20	7	114.64	5	117.60	119.50	2	1,339	0.15%
2018/03/19	2	110.00	1	111.00	110.00	1	1,282	0.08%
2018/03/16	2	112.00	3	110.83	110.00	-1	1,270	-0.08%
2018/03/15	2	108.00	2	108.75	108.00	0	1,227	0.00%
2018/03/14	2	106.75	2	108.75	108.50	0	1,213	0.00%
2018/03/13	4	108.25	3	107.50	105.00	1	1,195	0.08%
2018/03/12	0	0.00	5	102.70	106.50	-5	1,137	-0.44%
2018/03/08	4	99.38	6	98.75	98.40	-2	1,098	-0.18%
2018/03/07	4	99.98	3	99.83	99.30	1	1,093	0.09%
2018/03/05	3	97.83	1	100.00	96.10	2	1,094	0.18%
2018/03/01	2	97.35	3	98.87	98.30	-1	1,097	-0.09%
2018/02/27	3	97.20	0	0.00	96.10	3	1,090	0.28%
2018/02/26	3	98.90	1	98.70	97.80	2	1,076	0.19%
2018/02/23	2	108.25	0	0.00	104.50	2	1,051	0.19%
2018/02/22	1	110.00	0	0.00	110.00	1	1,042	0.10%
2018/02/21	0	0.00	5	110.70	113.00	-5	1,014	-0.49%
2018/02/12	3	104.33	1	105.00	103.00	2	989	0.20%
2018/02/09	0	0.00	1	107.00	106.50	-1	995	-0.10%
2018/02/08	2	105.25	0	0.00	101.00	2	998	0.20%
2018/02/07	1	99.40	7	102.71	105.00	-6	978	-0.61%
2018/02/06	4	96.55	7	94.34	95.70	-3	964	-0.31%
2018/02/05	1	101.00	1	103.50	104.00	0	952	0.00%
2018/02/02	4	105.00	7	107.07	105.50	-3	957	-0.31%
2018/02/01	0	0.00	1	107.50	106.50	-1	951	-0.11%
2018/01/31	2	108.25	4	107.13	108.00	-2	944	-0.21%
2018/01/30	5	113.30	0	0.00	110.00	5	926	0.54%
2018/01/29	0	0.00	1	122.50	122.00	-1	904	-0.11%
2018/01/26	1	110.00	1	113.00	112.00	0	867	0.00%
2018/01/25	2	115.50	2	118.50	114.00	0	849	0.00%
2018/01/24	2	108.00	5	110.10	110.50	-3	791	-0.38%
2018/01/23	2	104.75	1	104.00	102.00	1	748	0.13%
2018/01/22	0	0.00	2	103.25	104.50	-2	736	-0.27%
2018/01/16	0	0.00	1	96.80	96.50	-1	764	-0.13%
2018/01/12	4	89.90	4	92.28	91.10	0	718	0.00%
2018/01/10	5	85.50	0	0.00	85.00	5	682	0.73%
2018/01/02	0	0.00	1	83.30	85.70	-1	632	-0.16%