元大台灣50 (0050)-第一金-員林券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
171.30
漲跌
▲1.30
漲幅
+0.76%
成交量
5,978張
產業
上市
3690人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1.3	169.28	170.00	-1.3	9,831	-0.01%
2024/05/21	2.2	166.67	1.6	166.40	167.00	0.6	9,929	0.01%
2024/05/20	0.6	166.28	0.2	166.80	167.20	0.5	10,029	0.00%
2024/05/17	0.1	167.13	1.6	167.34	167.25	-1.5	10,138	-0.01%
2024/05/16	1	168.19	3.7	169.18	167.45	-2.7	10,210	-0.03%
2024/05/15	0	0.00	10.5	165.87	166.65	-10.5	10,302	-0.10%
2024/05/14	0	0.00	2.5	164.07	164.40	-2.5	10,754	-0.02%
2024/05/13	1	163.64	16	163.67	163.30	-15	10,911	-0.14%
2024/05/10	0.1	160.80	0	0.00	161.65	0.1	10,908	0.00%
2024/05/09	0	0.00	0	161.00	160.50	0	10,887	0.00%
2024/05/08	0.1	159.90	0.4	160.43	160.70	-0.4	10,915	0.00%
2024/05/07	0	0.00	2.1	160.12	160.10	-2.1	10,975	-0.02%
2024/05/06	0	159.20	13.1	159.94	159.20	-13.1	11,315	-0.12%
2024/05/03	1	156.60	5	158.30	156.95	-4	11,435	-0.03%
2024/05/02	6.2	156.18	0	156.30	156.15	6.2	11,775	0.05%
2024/04/30	0	159.00	2.1	159.18	158.25	-2	11,907	-0.02%
2024/04/29	0	0.00	10.2	158.79	158.80	-10.2	11,948	-0.09%
2024/04/26	0	0.00	0.5	156.03	156.00	-0.5	12,035	0.00%
2024/04/25	6.5	153.51	0	0.00	153.50	6.5	12,372	0.05%
2024/04/24	0	0.00	0.4	155.80	156.35	-0.4	12,412	0.00%
2024/04/23	0.4	152.16	0	0.00	151.90	0.4	12,890	0.00%
2024/04/22	10.3	150.57	1	151.30	150.45	9.3	13,165	0.07%
2024/04/19	30.1	151.83	0	0.00	150.90	30.1	13,214	0.23%
2024/04/18	0.5	157.98	1	156.40	158.95	-0.5	12,816	0.00%
2024/04/17	1.2	157.16	0	0.00	157.40	1.2	12,800	0.01%
2024/04/16	11.2	157.30	9	155.13	155.65	2.2	12,784	0.02%
2024/04/15	1.2	160.02	0.5	160.05	160.00	0.7	12,601	0.01%
2024/04/12	0	162.42	0	0.00	162.10	0	12,626	0.00%
2024/04/11	0.4	162.10	3	162.15	162.50	-2.6	12,596	-0.02%
2024/04/10	1	162.70	0	0.00	163.00	1	12,600	0.01%
2024/04/09	0	162.50	7.3	162.02	163.25	-7.2	12,737	-0.06%
2024/04/08	0	0.00	0.4	159.65	159.45	-0.4	12,701	0.00%
2024/04/03	0	158.76	0	0.00	158.55	0	12,825	0.00%
2024/04/02	0	0.00	5.3	158.91	159.65	-5.3	12,995	-0.04%
2024/04/01	0.3	157.56	0	0.00	157.40	0.3	13,372	0.00%
2024/03/29	0	0.00	1.1	157.46	157.90	-1.1	13,564	-0.01%
2024/03/28	0	0.00	0	156.75	156.90	0	13,567	0.00%
2024/03/26	2.2	158.50	0.1	158.90	157.60	2.1	13,634	0.02%
2024/03/25	1	157.05	0	157.70	157.50	1	13,636	0.01%
2024/03/22	0	157.00	2	157.32	157.20	-2	13,586	-0.01%
2024/03/21	0.1	156.05	5.5	157.09	157.40	-5.5	13,584	-0.04%
2024/03/20	1	154.49	0.3	154.50	153.20	0.8	13,558	0.01%
2024/03/19	0.1	153.86	1.4	154.37	154.05	-1.3	13,924	-0.01%
2024/03/18	2	153.58	3.9	153.61	154.40	-1.9	13,830	-0.01%
2024/03/15	0.1	153.80	0.3	153.95	153.00	-0.2	13,623	0.00%
2024/03/14	0	0.00	1	154.81	155.10	-1	13,532	-0.01%
2024/03/13	0.4	155.46	3	155.47	155.25	-2.6	13,611	-0.02%
2024/03/12	0.6	154.13	3.4	153.32	154.50	-2.8	13,443	-0.02%
2024/03/11	2.1	152.93	9.3	153.09	152.90	-7.2	13,318	-0.05%
2024/03/08	0.1	155.09	3	155.55	154.45	-3	13,181	-0.02%
2024/03/07	0	0.00	12	152.23	152.30	-12	12,772	-0.09%
2024/03/06	0.1	147.06	1.1	148.36	148.85	-1	12,366	-0.01%
2024/03/05	0.5	147.91	1.5	148.28	148.15	-1	12,273	-0.01%
2024/03/04	1.1	146.82	31.1	145.45	146.95	-30	12,111	-0.25%
2024/03/01	1.3	143.51	7.1	143.70	142.80	-5.8	11,865	-0.05%
2024/02/29	6	142.95	0.2	143.00	143.30	5.9	11,877	0.05%
2024/02/27	0.2	143.38	2	143.43	143.35	-1.8	11,985	-0.01%
2024/02/26	2.1	143.75	1.1	143.88	143.95	1	11,990	0.01%
2024/02/23	1	143.85	3.2	143.86	143.75	-2.2	11,929	-0.02%
2024/02/22	1	142.25	2.4	142.19	142.80	-1.3	12,083	-0.01%
2024/02/21	1.2	141.23	0	0.00	141.20	1.2	12,022	0.01%
2024/02/20	0	141.78	7.4	141.82	141.65	-7.4	12,301	-0.06%
2024/02/19	0.4	140.89	0	0.00	141.10	0.4	12,385	0.00%
2024/02/16	1.1	141.64	0.1	141.35	141.30	1	12,615	0.01%
2024/02/15	0	0.00	11.7	141.96	142.35	-11.7	12,656	-0.09%
2024/02/05	0.2	135.68	6	135.43	135.95	-5.8	12,384	-0.05%
2024/02/02	0	0.00	3	135.00	135.10	-3	12,168	-0.02%
2024/02/01	7	133.74	2.2	133.82	134.35	4.8	12,124	0.04%
2024/01/31	0.2	134.55	0.3	134.55	134.35	-0.1	12,169	0.00%
2024/01/30	0	0.00	2.2	136.31	136.15	-2.2	12,165	-0.02%
2024/01/29	0	0.00	5.8	136.35	136.50	-5.8	12,271	-0.05%
2024/01/26	0.1	135.60	1.1	135.71	135.65	-1	11,972	-0.01%
2024/01/25	0	0.00	18.9	135.32	135.65	-18.9	11,872	-0.16%
2024/01/24	2	134.00	5.1	134.20	134.00	-3.1	11,511	-0.03%
2024/01/23	2	133.98	2	133.65	134.05	0	11,454	0.00%
2024/01/22	1	133.55	5.8	133.97	133.80	-4.8	11,491	-0.04%
2024/01/19	0	0.00	6.3	132.14	132.90	-6.3	11,344	-0.06%
2024/01/18	0.7	128.23	0	0.00	128.30	0.7	11,276	0.01%
2024/01/17	11.7	127.97	0	0.00	127.45	11.7	11,225	0.10%
2024/01/16	2.6	131.48	0	0.00	131.65	2.6	10,739	0.02%
2024/01/12	0.1	132.57	2	132.85	132.65	-1.9	10,378	-0.02%
2024/01/11	1	132.70	0.1	132.80	132.85	0.9	10,400	0.01%
2024/01/10	1.2	132.54	0	0.00	132.30	1.2	10,466	0.01%
2024/01/09	0	0.00	1	133.05	133.00	-1	10,467	-0.01%
2024/01/05	1	132.11	0	0.00	132.15	1	10,451	0.01%
2024/01/03	1.4	132.62	1	132.55	132.55	0.4	10,771	0.00%
2024/01/02	0.3	134.80	1	134.80	134.90	-0.7	10,627	-0.01%
2023/12/29	0	0.00	1.4	135.73	135.45	-1.4	10,597	-0.01%
2023/12/28	0.5	135.72	1.1	135.61	135.75	-0.6	10,564	-0.01%
2023/12/27	0	0.00	4	135.55	135.75	-4	10,401	-0.04%
2023/12/26	0	0.00	5.5	134.16	134.25	-5.5	10,010	-0.06%
2023/12/25	0	0.00	3.1	133.75	133.50	-3.1	9,822	-0.03%
2023/12/22	0	132.80	0	0.00	132.95	0	9,796	0.00%
2023/12/21	0.2	132.33	0	0.00	132.60	0.2	9,860	0.00%
2023/12/20	0	0.00	1	133.50	133.75	-1	9,837	-0.01%
2023/12/19	0.1	133.41	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	1.1	133.63	6	133.43	133.90	-5	10,144	-0.05%
2023/12/15	0	0.00	2.4	133.97	133.70	-2.4	10,132	-0.02%
2023/12/14	0.1	133.30	8	133.06	133.15	-7.9	9,893	-0.08%
2023/12/13	0	0.00	0	131.75	131.55	0	9,477	0.00%
2023/12/12	0.9	131.63	3.1	131.67	131.50	-2.2	9,524	-0.02%
2023/12/11	0.2	130.89	1	131.30	131.20	-0.8	9,552	-0.01%
2023/12/08	0.5	131.30	0	0.00	131.05	0.5	9,554	0.01%
2023/12/07	0.1	130.21	0.4	130.50	130.00	-0.3	9,380	0.00%
2023/12/06	0	130.90	0	0.00	130.80	0	9,471	0.00%
2023/12/05	2.4	130.15	0	0.00	130.35	2.4	9,445	0.03%
2023/12/04	1.2	131.30	0	131.80	131.30	1.2	9,459	0.01%
2023/12/01	1.1	131.40	2.6	131.35	131.80	-1.5	9,507	-0.02%
2023/11/30	0	131.15	0	0.00	131.35	0	9,479	0.00%
2023/11/29	0	131.20	1.2	131.25	131.15	-1.2	9,354	-0.01%
2023/11/28	0.3	131.20	4	131.43	131.25	-3.7	9,295	-0.04%
2023/11/27	1	130.30	1	131.20	130.35	0	9,208	0.00%
2023/11/24	1.2	131.07	1	131.20	131.20	0.2	9,147	0.00%
2023/11/22	1.3	131.43	0	0.00	131.35	1.3	9,002	0.01%
2023/11/21	0	0.00	5	131.85	132.55	-5	9,018	-0.06%
2023/11/20	1.2	130.64	1	130.60	130.95	0.2	8,657	0.00%
2023/11/17	0	0.00	5.4	131.37	131.00	-5.4	8,625	-0.06%
2023/11/16	0	0.00	6.6	130.67	130.60	-6.6	8,234	-0.08%
2023/11/15	1	130.80	24.6	130.79	130.55	-23.6	8,096	-0.29%
2023/11/14	0	129.15	13.1	129.21	129.00	-13.1	7,843	-0.17%
2023/11/13	0	0.00	3	129.13	128.70	-3	7,669	-0.04%
2023/11/10	0	127.00	0	0.00	126.75	0	7,548	0.00%
2023/11/09	3	127.00	0	126.95	127.25	3	7,601	0.04%
2023/11/08	0.4	126.89	1.1	127.05	127.20	-0.7	7,872	-0.01%
2023/11/07	0.2	126.53	0	0.00	126.50	0.2	7,816	0.00%
2023/11/06	0	127.00	13.2	126.91	126.55	-13.2	7,888	-0.17%
2023/11/03	0	0.00	0	125.15	125.45	0	7,684	0.00%
2023/11/02	0	0.00	0.1	124.33	124.50	-0.1	7,713	0.00%
2023/11/01	0.1	121.95	0	0.00	121.75	0.1	7,626	0.00%
2023/10/31	0	121.30	0	0.00	121.15	0	7,666	0.00%
2023/10/30	0.4	122.32	0	0.00	122.00	0.4	7,686	0.00%
2023/10/27	0.1	122.45	1.1	122.45	122.30	-1	7,608	-0.01%
2023/10/26	3.3	121.73	0	0.00	121.75	3.3	7,661	0.04%
2023/10/24	1.3	123.05	0	123.10	123.95	1.3	7,340	0.02%
2023/10/23	0.2	123.90	0	0.00	123.85	0.2	7,293	0.00%
2023/10/20	1	124.00	0	0.00	125.40	1	7,276	0.01%
2023/10/19	0	0.00	0.1	125.00	124.85	-0.1	7,364	0.00%
2023/10/18	1.3	125.41	0	0.00	124.80	1.3	7,447	0.02%
2023/10/17	0.1	126.48	0	0.00	126.55	0.1	7,349	0.00%
2023/10/16	1.2	125.83	0	0.00	126.25	1.2	7,474	0.02%
2023/10/13	0	126.90	4	126.94	126.95	-4	7,526	-0.05%
2023/10/12	0.2	127.11	3.1	127.10	127.30	-2.9	7,674	-0.04%
2023/10/11	0	0.00	2.9	126.08	126.25	-2.9	7,681	-0.04%
2023/10/06	0	0.00	1.1	123.96	124.10	-1.1	7,718	-0.01%
2023/10/05	1.1	122.55	0	0.00	123.65	1.1	7,694	0.01%
2023/10/04	1.4	121.61	0	0.00	121.90	1.4	7,701	0.02%
2023/10/03	0.5	124.00	0	0.00	123.50	0.5	7,645	0.01%
2023/10/02	0	124.35	0	0.00	124.25	0	7,694	0.00%
2023/09/28	0	0.00	3	122.65	122.65	-3	7,859	-0.04%
2023/09/27	5.1	122.10	0.1	122.30	122.15	5	7,849	0.06%
2023/09/26	3.1	122.10	0	0.00	122.10	3.1	7,835	0.04%
2023/09/25	0.2	123.25	1	123.50	123.55	-0.8	7,778	-0.01%
2023/09/22	1.4	122.45	7	122.30	122.65	-5.6	7,829	-0.07%
2023/09/21	13.2	122.88	0	0.00	122.75	13.2	7,765	0.17%
2023/09/20	3	124.79	0	0.00	124.75	3	7,507	0.04%
2023/09/19	2.1	125.53	0	0.00	125.45	2.1	7,518	0.03%
2023/09/18	13.2	126.02	0.2	126.44	126.00	12.9	7,574	0.17%
2023/09/15	0	127.31	10.6	127.15	127.35	-10.6	7,899	-0.13%
2023/09/14	1.1	126.78	2	126.15	126.95	-1	7,912	-0.01%
2023/09/13	0	125.35	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0.2	124.65	0.2	124.95	125.05	0	7,959	0.00%
2023/09/11	2.3	123.80	1	123.65	123.80	1.3	8,099	0.02%
2023/09/08	2.3	124.13	10.2	124.25	124.30	-7.8	8,073	-0.10%
2023/09/07	2.3	125.10	1	125.20	124.85	1.3	8,371	0.02%
2023/09/06	4	126.03	0	0.00	126.00	4	8,506	0.05%
2023/09/05	2.8	126.16	0	0.00	126.45	2.8	8,477	0.03%
2023/09/04	0.1	126.53	4.3	126.75	126.75	-4.2	8,502	-0.05%
2023/08/31	13	125.99	1.5	125.90	125.70	11.5	8,705	0.13%
2023/08/30	1	126.55	2.2	126.98	126.60	-1.2	8,738	-0.01%
2023/08/29	1	125.00	1	125.37	126.05	0	8,774	0.00%
2023/08/28	0	0.00	6.1	125.52	125.35	-6.1	8,731	-0.07%
2023/08/25	3.6	124.88	0	0.00	124.55	3.6	8,806	0.04%
2023/08/24	2	126.75	5.3	126.71	127.00	-3.3	8,890	-0.04%
2023/08/23	5	124.35	1	124.90	124.85	4	9,020	0.04%
2023/08/22	1.1	123.72	2	124.00	124.00	-0.9	9,303	-0.01%
2023/08/21	7.5	123.29	0	0.00	123.00	7.5	9,433	0.08%
2023/08/18	2.3	123.91	0	0.00	123.85	2.3	9,447	0.02%
2023/08/17	3.4	123.85	0.7	124.82	124.60	2.7	9,525	0.03%
2023/08/16	2.5	123.75	0	0.00	124.05	2.5	9,664	0.03%
2023/08/15	1	125.00	10	125.35	124.70	-9	9,931	-0.09%
2023/08/14	7.8	124.54	0	0.00	124.50	7.8	10,173	0.08%
2023/08/11	7.7	126.82	1	126.95	126.30	6.7	10,232	0.07%
2023/08/10	10.2	126.44	0	0.00	126.40	10.2	10,235	0.10%
2023/08/09	1.3	127.05	0	0.00	127.20	1.3	10,122	0.01%
2023/08/08	4.8	126.95	0.1	127.10	127.00	4.7	10,124	0.05%
2023/08/07	0.1	128.00	0	0.00	128.50	0.1	10,010	0.00%
2023/08/04	2.2	127.25	0	0.00	127.25	2.2	10,002	0.02%
2023/08/02	3.3	127.82	0.2	127.90	127.85	3.2	9,967	0.03%
2023/08/01	0	129.30	0.1	129.45	129.45	0	9,867	0.00%
2023/07/31	1.4	128.60	10	129.50	128.80	-8.6	9,830	-0.09%
2023/07/28	10.1	129.36	0.1	129.50	129.50	10	9,771	0.10%
2023/07/27	0.1	129.18	0.1	129.22	129.50	0	9,795	0.00%
2023/07/26	0	128.74	2.5	129.03	128.50	-2.5	9,814	-0.03%
2023/07/25	20.1	129.00	21.3	128.86	128.85	-1.3	9,835	-0.01%
2023/07/24	5.4	127.25	10	127.00	127.25	-4.6	9,877	-0.05%
2023/07/21	3.9	127.18	3	126.75	127.20	0.9	9,930	0.01%
2023/07/20	0.3	129.39	0	0.00	129.35	0.3	10,026	0.00%
2023/07/19	1.2	130.10	0	0.00	128.75	1.2	10,073	0.01%
2023/07/18	3.6	130.46	3	129.90	129.85	0.6	9,915	0.01%
2023/07/17	4.1	132.00	0.1	132.05	132.00	4	9,841	0.04%
2023/07/14	10.3	132.27	5.2	131.96	132.25	5.2	9,716	0.05%
2023/07/13	0.2	131.15	29.7	131.32	130.90	-29.5	9,551	-0.31%
2023/07/12	5.4	129.30	0.2	129.15	129.45	5.2	9,385	0.06%
2023/07/11	1	128.85	0	0.00	129.20	1	9,379	0.01%
2023/07/10	0.6	127.89	0.1	128.35	127.45	0.5	9,413	0.01%
2023/07/07	1	127.74	0.1	128.00	127.70	0.9	9,330	0.01%
2023/07/06	5.8	128.55	0.2	129.45	127.90	5.6	9,296	0.06%
2023/07/05	1.1	131.06	10	130.58	130.80	-8.9	9,086	-0.10%
2023/07/04	1.2	130.79	0.2	130.80	131.00	1	9,075	0.01%
2023/07/03	2.5	130.45	0.1	130.50	130.70	2.4	9,106	0.03%
2023/06/30	0.2	128.52	1.4	128.47	129.10	-1.2	9,245	-0.01%
2023/06/29	0	0.00	3.5	129.74	129.05	-3.5	9,318	-0.04%
2023/06/28	0	129.43	0	0.00	129.10	0	9,274	0.00%
2023/06/27	21.2	128.91	0.5	128.96	128.90	20.7	9,342	0.22%
2023/06/26	22.2	129.61	2	129.85	129.75	20.2	9,410	0.21%
2023/06/21	0.2	130.39	1.8	130.51	130.55	-1.6	9,511	-0.02%
2023/06/20	0.4	130.78	0.5	130.80	130.55	0	9,327	0.00%
2023/06/19	0.7	131.20	0	0.00	131.25	0.7	9,455	0.01%
2023/06/16	0.1	131.39	0	131.35	131.55	0.1	9,416	0.00%
2023/06/15	0	0.00	10.3	131.78	131.90	-10.3	9,414	-0.11%
2023/06/14	1	131.35	1.3	131.45	131.50	-0.3	9,411	0.00%
2023/06/13	1.2	131.57	4.1	131.55	131.55	-2.9	9,559	-0.03%
2023/06/12	0.1	128.96	1.5	129.12	129.00	-1.4	9,371	-0.01%
2023/06/08	1.2	126.74	0.2	127.30	126.85	1	9,545	0.01%
2023/06/07	0.1	127.70	3.1	127.76	128.10	-3	9,679	-0.03%
2023/06/06	0	126.80	1	126.60	126.70	-1	9,532	-0.01%
2023/06/05	1.2	126.56	0	0.00	126.35	1.2	9,525	0.01%
2023/06/01	4.4	125.15	4	125.18	125.15	0.4	9,567	0.00%
2023/05/31	0	0.00	0.3	125.75	126.15	-0.3	9,554	0.00%
2023/05/30	0.4	126.70	1.5	126.95	126.75	-1.1	9,464	-0.01%
2023/05/29	10.1	126.90	5.5	127.38	126.75	4.6	9,386	0.05%
2023/05/26	0	125.70	26.4	125.64	125.95	-26.4	9,236	-0.29%
2023/05/25	0	0.00	6.6	123.07	123.05	-6.6	8,943	-0.07%
2023/05/24	1	121.45	0	0.00	121.60	1	8,934	0.01%
2023/05/23	0	122.20	0.5	121.95	122.20	-0.5	8,826	-0.01%
2023/05/22	0.1	122.44	3	122.38	122.30	-3	8,718	-0.03%
2023/05/19	0	0.00	1.5	122.50	122.50	-1.5	8,549	-0.02%
2023/05/18	3	122.23	2.1	122.07	122.15	0.9	8,164	0.01%
2023/05/17	0	0.00	4.9	120.08	120.55	-4.9	8,002	-0.06%
2023/05/16	0	0.00	2	118.63	118.60	-2	7,695	-0.03%
2023/05/15	0.1	117.10	0	0.00	117.20	0.1	7,628	0.00%
2023/05/12	0.1	117.20	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0.5	117.78	0	0.00	117.55	0.5	7,680	0.01%
2023/05/10	0.8	117.90	0	0.00	117.80	0.8	7,768	0.01%
2023/05/09	1	118.66	0	0.00	118.90	1	7,838	0.01%
2023/05/08	0	0.00	0	118.65	118.55	0	7,983	0.00%
2023/05/05	0.1	117.80	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	0.1	117.07	0	0.00	117.50	0.1	8,263	0.00%
2023/05/03	0	117.15	0	0.00	117.20	0	8,310	0.00%
2023/05/02	3	117.60	0	0.00	117.70	3	8,600	0.03%
2023/04/27	3.5	115.82	2.1	115.96	116.00	1.4	9,376	0.01%
2023/04/26	2.3	115.91	0	0.00	116.10	2.3	9,678	0.02%
2023/04/25	9.1	116.94	1	116.65	116.60	8.1	9,938	0.08%
2023/04/24	1.8	118.16	0	0.00	118.15	1.8	9,795	0.02%
2023/04/21	0.2	118.69	0	0.00	118.60	0.2	9,946	0.00%
2023/04/20	2.2	119.00	0.4	119.15	118.90	1.8	10,065	0.02%
2023/04/19	1.3	119.41	2	119.15	119.05	-0.7	10,208	-0.01%
2023/04/18	7.5	119.95	0	0.00	119.95	7.5	10,272	0.07%
2023/04/17	0.1	120.18	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	0.1	120.10	0	0.00	120.65	0.1	10,526	0.00%
2023/04/13	11.6	119.84	0	120.00	119.50	11.6	10,722	0.11%
2023/04/12	0.2	120.56	0.1	120.55	120.55	0.1	10,756	0.00%
2023/04/11	0.1	120.93	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	0	121.05	0	0.00	121.00	0	11,043	0.00%
2023/04/07	0.4	121.05	0	0.00	121.00	0.4	11,050	0.00%
2023/04/06	0.2	120.56	0	121.00	121.00	0.1	11,043	0.00%
2023/03/31	0	0.00	3	122.00	121.60	-3	11,018	-0.03%
2023/03/29	0.1	120.58	0	0.00	120.60	0.1	10,861	0.00%
2023/03/28	0.1	120.46	0	0.00	120.40	0.1	11,017	0.00%
2023/03/27	0.1	121.62	3	121.57	121.45	-2.9	10,957	-0.03%
2023/03/24	0	122.10	7.1	121.96	122.20	-7.1	10,978	-0.06%
2023/03/23	5.1	120.75	2.1	121.92	121.85	3.1	10,884	0.03%
2023/03/22	0	0.00	7.5	120.28	120.90	-7.5	10,757	-0.07%
2023/03/21	1.2	118.63	0.2	118.51	118.65	1	10,628	0.01%
2023/03/20	9	118.27	0	0.00	118.10	9	10,708	0.08%
2023/03/17	1	117.95	4	118.36	118.95	-3	10,693	-0.03%
2023/03/16	3.8	116.63	1	117.20	117.05	2.8	10,665	0.03%
2023/03/15	6	117.75	0.3	118.37	117.60	5.7	10,542	0.05%
2023/03/14	1.9	117.59	0	0.00	117.50	1.9	10,505	0.02%
2023/03/13	2.1	117.80	0	0.00	118.80	2.1	10,522	0.02%
2023/03/10	2.4	118.37	1	118.15	118.30	1.4	10,334	0.01%
2023/03/09	0.1	120.35	0.2	120.65	120.20	-0.1	10,527	0.00%
2023/03/08	1.1	120.30	1	120.05	120.30	0.1	10,627	0.00%
2023/03/07	0	0.00	2	120.25	121.30	-2	10,702	-0.02%
2023/03/06	0	120.65	13	120.38	120.50	-13	10,828	-0.12%
2023/03/03	0.1	119.45	0.2	119.35	119.35	-0.1	10,939	0.00%
2023/03/02	0.3	119.02	2	119.18	119.25	-1.7	11,141	-0.02%
2023/03/01	3.1	117.33	3	118.74	119.35	0.1	11,216	0.00%
2023/02/24	0.1	119.05	0.2	119.55	118.80	-0.2	11,184	0.00%
2023/02/23	1	119.55	1	119.50	119.40	0	11,237	0.00%
2023/02/22	4.5	117.42	1	117.65	117.65	3.5	11,312	0.03%
2023/02/21	0.8	118.96	0	0.00	118.95	0.8	11,354	0.01%
2023/02/20	1	119.09	0	0.00	119.00	1	11,674	0.01%
2023/02/17	6.2	118.70	1	119.00	118.75	5.2	12,141	0.04%
2023/02/16	0.1	119.82	1.3	119.90	120.30	-1.2	12,312	-0.01%
2023/02/15	5.7	119.02	0	0.00	118.85	5.7	12,701	0.04%
2023/02/14	0	0.00	0	121.75	121.65	0	12,742	0.00%
2023/02/13	0.1	120.38	0	0.00	120.75	0.1	12,930	0.00%
2023/02/10	1.1	120.90	0	0.00	121.00	1.1	13,040	0.01%
2023/02/09	0.1	120.75	0	0.00	120.90	0.1	13,138	0.00%
2023/02/08	0.1	120.55	0	0.00	120.85	0.1	13,164	0.00%
2023/02/07	0.2	119.06	0	0.00	119.00	0.2	13,240	0.00%
2023/02/06	3.6	119.95	4	119.69	119.25	-0.4	13,219	0.00%
2023/02/03	0.1	120.80	0	0.00	121.00	0.1	13,134	0.00%
2023/02/02	1.5	120.55	5	120.92	121.00	-3.5	13,144	-0.03%
2023/02/01	3.7	118.60	3	118.90	119.00	0.7	13,076	0.01%
2023/01/31	1.8	118.84	1	120.35	118.30	0.8	13,101	0.01%
2023/01/30	4.1	120.45	10	120.36	120.70	-5.9	12,923	-0.05%
2023/01/17	6.4	117.93	0	0.00	118.10	6.4	12,536	0.05%
2023/01/16	4.3	118.25	8.2	118.09	118.10	-3.8	12,585	-0.03%
2023/01/13	0	0.00	6.1	118.12	117.20	-6.1	12,328	-0.05%
2023/01/12	4.5	116.32	13	115.75	115.85	-8.5	12,170	-0.07%
2023/01/11	20.1	116.19	29.1	116.06	116.35	-8.9	12,263	-0.07%
2023/01/10	5.1	116.02	1.4	115.99	116.25	3.7	12,110	0.03%
2023/01/09	7.3	114.41	5	114.53	115.80	2.3	12,237	0.02%
2023/01/06	2	111.88	0	0.00	111.80	2	12,178	0.02%
2023/01/04	2.2	110.41	0	0.00	110.50	2.2	12,354	0.02%
2023/01/03	2.1	108.97	1	110.70	110.75	1.1	12,647	0.01%
2022/12/30	0.1	110.59	1.3	110.50	110.20	-1.2	12,544	-0.01%
2022/12/29	6.1	108.64	0.3	109.00	109.50	5.8	12,541	0.05%
2022/12/28	0.6	109.75	0.1	109.80	110.00	0.5	12,488	0.00%
2022/12/27	0	112.10	0	112.10	111.60	0	12,410	0.00%
2022/12/26	6.1	110.85	0	0.00	111.10	6.1	12,525	0.05%
2022/12/23	5.4	110.69	0	0.00	110.70	5.4	12,668	0.04%
2022/12/22	0	0.00	1	112.70	112.60	-1	12,741	-0.01%
2022/12/21	0.2	111.01	10.1	111.00	110.75	-9.9	12,972	-0.08%
2022/12/20	1.7	111.34	0	0.00	110.30	1.7	12,922	0.01%
2022/12/19	0.2	112.49	0	112.50	112.35	0.2	13,046	0.00%
2022/12/16	2.9	112.77	0	0.00	113.00	2.9	13,186	0.02%
2022/12/15	0.1	114.95	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	0.2	114.80	0	0.00	114.80	0.2	13,289	0.00%
2022/12/13	2.2	113.48	2.3	113.72	113.40	-0.1	13,254	0.00%
2022/12/12	4.1	113.51	0	0.00	113.90	4.1	13,263	0.03%
2022/12/09	0.1	115.00	0	0.00	115.00	0.1	13,340	0.00%
2022/12/08	5.2	113.00	4	113.40	113.25	1.2	13,297	0.01%
2022/12/07	2.6	114.91	0.2	115.10	114.60	2.4	13,326	0.02%
2022/12/06	4.3	115.91	3.1	116.03	115.30	1.2	13,265	0.01%
2022/12/05	0.1	118.15	10	118.25	117.45	-9.9	13,225	-0.08%
2022/12/02	0.4	117.41	1.1	117.35	117.30	-0.7	13,144	0.00%
2022/12/01	3	119.35	13	118.91	118.35	-10	13,277	-0.08%
2022/11/30	1	115.79	0	0.00	116.35	1	12,974	0.01%
2022/11/29	2.1	113.52	5	114.58	115.40	-2.9	12,967	-0.02%
2022/11/28	5.5	114.52	2	114.38	114.35	3.5	13,021	0.03%
2022/11/25	1.4	116.62	10	116.72	116.70	-8.6	13,121	-0.07%
2022/11/24	0	116.15	2.4	116.19	116.70	-2.4	12,972	-0.02%
2022/11/23	3.1	115.55	4	115.46	115.60	-0.9	12,920	-0.01%
2022/11/22	2	113.06	2	114.20	114.80	0	13,049	0.00%
2022/11/21	0.1	114.07	1	113.80	113.85	-0.9	13,123	-0.01%
2022/11/18	10.1	114.75	1	114.40	114.25	9.1	13,060	0.07%
2022/11/17	2	113.90	3	113.97	114.55	-1	13,000	-0.01%
2022/11/16	2	115.00	3	114.60	114.50	-1	12,949	-0.01%
2022/11/15	0	0.00	3.8	112.71	114.70	-3.8	12,689	-0.03%
2022/11/14	0.2	110.03	2.3	110.16	110.00	-2.1	12,193	-0.02%
2022/11/11	0	0.00	23.4	108.91	109.00	-23.4	11,979	-0.20%
2022/11/10	0	103.61	0	0.00	103.50	0	11,638	0.00%
2022/11/09	0	0.00	9.2	103.57	104.50	-9.2	11,557	-0.08%
2022/11/08	2.1	101.53	7.2	101.76	101.60	-5.1	11,401	-0.04%
2022/11/07	0	0.00	4	100.73	100.55	-4	11,368	-0.04%
2022/11/04	0.1	97.92	0	0.00	98.85	0.1	11,346	0.00%
2022/11/03	0	98.63	0	0.00	98.70	0	11,359	0.00%
2022/11/02	0.1	99.80	3	99.68	100.00	-2.8	11,265	-0.03%
2022/11/01	0.2	99.63	0	0.00	99.60	0.2	11,293	0.00%
2022/10/31	10.1	98.80	0	99.00	99.05	10	11,311	0.09%
2022/10/28	1.3	97.39	0.2	98.50	97.75	1.1	11,257	0.01%
2022/10/27	2	98.95	2.8	99.16	99.00	-0.8	11,196	-0.01%
2022/10/26	3.3	97.52	0	0.00	97.60	3.3	11,358	0.03%
2022/10/25	18.3	97.76	3	97.18	96.70	15.3	11,334	0.14%
2022/10/24	1.4	99.04	1.3	99.18	98.60	0.1	11,134	0.00%
2022/10/21	1.3	99.22	0	0.00	98.90	1.3	10,989	0.01%
2022/10/20	3.1	97.89	0	0.00	99.20	3.1	10,919	0.03%
2022/10/19	5.1	100.13	0	0.00	99.75	5.1	10,813	0.05%
2022/10/18	0	100.55	0	0.00	101.10	0	10,729	0.00%
2022/10/17	8.5	99.48	1	99.70	99.95	7.5	10,883	0.07%
2022/10/14	0.3	102.10	2	101.94	101.85	-1.8	10,703	-0.02%
2022/10/13	2.5	99.19	1	99.55	99.00	1.5	10,793	0.01%
2022/10/12	0.5	100.08	0	0.00	100.20	0.5	10,666	0.00%
2022/10/11	11.4	101.41	0.3	100.80	100.70	11.1	10,814	0.10%
2022/10/07	5.4	106.61	0	0.00	106.20	5.4	10,601	0.05%
2022/10/06	1	107.60	3	107.80	108.00	-2	10,703	-0.02%
2022/10/05	5.3	107.29	2	107.25	107.25	3.3	10,975	0.03%
2022/10/04	1	104.50	6.2	104.49	104.80	-5.2	10,983	-0.05%
2022/10/03	3.1	102.34	1	102.80	102.20	2.1	10,983	0.02%
2022/09/30	0.4	103.50	1	103.35	103.45	-0.6	10,969	-0.01%
2022/09/29	1.3	105.86	0.8	104.83	104.90	0.5	10,983	0.00%
2022/09/28	2.4	106.37	2	105.40	105.25	0.4	11,069	0.00%
2022/09/27	1.5	107.59	4.1	107.31	107.50	-2.6	11,024	-0.02%
2022/09/26	5.2	107.57	0.2	107.75	107.65	5	11,316	0.04%
2022/09/23	4.1	109.73	1.6	109.59	109.70	2.5	11,564	0.02%
2022/09/22	1.8	110.08	0.5	110.64	110.75	1.3	11,661	0.01%
2022/09/21	2.4	112.14	0	0.00	112.10	2.4	11,516	0.02%
2022/09/20	0	0.00	1	112.70	113.05	-1	11,514	-0.01%
2022/09/19	0.2	112.10	1	112.10	112.05	-0.8	11,695	-0.01%
2022/09/16	6.8	112.53	0	0.00	112.55	6.8	11,757	0.06%
2022/09/14	1.8	113.58	0	0.00	113.65	1.8	12,011	0.02%
2022/09/13	2	116.10	0.5	116.25	116.00	1.5	11,937	0.01%
2022/09/12	0.4	115.46	0.6	115.49	115.40	-0.3	12,037	0.00%
2022/09/08	1	112.60	0.9	113.00	113.00	0.1	12,240	0.00%
2022/09/07	4.9	112.37	0	0.00	112.20	4.9	12,334	0.04%
2022/09/06	2	114.65	1	114.80	114.90	1	12,223	0.01%
2022/09/05	0.4	113.92	1	114.15	114.15	-0.6	12,313	0.00%
2022/09/02	3.3	114.28	0	0.00	113.90	3.3	12,447	0.03%
2022/09/01	11.8	115.06	0.5	115.15	115.15	11.3	12,285	0.09%
2022/08/31	4	116.36	0	0.00	117.60	4	11,968	0.03%
2022/08/30	1.7	116.56	0	0.00	116.75	1.7	11,917	0.01%
2022/08/29	8.7	116.63	0.5	116.60	116.55	8.2	11,795	0.07%
2022/08/26	1	119.70	5.1	119.99	119.60	-4.1	11,600	-0.04%
2022/08/25	0.1	119.03	2.2	119.18	119.00	-2.1	11,508	-0.02%
2022/08/24	6	118.06	0.4	118.70	117.90	5.7	11,533	0.05%
2022/08/23	1.2	118.40	0	0.00	118.20	1.2	11,533	0.01%
2022/08/22	0.3	119.99	0	0.00	119.80	0.3	11,603	0.00%
2022/08/19	0.1	121.53	0	0.00	121.55	0.1	11,663	0.00%
2022/08/18	2.2	121.40	0	0.00	121.35	2.2	11,693	0.02%
2022/08/17	0.2	122.03	3	122.12	122.15	-2.9	11,647	-0.02%
2022/08/16	0	0.00	1	122.15	122.10	-1	11,500	-0.01%
2022/08/15	0.2	121.87	1.2	121.58	121.90	-1	11,381	-0.01%
2022/08/12	0	0.00	2	120.80	120.80	-2	11,283	-0.02%
2022/08/11	0.1	119.75	1	120.00	120.05	-0.9	11,262	-0.01%
2022/08/10	0.7	118.13	0	0.00	117.90	0.7	11,189	0.01%
2022/08/09	1.3	118.67	7	118.60	119.15	-5.7	11,138	-0.05%
2022/08/08	1.2	118.63	0	0.00	119.25	1.2	11,102	0.01%
2022/08/05	3	119.00	1	119.20	119.50	2	11,075	0.02%
2022/08/04	0	0.00	1.6	115.87	116.55	-1.6	11,117	-0.01%
2022/08/03	0.1	116.10	0.2	116.15	116.25	-0.1	11,137	0.00%
2022/08/02	1.3	115.41	2	115.25	115.55	-0.7	11,237	-0.01%
2022/07/29	1	118.09	0	0.00	118.00	1	11,279	0.01%
2022/07/28	0.1	117.48	1	117.45	116.90	-0.9	11,249	-0.01%
2022/07/27	1	115.50	4	116.10	116.70	-3	11,275	-0.03%
2022/07/26	2.1	115.43	0	0.00	115.65	2.1	11,248	0.02%
2022/07/25	2	116.48	0.5	116.85	116.70	1.5	11,236	0.01%
2022/07/22	0	0.00	180	116.75	116.80	-180	11,253	-1.60%	大賣/鉅額交易
2022/07/21	0.3	115.65	4.2	115.71	116.35	-3.9	11,471	-0.03%
2022/07/20	5.3	115.80	5	115.80	115.05	0.3	11,480	0.00%
2022/07/19	0.3	114.35	0	0.00	114.30	0.3	11,735	0.00%
2022/07/18	1.1	114.55	0	0.00	114.20	1.1	11,701	0.01%
2022/07/15	7.2	114.91	20	115.33	115.50	-12.8	11,398	-0.11%
2022/07/14	0.3	113.73	0	0.00	114.00	0.3	11,202	0.00%
2022/07/13	13	113.15	0	0.00	113.45	13	11,107	0.12%
2022/07/12	2	109.60	0	0.00	109.55	2	10,992	0.02%
2022/07/11	0.2	112.76	1	112.50	112.25	-0.8	11,151	-0.01%
2022/07/08	1	113.40	1.1	113.79	113.25	-0.1	11,108	0.00%
2022/07/07	3.1	110.95	0	0.00	112.10	3.1	11,056	0.03%
2022/07/06	4.5	109.11	0.1	108.85	108.85	4.4	11,069	0.04%
2022/07/05	30.1	111.49	0	0.00	111.00	30.1	11,088	0.27%
2022/07/04	21.6	110.45	4.9	111.06	110.45	16.7	10,967	0.15%
2022/07/01	10.2	113.19	0	0.00	111.55	10.2	10,771	0.09%
2022/06/30	33.9	117.05	1	116.35	115.80	32.9	10,386	0.32%
2022/06/29	31.1	118.66	0	0.00	118.80	31.1	10,175	0.31%
2022/06/28	38.5	119.58	0	0.00	119.80	38.5	10,130	0.38%
2022/06/27	1	120.10	35.3	121.26	120.95	-34.3	10,086	-0.34%
2022/06/24	0.4	118.03	0	0.00	118.15	0.4	9,916	0.00%
2022/06/23	2.5	118.13	0	117.65	117.90	2.5	9,910	0.03%
2022/06/22	33.4	119.57	0	0.00	119.50	33.4	9,711	0.34%
2022/06/21	0	0.00	0.1	121.00	122.20	-0.1	9,532	0.00%
2022/06/20	9.5	120.29	8	120.00	119.75	1.5	9,595	0.02%
2022/06/17	63.5	121.10	0	0.00	120.85	63.5	9,520	0.67%
2022/06/16	8.3	123.54	78.5	124.74	122.50	-70.3	9,321	-0.75%
2022/06/15	41.2	123.26	0	0.00	122.75	41.2	9,320	0.44%
2022/06/14	43.2	122.57	2	122.98	123.35	41.2	9,405	0.44%
2022/06/13	6.5	123.67	0	0.00	123.55	6.5	9,524	0.07%
2022/06/10	1.3	126.98	0	0.00	127.10	1.3	9,634	0.01%
2022/06/09	0.1	128.30	1	128.20	128.40	-0.9	9,706	-0.01%
2022/06/07	2	127.19	0	0.00	127.40	2	10,025	0.02%
2022/06/02	0.3	128.09	0	0.00	127.80	0.3	10,921	0.00%
2022/06/01	3.2	129.20	0.2	129.45	129.15	3	11,714	0.03%
2022/05/31	0.1	128.00	0	0.00	129.80	0.1	11,817	0.00%
2022/05/30	2	128.55	3.6	128.24	128.55	-1.6	11,774	-0.01%
2022/05/27	1	124.25	0	0.00	125.50	1	11,633	0.01%
2022/05/26	0.1	123.45	0	0.00	122.90	0.1	11,576	0.00%
2022/05/24	1	123.65	0	0.00	123.50	1	12,301	0.01%
2022/05/23	1	125.00	0	125.25	124.90	1	12,291	0.01%
2022/05/20	0.1	124.40	1	123.80	124.65	-0.9	12,557	-0.01%
2022/05/19	1.2	123.03	4	123.00	123.30	-2.8	12,570	-0.02%
2022/05/18	0	0.00	10	125.45	125.70	-10	12,514	-0.08%
2022/05/17	0.2	124.35	8	123.40	124.35	-7.8	12,491	-0.06%
2022/05/16	1.7	123.24	2	123.65	123.00	-0.3	12,534	0.00%
2022/05/13	0	0.00	11	122.22	122.35	-11	12,561	-0.09%
2022/05/12	14	122.14	1.2	121.88	121.25	12.8	12,641	0.10%
2022/05/11	1.3	123.82	1	123.55	124.20	0.3	12,516	0.00%
2022/05/10	3.4	123.64	7.1	122.08	124.00	-3.7	12,482	-0.03%
2022/05/09	5.5	124.79	3.2	124.62	124.55	2.3	12,386	0.02%
2022/05/06	11.5	126.27	0	0.00	126.65	11.5	12,357	0.09%
2022/05/05	3	129.32	0	0.00	129.25	3	12,475	0.02%
2022/05/04	2.7	127.65	5	127.60	127.80	-2.3	12,667	-0.02%
2022/05/03	1.4	127.69	1	127.65	127.80	0.4	12,902	0.00%
2022/04/29	5.1	128.80	3	128.75	128.75	2.1	13,017	0.02%
2022/04/28	18.4	126.38	0	0.00	127.10	18.4	13,316	0.14%
2022/04/27	6.3	126.60	6.1	126.40	126.55	0.2	13,394	0.00%
2022/04/26	2	129.23	0	0.00	129.25	2	13,160	0.02%
2022/04/25	10	128.97	0	0.00	129.25	10	13,244	0.08%
2022/04/22	8.1	131.08	0	0.00	131.60	8.1	12,823	0.06%
2022/04/21	1.1	133.38	0	0.00	132.75	1.1	12,805	0.01%
2022/04/20	1.9	132.02	0	0.00	132.65	1.9	12,863	0.02%
2022/04/19	2.2	132.03	11	132.90	132.00	-8.8	12,919	-0.07%
2022/04/18	9.6	131.57	7.1	131.75	131.55	2.6	13,064	0.02%
2022/04/15	5	132.23	0	0.00	132.25	5	13,027	0.04%
2022/04/14	1.3	134.66	0	0.00	134.55	1.3	12,799	0.01%
2022/04/13	0	134.13	0	0.00	135.05	0	12,860	0.00%
2022/04/12	0.2	132.33	0	132.50	132.55	0.2	12,933	0.00%
2022/04/11	17.3	132.86	0	0.00	132.45	17.3	12,857	0.13%
2022/04/08	1.3	133.87	1.4	133.86	134.55	-0.1	12,692	0.00%
2022/04/07	12.4	134.45	0.1	134.05	133.80	12.3	12,647	0.10%
2022/04/06	3.1	135.28	0	0.00	136.25	3.1	12,778	0.02%
2022/04/01	0.2	136.65	0	0.00	136.95	0.2	12,959	0.00%
2022/03/31	0.1	138.20	0	138.35	138.10	0.1	12,939	0.00%
2022/03/30	0	0.00	11.5	138.55	138.55	-11.5	13,089	-0.09%
2022/03/29	0	0.00	0.2	136.75	136.85	-0.2	13,185	0.00%
2022/03/28	2.3	135.73	0	0.00	136.70	2.3	13,145	0.02%
2022/03/24	0.1	137.50	0.2	138.00	138.00	-0.1	13,072	0.00%
2022/03/23	1	137.95	0	0.00	138.10	1	13,082	0.01%
2022/03/22	1.3	136.80	0	0.00	136.80	1.3	13,004	0.01%
2022/03/21	0.4	137.40	2	137.30	137.00	-1.6	13,069	-0.01%
2022/03/18	0.1	136.11	0	135.95	136.10	0.1	13,019	0.00%
2022/03/17	1.1	136.32	5.1	135.70	136.40	-4	12,884	-0.03%
2022/03/16	2.4	131.55	1	131.22	132.20	1.4	12,706	0.01%
2022/03/15	20	132.08	0	0.00	131.65	20	12,465	0.16%
2022/03/14	0.2	134.33	0	0.00	134.40	0.2	12,255	0.00%
2022/03/11	4.9	134.54	10	134.50	134.40	-5.1	12,162	-0.04%
2022/03/10	0.3	136.48	2	136.25	136.35	-1.7	12,050	-0.01%
2022/03/09	4.6	132.63	0	0.00	132.50	4.6	11,890	0.04%
2022/03/08	13.2	131.55	6.2	131.16	131.15	7	11,690	0.06%
2022/03/07	34.5	134.35	0	134.25	134.00	34.5	11,064	0.31%
2022/03/04	5	138.38	0	0.00	138.45	5	10,368	0.05%
2022/03/03	4.3	139.90	0	0.00	139.95	4.3	10,345	0.04%
2022/03/02	0	139.64	0.1	139.65	139.65	-0.1	10,465	0.00%
2022/03/01	0.2	140.68	0	0.00	140.45	0.2	10,405	0.00%
2022/02/25	8	138.78	4	138.28	138.50	4	10,318	0.04%
2022/02/24	21.1	139.48	1.1	138.95	138.80	20	10,017	0.20%
2022/02/23	6.5	141.87	0	0.00	142.25	6.5	9,590	0.07%
2022/02/22	17.4	141.54	1	140.75	141.85	16.4	9,615	0.17%
2022/02/21	12.1	143.18	1	143.50	143.80	11.1	9,402	0.12%
2022/02/18	5.2	143.64	0	0.00	144.10	5.2	9,666	0.05%
2022/02/17	0.2	144.70	0	0.00	144.50	0.2	9,697	0.00%
2022/02/16	0.3	144.06	0	0.00	144.40	0.3	9,723	0.00%
2022/02/15	4.3	142.36	0	0.00	142.05	4.3	9,706	0.04%
2022/02/14	10.2	142.59	0	0.00	142.70	10.2	9,657	0.11%
2022/02/11	1	144.95	0	145.20	144.95	1	9,549	0.01%
2022/02/10	2	144.89	0.1	144.85	145.05	2	9,682	0.02%
2022/02/09	3.1	143.09	0	0.00	143.40	3.1	9,705	0.03%
2022/02/08	1	143.10	5	143.15	142.90	-4	9,757	-0.04%
2022/02/07	6.8	142.37	0	0.00	142.30	6.8	9,615	0.07%
2022/01/26	7.4	141.76	0	0.00	141.55	7.4	9,253	0.08%
2022/01/25	3.8	141.77	0	0.00	141.65	3.8	9,024	0.04%
2022/01/24	1.6	143.38	3	143.67	144.00	-1.4	8,674	-0.02%
2022/01/21	16.4	143.08	6	142.70	142.65	10.4	8,537	0.12%
2022/01/20	1.2	148.95	0	148.50	149.10	1.2	8,114	0.01%
2022/01/19	6.1	148.71	0	0.00	148.50	6.1	7,967	0.08%
2022/01/18	0.3	150.52	0	0.00	150.30	0.3	7,897	0.00%
2022/01/17	0	152.00	1.4	151.91	152.00	-1.4	7,780	-0.02%
2022/01/14	0.5	150.30	0	0.00	150.30	0.5	7,751	0.01%
2022/01/13	1	149.90	0	0.00	150.30	1	7,800	0.01%
2022/01/12	0	0.00	1	149.30	149.55	-1	7,918	-0.01%
2022/01/11	0.1	148.35	1.1	148.00	148.30	-1	7,890	-0.01%
2022/01/10	1	147.50	0	147.45	147.55	1	7,682	0.01%
2022/01/07	2.2	146.80	1	146.60	146.60	1.2	7,644	0.02%
2022/01/06	7.5	147.72	0.1	148.45	147.90	7.4	7,582	0.10%
2022/01/05	2	149.70	2	149.63	149.30	0	7,528	0.00%
2022/01/04	1	149.20	0	0.00	149.60	1	7,522	0.01%
2021/12/30	0	0.00	1	145.85	145.50	-1	7,603	-0.01%
2021/12/28	1	145.00	2	145.12	145.30	-1	7,940	-0.01%
2021/12/27	0.1	143.95	0.4	143.65	144.15	-0.3	7,953	0.00%
2021/12/24	0	0.00	3	143.27	143.05	-3	8,296	-0.04%
2021/12/22	0	141.80	1	142.00	141.85	-1	8,627	-0.01%
2021/12/21	0	140.80	0	0.00	141.85	0	8,854	0.00%
2021/12/20	3.3	140.85	0	0.00	140.65	3.3	8,940	0.04%
2021/12/17	0	141.65	0	0.00	141.90	0	8,971	0.00%
2021/12/16	0	0.00	2	142.05	142.05	-2	8,985	-0.02%
2021/12/15	0	140.35	0	0.00	140.30	0	9,290	0.00%
2021/12/14	3.1	140.07	3.2	140.31	140.10	-0.1	9,187	0.00%
2021/12/13	0.1	141.97	0.1	142.00	141.50	0	9,242	0.00%
2021/12/10	0	0.00	0.2	141.90	141.95	-0.2	9,366	0.00%
2021/12/09	0	0.00	6	142.46	142.00	-6	9,351	-0.06%
2021/12/08	0	0.00	0	142.40	142.35	0	9,329	0.00%
2021/12/07	1	141.70	0	0.00	141.80	1	9,198	0.01%
2021/12/06	0	141.49	0	0.00	141.35	0	9,199	0.00%
2021/12/03	0.6	141.50	0.8	141.70	141.75	-0.1	9,251	0.00%
2021/12/02	0	0.00	2	141.85	141.80	-2	9,307	-0.02%
2021/12/01	0	0.00	3	140.30	140.30	-3	9,390	-0.03%
2021/11/30	0.1	138.09	0.2	138.90	138.00	-0.1	9,504	0.00%
2021/11/29	6.3	138.31	0	0.00	138.15	6.3	9,449	0.07%
2021/11/26	7.1	138.44	1	138.00	138.15	6.1	9,567	0.06%
2021/11/25	0.2	140.30	0	0.00	140.45	0.2	9,641	0.00%
2021/11/24	0	140.75	3	140.50	140.50	-3	9,955	-0.03%
2021/11/23	0	141.65	1.7	141.62	141.10	-1.6	10,179	-0.02%
2021/11/22	0	142.46	0	0.00	142.45	0	10,223	0.00%
2021/11/19	0	0.00	1.3	143.13	142.80	-1.3	10,275	-0.01%
2021/11/18	0	0.00	3.2	142.25	142.45	-3.2	10,259	-0.03%
2021/11/17	1	141.35	0	0.00	141.65	1	10,259	0.01%
2021/11/16	0	0.00	1.4	141.19	141.20	-1.4	10,182	-0.01%
2021/11/15	0	0.00	1	141.05	140.95	-1	10,524	-0.01%
2021/11/12	0.1	139.65	0	0.00	139.70	0.1	10,774	0.00%
2021/11/11	0.2	139.45	0.1	139.21	139.25	0.1	10,895	0.00%
2021/11/10	0.2	140.30	0	140.35	140.50	0.2	11,000	0.00%
2021/11/09	0.1	140.85	11	140.21	140.70	-10.9	11,029	-0.10%
2021/11/08	0	0.00	2.7	138.90	139.20	-2.7	10,862	-0.02%
2021/11/05	0	0.00	2.2	137.14	138.10	-2.2	10,800	-0.02%
2021/11/04	0	136.30	1.4	137.16	136.15	-1.3	10,654	-0.01%
2021/11/03	0.1	136.75	0.1	136.75	136.60	0	10,696	0.00%
2021/11/02	0	136.40	1.3	137.12	136.25	-1.3	10,722	-0.01%
2021/11/01	0	0.00	1	136.50	136.50	-1	10,749	-0.01%
2021/10/29	1	135.76	3	136.00	135.80	-2	10,790	-0.02%
2021/10/28	0	0.00	2	137.05	137.15	-2	10,809	-0.02%
2021/10/27	0.1	136.95	0	0.00	137.55	0.1	10,855	0.00%
2021/10/26	1	137.00	3	137.55	137.55	-2	10,796	-0.02%
2021/10/25	0	0.00	7.4	135.79	136.40	-7.4	10,800	-0.07%
2021/10/22	0	0.00	0	136.40	136.50	0	11,178	0.00%
2021/10/21	0	0.00	5.2	137.38	136.10	-5.2	11,263	-0.05%
2021/10/20	0.2	136.80	2	136.98	136.60	-1.8	11,238	-0.02%
2021/10/19	0	0.00	13	137.09	136.95	-13	11,047	-0.12%
2021/10/18	0	136.20	0	0.00	135.85	0	11,008	0.00%
2021/10/15	1	134.70	4	134.45	136.25	-3	11,132	-0.03%
2021/10/14	0	0.00	1	132.75	132.75	-1	11,039	-0.01%
2021/10/13	0.4	132.93	0	0.00	132.40	0.4	11,159	0.00%
2021/10/12	5.2	132.54	0	0.00	132.85	5.2	11,224	0.05%
2021/10/08	0.4	134.39	0	0.00	134.20	0.4	11,241	0.00%
2021/10/07	9.1	135.15	7.2	134.81	135.35	1.9	11,270	0.02%
2021/10/06	6.2	132.72	0	0.00	133.00	6.2	11,272	0.05%
2021/10/05	16	132.44	0.1	131.60	132.95	15.9	11,131	0.14%
2021/10/04	11.8	133.12	2	133.10	133.15	9.8	10,793	0.09%
2021/10/01	8.1	134.47	1	133.95	133.95	7.1	10,472	0.07%
2021/09/30	0.2	136.15	0	0.00	137.05	0.2	10,130	0.00%
2021/09/29	13.3	136.20	0.2	136.45	136.00	13.1	9,960	0.13%
2021/09/28	1.6	138.69	0	0.00	139.00	1.6	9,592	0.02%
2021/09/27	1	140.00	1	140.30	140.00	0	9,375	0.00%
2021/09/24	0.2	139.20	0	0.00	139.65	0.2	9,255	0.00%
2021/09/23	1	138.50	0	0.00	138.00	1	9,309	0.01%
2021/09/22	6.5	136.80	1	137.20	137.20	5.5	9,363	0.06%
2021/09/17	0.9	140.50	2	140.45	140.50	-1.1	9,031	-0.01%
2021/09/16	0	140.01	1	140.95	140.10	-1	9,076	-0.01%
2021/09/15	0.8	141.60	0	0.00	140.75	0.8	9,046	0.01%
2021/09/14	0	141.84	2	141.88	141.60	-2	8,952	-0.02%
2021/09/13	1	141.30	0	0.00	141.45	1	9,009	0.01%
2021/09/10	0.5	141.75	0	0.00	141.95	0.5	9,216	0.01%
2021/09/09	0	0.00	1.1	139.98	140.30	-1.1	9,202	-0.01%
2021/09/08	0.6	140.26	0	0.00	140.65	0.6	9,204	0.01%
2021/09/07	1.1	142.23	2	142.00	141.90	-0.9	9,208	-0.01%
2021/09/06	0.1	141.97	6	142.25	142.55	-5.9	9,137	-0.06%
2021/09/03	1.2	141.74	1.4	141.34	141.90	-0.2	8,961	0.00%
2021/09/02	1.1	140.50	2	141.00	139.90	-0.9	8,889	-0.01%
2021/09/01	0	140.60	5.5	140.69	141.00	-5.5	8,873	-0.06%
2021/08/31	0	138.35	1	140.00	140.35	-1	8,618	-0.01%
2021/08/30	1	139.00	3	139.00	139.50	-2	8,528	-0.02%
2021/08/27	0	138.00	18.1	137.93	138.15	-18.1	8,225	-0.22%
2021/08/26	1	136.70	3	136.91	137.00	-2	8,032	-0.03%
2021/08/25	1.3	135.78	2	136.10	136.05	-0.7	7,997	-0.01%
2021/08/24	0	0.00	1	134.90	134.75	-1	7,975	-0.01%
2021/08/23	31	134.28	26	134.10	134.35	5	8,065	0.06%
2021/08/20	2.3	131.58	0	0.00	130.75	2.3	8,127	0.03%
2021/08/19	10.7	132.16	0	132.00	131.80	10.7	7,960	0.13%
2021/08/18	4	133.19	0	0.00	134.90	4	7,607	0.05%
2021/08/17	2.7	134.72	0	0.00	134.35	2.7	7,401	0.04%
2021/08/16	2.1	135.02	0	0.00	135.35	2.1	7,356	0.03%
2021/08/13	0.4	135.84	0	0.00	135.65	0.4	7,346	0.01%
2021/08/12	0	136.95	0	0.00	136.95	0	7,386	0.00%
2021/08/11	0.2	136.93	0	0.00	137.20	0.2	7,630	0.00%
2021/08/10	0.1	138.20	2	138.00	137.65	-2	7,841	-0.02%
2021/08/09	0.1	138.15	0	0.00	138.40	0.1	8,326	0.00%
2021/08/06	0	138.82	0	0.00	138.80	0	8,495	0.00%
2021/08/05	0.1	139.15	4.3	139.23	139.00	-4.2	8,882	-0.05%
2021/08/04	0	0.00	0.3	139.15	139.25	-0.3	9,429	0.00%
2021/07/30	1	136.10	1	136.05	136.05	0	9,727	0.00%
2021/07/29	1.6	135.51	8	135.91	136.50	-6.4	9,795	-0.07%
2021/07/28	9.7	134.52	0	0.00	134.25	9.7	9,762	0.10%
2021/07/27	9.1	136.49	0	0.00	136.40	9.1	9,483	0.10%
2021/07/26	4.6	136.60	0	0.00	136.45	4.6	9,424	0.05%
2021/07/23	0.2	137.68	0	0.00	137.65	0.2	9,379	0.00%
2021/07/22	0	0.00	9	138.35	137.65	-9	9,377	-0.10%
2021/07/21	4.3	136.34	2	137.08	136.70	2.3	9,385	0.02%
2021/07/20	0.3	137.76	0	0.00	137.20	0.3	9,371	0.00%
2021/07/19	6	138.03	1	137.90	138.30	5	9,339	0.05%
2021/07/16	5.1	139.51	0	0.00	139.90	5.1	9,231	0.06%
2021/07/15	0	0.00	2.1	141.46	141.80	-2.1	9,206	-0.02%
2021/07/14	0	0.00	0	140.55	140.50	0	9,085	0.00%
2021/07/13	0.1	140.00	1.1	140.61	140.15	-1	9,060	-0.01%
2021/07/12	0	0.00	5	139.75	139.00	-5	9,018	-0.06%
2021/07/09	6.1	137.29	1	137.05	137.75	5.1	8,918	0.06%
2021/07/07	2	139.50	0	0.00	139.00	2	8,939	0.02%
2021/07/06	0	139.85	0	0.00	139.75	0	8,927	0.00%
2021/07/05	0	0.00	6	139.70	139.60	-6	8,881	-0.07%
2021/07/02	3	138.30	0	0.00	138.30	3	8,857	0.03%
2021/07/01	3	138.45	0.5	138.75	138.30	2.5	8,850	0.03%
2021/06/30	0	0.00	3.3	139.11	138.95	-3.3	8,929	-0.04%
2021/06/29	0.7	137.91	0	0.00	137.60	0.7	8,892	0.01%
2021/06/28	0	137.20	1	137.20	137.20	-1	8,868	-0.01%
2021/06/25	3	137.60	4	137.89	136.95	-1	8,881	-0.01%
2021/06/24	0	136.85	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0	0.00	0.1	136.80	137.05	-0.1	8,937	0.00%
2021/06/22	0.2	135.36	4	135.03	134.85	-3.8	8,912	-0.04%
2021/06/21	6.6	135.60	1.2	135.16	134.70	5.5	8,987	0.06%
2021/06/18	0.1	138.20	1.2	138.13	138.00	-1.1	8,840	-0.01%
2021/06/17	1	137.50	0	0.00	138.30	1	8,893	0.01%
2021/06/16	0	138.53	0	0.00	138.70	0	9,004	0.00%
2021/06/15	1.1	138.46	0.1	138.50	138.85	1	8,999	0.01%
2021/06/11	0	137.95	0	0.00	138.10	0	9,044	0.00%
2021/06/09	0.1	135.83	0	0.00	135.50	0.1	9,050	0.00%
2021/06/08	0.2	137.20	0	136.90	136.50	0.1	9,042	0.00%
2021/06/07	4	135.74	0	0.00	137.30	4	9,146	0.04%
2021/06/04	0.1	136.70	2.1	136.75	136.95	-2	9,056	-0.02%
2021/06/03	2.2	137.62	0	0.00	137.60	2.2	9,225	0.02%
2021/06/02	1.2	137.06	0	0.00	137.70	1.2	9,343	0.01%
2021/06/01	1	137.50	1	137.80	137.70	0	9,497	0.00%
2021/05/31	0	0.00	6.4	137.24	137.10	-6.4	9,680	-0.07%
2021/05/28	0	0.00	16	135.23	135.80	-16	9,647	-0.17%
2021/05/27	2.1	132.94	9	133.43	133.55	-6.9	9,607	-0.07%
2021/05/26	2	134.25	2	134.40	134.50	0	9,951	0.00%
2021/05/25	0	134.40	2	134.28	134.40	-2	10,035	-0.02%
2021/05/24	9.2	132.16	3	131.85	132.15	6.2	10,058	0.06%
2021/05/21	1	131.80	1	132.20	132.35	0	10,015	0.00%
2021/05/20	2.1	130.59	0	0.00	130.50	2.1	9,961	0.02%
2021/05/19	2.3	131.22	0	0.00	131.40	2.3	9,948	0.02%
2021/05/18	1.1	131.53	6	130.48	132.30	-4.9	9,840	-0.05%
2021/05/17	16.7	126.70	3.1	126.57	126.50	13.6	9,884	0.14%
2021/05/14	3.3	128.78	4	129.35	128.95	-0.7	9,504	-0.01%
2021/05/13	30.6	127.38	24.2	128.41	127.50	6.4	9,360	0.07%
2021/05/12	6.2	129.32	9.1	128.88	129.40	-2.9	9,026	-0.03%
2021/05/11	9.4	134.04	0.3	134.30	133.25	9.1	8,567	0.11%
2021/05/10	0	0.00	1	138.35	138.45	-1	8,380	-0.01%
2021/05/07	0	0.00	1	138.90	139.40	-1	8,542	-0.01%
2021/05/06	1	135.70	0.2	136.50	136.95	0.8	8,667	0.01%
2021/05/05	0.2	136.52	0	0.00	135.75	0.2	8,665	0.00%
2021/05/04	0.1	136.79	1	136.35	137.05	-0.9	8,758	-0.01%
2021/05/03	1.5	138.54	0.3	138.75	138.25	1.1	8,766	0.01%
2021/04/29	0	141.35	2	141.53	140.60	-2	9,050	-0.02%
2021/04/28	0	140.60	1	140.35	140.40	-1	9,130	-0.01%
2021/04/27	0	0.00	1.1	141.19	141.25	-1.1	9,580	-0.01%
2021/04/26	0	0.00	0.1	141.00	141.20	-0.1	9,671	0.00%
2021/04/23	0	0.00	1	138.60	139.15	-1	9,710	-0.01%
2021/04/22	0.2	138.30	2	138.39	137.90	-1.8	9,969	-0.02%
2021/04/21	1.1	138.29	0	0.00	138.00	1.1	10,103	0.01%
2021/04/20	0	0.00	1	139.06	139.25	-1	10,151	-0.01%
2021/04/19	0	0.00	5.1	139.07	139.50	-5.1	10,253	-0.05%
2021/04/16	0.5	138.85	1	138.90	139.25	-0.5	10,289	0.00%
2021/04/15	0	0.00	1	138.40	139.05	-1	10,319	-0.01%
2021/04/14	0.1	136.81	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	0.2	138.43	1	138.50	137.15	-0.9	10,375	-0.01%
2021/04/12	0.1	137.95	1	137.47	137.15	-0.9	10,361	-0.01%
2021/04/09	0	0.00	2	138.80	137.95	-2	10,365	-0.02%
2021/04/08	0	137.30	2	137.35	138.25	-2	10,401	-0.02%
2021/04/07	0	0.00	0	137.35	137.80	0	10,387	0.00%
2021/04/06	3	138.00	0	0.00	137.65	3	10,367	0.03%
2021/04/01	0	0.00	0	135.50	135.75	0	10,270	0.00%
2021/03/31	0.3	135.07	0	0.00	134.75	0.3	10,197	0.00%
2021/03/30	1	135.65	8	135.30	135.90	-7	10,111	-0.07%
2021/03/29	0	135.50	1.5	135.73	135.45	-1.4	10,101	-0.01%
2021/03/26	0	0.00	1	133.90	134.35	-1	10,062	-0.01%
2021/03/25	2.3	130.94	1	131.95	131.95	1.3	10,001	0.01%
2021/03/24	2.6	131.70	0	0.00	131.50	2.6	9,961	0.03%
2021/03/23	0.1	134.31	0	0.00	133.60	0.1	9,839	0.00%
2021/03/22	0.1	133.36	1	132.00	133.40	-0.9	9,946	-0.01%
2021/03/19	2.7	132.86	11	133.02	132.80	-8.3	10,014	-0.08%
2021/03/18	0	134.98	2	135.13	134.90	-2	9,888	-0.02%
2021/03/17	10	135.10	0	0.00	134.20	10	9,850	0.10%
2021/03/16	1	135.00	5.6	134.98	135.35	-4.6	9,874	-0.05%
2021/03/15	0.1	135.00	5	134.85	134.90	-4.9	9,864	-0.05%
2021/03/12	3.5	134.98	1.1	135.11	135.25	2.4	9,907	0.02%
2021/03/11	5.2	132.72	6	134.42	134.70	-0.8	9,927	-0.01%
2021/03/10	0.3	131.76	1	131.70	131.90	-0.7	9,978	-0.01%
2021/03/09	4	130.80	0	0.00	131.35	4	9,987	0.04%
2021/03/08	2.2	132.07	1.8	132.98	131.85	0.4	9,867	0.00%
2021/03/05	2.3	131.28	0	0.00	131.95	2.3	9,749	0.02%
2021/03/04	9.2	132.46	1	132.20	132.75	8.2	9,669	0.08%
2021/03/03	2.1	134.01	3	132.75	135.40	-0.9	9,480	-0.01%
2021/03/02	0	134.50	8	134.40	133.45	-8	9,381	-0.09%
2021/02/26	5.8	134.13	0	0.00	133.40	5.8	9,330	0.06%
2021/02/25	2.3	137.22	0.3	137.50	137.55	1.9	8,991	0.02%
2021/02/24	0.2	137.28	0	0.00	136.45	0.2	8,916	0.00%
2021/02/23	1.1	136.65	0	0.00	138.50	1.1	8,820	0.01%
2021/02/22	0	139.40	0	0.00	138.80	0	8,766	0.00%
2021/02/19	0.5	138.47	0	0.00	138.85	0.5	8,979	0.01%
2021/02/18	4.1	140.03	1.1	140.50	140.35	3	8,968	0.03%
2021/02/17	0.3	139.95	0.4	140.21	140.55	-0.1	8,948	0.00%
2021/02/05	8	134.83	0	0.00	134.80	8	8,696	0.09%
2021/02/04	0	134.00	1	132.50	133.55	-1	8,613	-0.01%
2021/02/03	0.1	135.30	1	134.51	134.35	-0.9	8,645	-0.01%
2021/02/02	2	134.85	0	0.00	134.45	2	8,600	0.02%
2021/02/01	2.1	128.23	1	130.40	130.75	1.1	8,606	0.01%
2021/01/29	0.1	129.47	3	128.20	128.20	-2.9	8,474	-0.03%
2021/01/28	0.2	130.54	0	0.00	130.35	0.2	8,312	0.00%
2021/01/27	1	133.50	3	132.90	133.05	-2	8,153	-0.02%
2021/01/26	1.7	135.14	28	132.81	132.85	-26.3	8,096	-0.32%
2021/01/25	2.1	135.89	5.1	135.05	135.60	-3	8,024	-0.04%
2021/01/22	5.9	138.10	1.1	137.22	137.45	4.8	7,902	0.06%
2021/01/21	0.1	142.30	1	143.00	143.00	-0.9	7,622	-0.01%
2021/01/20	6	138.51	3	138.13	138.20	3	7,472	0.04%
2021/01/19	6	136.77	0	0.00	137.95	6	7,029	0.09%
2021/01/18	0	0.00	1.1	134.42	134.40	-1.1	6,876	-0.02%
2021/01/15	6.4	135.37	1	136.30	134.50	5.4	6,692	0.08%
2021/01/14	1.3	134.26	1.1	134.03	134.05	0.2	6,370	0.00%
2021/01/13	9	134.33	0	0.00	135.30	9	6,291	0.14%
2021/01/12	0.2	132.58	3	132.03	132.10	-2.8	6,137	-0.05%
2021/01/11	2	131.45	0.4	132.50	132.30	1.6	6,013	0.03%
2021/01/08	6.2	130.85	1	130.45	131.20	5.2	5,897	0.09%
2021/01/07	2.2	127.87	1	128.70	128.90	1.2	5,756	0.02%
2021/01/06	7	126.62	14	125.56	125.95	-7	5,688	-0.12%
2021/01/05	10	124.35	1	124.60	124.60	9	5,601	0.16%
2021/01/04	5	123.67	0	0.00	124.35	5	5,685	0.09%
2020/12/31	1	122.10	0	0.00	122.25	1	5,807	0.02%
2020/12/30	1	120.85	0	0.00	121.60	1	5,778	0.02%
2020/12/28	4	119.55	0.1	119.60	120.00	4	5,849	0.07%
2020/12/24	0.1	118.45	0	0.00	118.80	0.1	5,867	0.00%
2020/12/22	0	0.00	1	117.95	118.00	-1	6,014	-0.02%
2020/12/21	0	0.00	0.1	119.45	119.35	-0.1	6,182	0.00%
2020/12/17	20	118.65	20	119.15	118.60	0	6,268	0.00%
2020/12/16	1	118.55	0	0.00	119.25	1	6,315	0.02%
2020/12/15	0.2	117.04	3	116.90	117.05	-2.8	6,176	-0.05%
2020/12/10	3	118.80	2	118.35	118.60	1	6,385	0.02%
2020/12/09	4.1	119.70	0	0.00	120.05	4.1	6,346	0.06%
2020/12/08	1	119.05	0	0.00	120.05	1	6,292	0.02%
2020/12/07	2.1	118.57	0	0.00	118.40	2.1	6,247	0.03%
2020/12/04	1.2	117.26	0.2	116.60	117.30	1	6,240	0.02%
2020/12/03	0	115.45	2.2	115.95	115.40	-2.2	6,111	-0.04%
2020/11/27	0	0.00	1	114.20	114.65	-1	6,017	-0.02%
2020/11/25	0.2	115.10	0	0.00	113.95	0.2	6,079	0.00%
2020/11/24	0	115.20	0	0.00	114.90	0	6,077	0.00%
2020/11/23	2	115.25	0	0.00	115.45	2	6,072	0.03%
2020/11/20	0.1	113.95	0	0.00	114.00	0.1	6,021	0.00%
2020/11/19	0.1	114.20	0	0.00	114.15	0.1	6,002	0.00%
2020/11/18	0.1	114.35	0	0.00	114.35	0.1	5,990	0.00%
2020/11/17	0	0.00	2	113.93	113.60	-2	5,798	-0.03%
2020/11/16	1	111.80	0.1	112.80	112.80	0.9	5,974	0.02%
2020/11/13	0	0.00	10	108.85	109.25	-10	5,922	-0.17%
2020/11/11	0	0.00	1	108.55	108.75	-1	5,951	-0.02%
2020/11/10	1	108.00	0	0.00	107.10	1	5,872	0.02%
2020/11/06	0	0.00	12	106.73	106.70	-12	5,800	-0.21%
2020/11/05	0.2	106.00	0	0.00	106.05	0.2	5,749	0.00%
2020/11/04	20	104.75	2	105.00	106.15	18	5,775	0.31%
2020/11/03	1	104.20	0	0.00	104.60	1	5,805	0.02%
2020/11/02	2.2	102.61	0	0.00	103.40	2.2	5,855	0.04%
2020/10/30	0	103.50	1	102.80	103.00	-1	5,771	-0.02%
2020/10/28	0.5	105.45	0	0.00	105.00	0.5	5,746	0.01%
2020/10/26	0.3	106.20	0	0.00	106.10	0.3	5,809	0.01%
2020/10/08	0	0.00	11	106.00	106.20	-11	7,814	-0.14%
2020/10/07	0	0.00	0.3	104.80	104.80	-0.3	7,814	0.00%
2020/10/06	1	104.25	0	0.00	104.25	1	7,948	0.01%
2020/09/30	0	0.00	24	103.01	103.00	-24	8,046	-0.30%
2020/09/25	1	100.16	0	0.00	100.65	1	8,481	0.01%
2020/09/24	1	101.00	0	0.00	100.45	1	8,572	0.01%
2020/09/22	3	103.45	0	0.00	103.10	3	8,512	0.04%
2020/09/21	10	104.63	0	0.00	104.45	10	8,535	0.12%
2020/09/18	5	104.85	0	0.00	105.30	5	8,603	0.06%
2020/09/17	5	105.30	0	0.00	105.40	5	8,688	0.06%
2020/09/11	0.1	103.25	0	0.00	103.25	0.1	8,552	0.00%
2020/09/09	2	101.90	0	0.00	102.30	2	8,816	0.02%
2020/09/07	1	102.35	0	0.00	102.40	1	9,155	0.01%
2020/09/04	0	0.00	0.3	103.00	102.55	-0.3	9,299	0.00%
2020/09/03	0	0.00	1	103.45	103.30	-1	9,383	-0.01%
2020/08/31	0	0.00	5	102.75	101.80	-5	9,746	-0.05%
2020/08/28	1	103.65	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0.1	104.55	0	0.00	104.55	0.1	10,136	0.00%
2020/08/20	5	101.68	0	0.00	100.60	5	10,368	0.05%
2020/08/14	0	0.00	2	104.28	104.50	-2	10,494	-0.02%
2020/08/12	1	103.30	0	0.00	103.25	1	10,596	0.01%
2020/08/06	0	0.00	1	105.35	105.40	-1	10,703	-0.01%
2020/08/04	0	0.00	2	103.20	103.30	-2	10,799	-0.02%
2020/08/03	0	0.00	2	102.10	102.00	-2	10,820	-0.02%
2020/07/30	0.6	103.65	0	0.00	104.05	0.6	10,817	0.01%
2020/07/29	1	103.00	1	102.40	102.55	0	10,838	0.00%
2020/07/28	5	107.37	7	107.90	103.60	-2	10,938	-0.02%
2020/07/27	1	103.25	5	103.00	103.30	-4	10,878	-0.04%
2020/07/24	2	99.23	0	0.00	98.50	2	10,696	0.02%
2020/07/23	1	98.75	3	98.43	98.85	-2	10,533	-0.02%
2020/07/22	2	98.93	0	0.00	98.95	2	10,665	0.02%
2020/07/21	0	0.00	1.5	98.76	98.70	-1.5	10,641	-0.01%
2020/07/20	0	0.00	1.2	97.17	97.05	-1.2	10,451	-0.01%
2020/07/17	0	0.00	2	97.25	97.20	-2	10,475	-0.02%
2020/07/16	0	0.00	1	96.30	96.10	-1	10,526	-0.01%
2020/07/14	0	0.00	4	96.20	96.65	-4	10,825	-0.04%
2020/07/13	0	0.00	6	95.58	96.05	-6	10,808	-0.06%
2020/07/10	2	95.10	0	0.00	94.65	2	10,897	0.02%
2020/07/09	2	95.40	0	0.00	95.45	2	10,924	0.02%
2020/07/08	0	0.00	11	95.20	95.15	-11	10,927	-0.10%
2020/07/07	10	94.60	2	94.60	94.50	8	10,839	0.07%
2020/07/06	0	0.00	47	93.88	94.15	-47	10,868	-0.43%
2020/07/03	0	0.00	1	92.55	92.55	-1	10,881	-0.01%
2020/07/02	11	90.72	0	0.00	91.50	11	10,886	0.10%
2020/07/01	0	0.00	6	90.58	90.50	-6	10,964	-0.05%
2020/06/30	20	89.55	0	0.00	89.90	20	10,963	0.18%
2020/06/29	0	0.00	21	89.39	89.10	-21	10,992	-0.19%
2020/06/24	1	90.00	0	0.00	90.00	1	11,055	0.01%
2020/06/23	0.2	89.45	0	0.00	89.45	0.2	11,253	0.00%
2020/06/22	0	0.00	1	89.40	89.05	-1	11,428	-0.01%
2020/06/19	1	88.90	0	0.00	88.85	1	11,796	0.01%
2020/06/18	1	88.80	0	0.00	88.90	1	12,203	0.01%
2020/06/17	10	89.00	0.2	89.00	89.00	9.8	12,493	0.08%
2020/06/16	10	88.85	1	88.55	88.90	9	12,982	0.07%
2020/06/15	2	87.50	2	87.65	87.00	0	13,934	0.00%
2020/06/12	3	88.17	0	0.00	88.25	3	14,552	0.02%
2020/06/11	2	89.98	40	90.48	89.05	-38	15,044	-0.25%
2020/06/10	2	90.33	4	90.29	90.45	-2	15,370	-0.01%
2020/06/09	1	89.00	0	0.00	89.60	1	16,081	0.01%
2020/06/08	1	88.90	6	89.49	89.50	-5	16,639	-0.03%
2020/06/05	20	88.35	0	0.00	88.35	20	16,634	0.12%
2020/06/04	20	87.28	2	87.45	87.60	18	16,865	0.11%
2020/06/03	10	86.60	1	86.60	86.80	9	17,076	0.05%
2020/05/27	1	84.60	0	0.00	84.35	1	17,458	0.01%
2020/05/26	3	84.55	0	0.00	84.45	3	17,792	0.02%
2020/05/22	3	83.03	0	0.00	82.95	3	17,846	0.02%
2020/05/21	0	0.00	1.3	84.31	84.50	-1.3	17,849	-0.01%
2020/05/20	0	0.00	2	84.05	83.80	-2	17,813	-0.01%
2020/05/19	1	83.85	0	0.00	83.90	1	17,757	0.01%
2020/05/15	0	0.00	0.4	83.95	83.85	-0.4	17,869	0.00%
2020/05/14	1	83.40	0	0.00	83.30	1	17,870	0.01%
2020/05/11	1	85.30	0	0.00	85.05	1	17,723	0.01%
2020/05/08	1	84.20	5	84.50	84.35	-4	17,698	-0.02%
2020/05/07	0	0.00	2	83.85	83.85	-2	17,719	-0.01%
2020/05/06	0	0.00	1	83.50	83.50	-1	17,775	-0.01%
2020/05/04	3	82.80	1	83.00	83.00	2	17,833	0.01%
2020/04/30	0	0.00	20	85.40	85.50	-20	17,721	-0.11%
2020/04/29	0	0.00	2	83.75	83.70	-2	17,672	-0.01%
2020/04/27	0	0.00	3	82.17	82.55	-3	18,260	-0.02%
2020/04/24	2	80.83	0	0.00	80.90	2	18,144	0.01%
2020/04/22	0	0.00	2	80.20	80.60	-2	18,107	-0.01%
2020/04/21	1	82.65	0	0.00	80.60	1	18,096	0.01%
2020/04/20	2	83.08	0	0.00	83.00	2	17,938	0.01%
2020/04/17	0.5	83.30	0.8	83.30	83.25	-0.3	17,844	0.00%
2020/04/16	2	80.75	1	80.30	80.80	1	17,420	0.01%
2020/04/15	2	81.18	0	0.00	81.20	2	17,333	0.01%
2020/04/14	4	80.58	3	80.68	80.95	1	17,185	0.01%
2020/04/10	4	79.11	1	79.25	79.30	3	17,104	0.02%
2020/04/09	5	79.63	2	79.25	79.25	3	17,121	0.02%
2020/04/08	3	79.15	17	79.29	79.60	-14	16,942	-0.08%
2020/04/07	0	0.00	1	78.55	78.50	-1	16,760	-0.01%
2020/04/01	1	76.50	1	76.00	75.90	0	16,404	0.00%
2020/03/31	0	0.00	3	76.75	76.15	-3	16,291	-0.02%
2020/03/30	1	76.00	4	75.31	75.85	-3	16,158	-0.02%
2020/03/27	4	77.80	5	77.82	76.60	-1	15,956	-0.01%
2020/03/26	8	76.94	2	77.25	77.20	6	15,647	0.04%
2020/03/25	9.3	76.91	7	77.10	76.85	2.3	15,383	0.01%
2020/03/24	1	74.70	5	74.70	74.25	-4	14,877	-0.03%
2020/03/23	13.8	71.47	0	0.00	70.80	13.8	14,493	0.10%
2020/03/20	4	72.76	4	72.56	74.00	0	14,198	0.00%
2020/03/19	25.2	68.44	0.2	69.00	68.55	25	13,591	0.18%
2020/03/18	6.1	73.65	0	0.00	72.80	6.1	12,556	0.05%
2020/03/17	24.1	75.04	0	0.00	74.85	24.1	11,920	0.20%
2020/03/16	41.1	77.43	0	0.00	77.30	41.1	11,101	0.37%
2020/03/13	8	77.38	5	78.50	81.00	3	10,628	0.03%
2020/03/12	9	81.92	3	82.23	82.15	6	9,783	0.06%
2020/03/11	2	86.35	0	0.00	85.30	2	9,093	0.02%
2020/03/10	10.1	85.50	1	85.90	86.30	9.1	8,896	0.10%
2020/03/09	5	86.32	1	85.75	85.85	4	8,539	0.05%
2020/03/06	1.2	88.60	0	0.00	88.35	1.2	8,102	0.01%
2020/03/05	0	0.00	1	89.95	90.20	-1	7,852	-0.01%
2020/03/03	1	88.70	2	88.73	88.60	-1	7,661	-0.01%
2020/03/02	7.1	87.24	0	0.00	87.35	7.1	7,510	0.09%
2020/02/27	8	88.73	0	0.00	88.65	8	7,110	0.11%
2020/02/26	5	89.25	1	89.20	89.45	4	6,741	0.06%
2020/02/25	1	89.80	3	89.87	90.35	-2	6,515	-0.03%
2020/02/24	10	90.02	1	90.05	90.10	9	6,423	0.14%
2020/02/21	1	91.25	0	0.00	91.25	1	6,330	0.02%
2020/02/20	1	92.45	2	91.75	91.70	-1	6,287	-0.02%
2020/02/19	1	92.15	2	92.05	92.10	-1	6,213	-0.02%
2020/02/18	1	91.05	1	91.40	91.05	0	6,122	0.00%
2020/02/17	1	92.25	4	92.25	92.30	-3	5,950	-0.05%
2020/02/14	0	0.00	1	92.80	92.95	-1	5,878	-0.02%
2020/02/13	0	0.00	1	93.15	92.80	-1	5,836	-0.02%
2020/02/12	0	0.00	1	92.40	92.65	-1	5,837	-0.02%
2020/02/11	0	0.00	1	91.75	91.75	-1	5,791	-0.02%
2020/02/10	2	90.30	0	0.00	91.00	2	5,757	0.03%
2020/02/07	1.1	91.15	0	0.00	91.20	1.1	5,710	0.02%
2020/02/06	2	91.95	50	91.99	92.30	-48	5,616	-0.85%
2020/02/04	21	89.26	20	90.35	90.60	1	5,485	0.02%
2020/02/03	3	88.62	0.3	89.95	89.05	2.8	5,494	0.05%
2020/01/31	8	90.29	0	0.00	89.95	8	5,321	0.15%
2020/01/30	33	92.21	0	0.00	92.15	33	5,069	0.65%
2020/01/20	3	97.83	0	0.00	97.70	3	4,616	0.06%
2020/01/17	20	97.30	0	0.00	97.30	20	4,632	0.43%
2020/01/16	0	0.00	1	97.25	97.30	-1	4,540	-0.02%
2020/01/15	0	0.00	5	98.65	97.60	-5	4,438	-0.11%
2020/01/13	1	97.85	0	0.00	98.00	1	4,147	0.02%
2020/01/10	1	97.15	0	0.00	97.30	1	4,083	0.02%
2020/01/09	0	0.00	2	96.85	96.95	-2	3,974	-0.05%
2020/01/08	1	95.20	1	95.10	95.65	0	3,921	0.00%
2020/01/07	1	95.70	0	0.00	96.10	1	3,852	0.03%
2020/01/06	1	96.60	0	0.00	96.40	1	3,905	0.03%
2020/01/03	0	0.00	2	97.45	97.65	-2	3,865	-0.05%
2019/12/30	3	97.92	0	0.00	97.80	3	3,933	0.08%
2019/12/25	1	97.20	1	97.20	97.35	0	4,106	0.00%
2019/12/23	2	97.10	0	0.00	97.15	2	4,287	0.05%
2019/12/20	0.1	97.05	1	96.90	96.95	-0.9	4,296	-0.02%
2019/12/18	2	98.00	0	0.00	98.20	2	4,356	0.05%
2019/12/17	1	97.90	0	0.00	98.15	1	4,431	0.02%
2019/12/16	1	96.95	0	0.00	96.85	1	4,483	0.02%
2019/12/12	0	0.00	1	95.80	95.85	-1	4,677	-0.02%
2019/12/09	0	0.00	0.1	93.65	93.65	-0.1	4,831	0.00%
2019/12/04	1	91.45	0	0.00	91.70	1	5,253	0.02%
2019/11/25	0	0.00	0.1	92.60	92.60	-0.1	6,175	0.00%
2019/11/19	0	0.00	1	92.90	93.60	-1	6,378	-0.02%
2019/11/07	1	92.55	0.2	92.75	92.85	0.8	6,947	0.01%
2019/11/06	0	0.00	3	92.85	93.35	-3	6,980	-0.04%
2019/11/05	0	0.00	6	92.55	92.90	-6	7,187	-0.08%
2019/11/04	0	0.00	1	91.90	92.20	-1	7,536	-0.01%
2019/10/29	2	89.53	0.3	89.45	89.45	1.7	7,891	0.02%
2019/10/23	1	88.35	0	0.00	88.45	1	7,729	0.01%
2019/10/21	0	0.00	0.2	87.85	87.85	-0.2	7,787	0.00%
2019/10/16	0	0.00	1	88.10	88.10	-1	8,108	-0.01%
2019/10/15	1	87.50	0	0.00	87.70	1	8,218	0.01%
2019/10/14	5	87.00	5	87.40	87.55	0	8,237	0.00%
2019/10/09	1	86.15	0	0.00	85.80	1	8,235	0.01%
2019/10/07	1	85.60	0	0.00	85.45	1	8,139	0.01%
2019/10/04	0	0.00	1	84.90	85.15	-1	8,144	-0.01%
2019/10/02	1	85.70	10	85.60	85.65	-9	8,133	-0.11%
2019/10/01	10	85.95	0	0.00	85.95	10	8,066	0.12%
2019/09/26	0	0.00	3	84.50	84.30	-3	8,006	-0.04%
2019/09/23	1	84.60	0	0.00	84.50	1	8,155	0.01%
2019/09/18	0	0.00	0.5	84.65	84.95	-0.5	8,303	-0.01%
2019/09/17	0	0.00	20	84.25	84.25	-20	8,296	-0.24%
2019/09/16	21	84.19	5	84.16	84.40	16	8,469	0.19%
2019/09/12	0	0.00	4	83.90	83.90	-4	8,480	-0.05%
2019/09/06	0.3	83.30	8	83.41	83.50	-7.7	8,517	-0.09%
2019/09/05	0	0.00	2	82.90	83.00	-2	8,329	-0.02%
2019/09/04	0	0.00	11	82.10	82.15	-11	8,060	-0.14%
2019/09/03	0	0.00	1	81.95	81.20	-1	8,057	-0.01%
2019/08/29	1	80.35	0	0.00	80.55	1	7,912	0.01%
2019/08/26	2	79.75	0	0.00	79.65	2	8,107	0.02%
2019/08/23	0	0.00	5	81.00	81.00	-5	8,030	-0.06%
2019/08/21	0	0.00	1	81.10	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	0.4	81.00	81.00	-0.4	8,234	0.00%
2019/08/16	0	0.00	2	80.10	80.35	-2	8,584	-0.02%
2019/08/15	4	79.49	0	0.00	79.40	4	8,658	0.05%
2019/08/14	0	0.00	1	80.75	80.30	-1	8,722	-0.01%
2019/08/13	1	79.60	0	0.00	79.70	1	8,837	0.01%
2019/08/08	0	0.00	1	80.50	80.65	-1	9,337	-0.01%
2019/08/07	2	79.90	0	0.00	79.70	2	9,541	0.02%
2019/08/06	10	79.21	0	0.00	80.10	10	9,598	0.10%
2019/08/05	4	80.49	0	0.00	80.15	4	9,494	0.04%
2019/08/01	1	82.25	0	0.00	82.30	1	9,181	0.01%
2019/07/30	0	0.00	1	83.20	83.20	-1	9,505	-0.01%
2019/07/26	1	83.30	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0.2	83.70	0	0.00	83.80	0.2	10,100	0.00%
2019/07/23	0	0.00	1	83.65	83.60	-1	10,068	-0.01%
2019/07/19	0	0.00	1	83.25	83.00	-1	9,953	-0.01%
2019/07/17	10	82.80	0	0.00	82.80	10	9,816	0.10%
2019/07/16	1	83.40	0	0.00	83.35	1	9,688	0.01%
2019/07/15	0.5	83.20	4	83.10	83.20	-3.5	9,805	-0.04%
2019/07/11	0	0.00	5	82.90	82.85	-5	10,329	-0.05%
2019/07/10	5	82.15	0	0.00	82.20	5	10,286	0.05%
2019/07/08	0	0.00	11	81.78	81.60	-11	10,397	-0.11%
2019/07/01	10	82.05	4	82.60	82.65	6	10,800	0.06%
2019/06/28	1	80.95	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	2	81.35	81.50	-2	10,782	-0.02%
2019/06/26	1	80.35	1	80.35	80.35	0	10,621	0.00%
2019/06/24	0	0.00	2	81.15	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	11	81.03	80.85	-11	10,258	-0.11%
2019/06/20	0	0.00	8	80.86	80.85	-8	10,120	-0.08%
2019/06/19	0	0.00	2	80.28	80.75	-2	10,042	-0.02%
2019/06/14	1	78.95	2	79.00	78.90	-1	10,058	-0.01%
2019/06/12	0	0.00	4	79.40	79.70	-4	10,302	-0.04%
2019/06/11	2	79.10	0	0.00	79.40	2	10,234	0.02%
2019/06/10	4	78.78	0	0.00	79.05	4	10,226	0.04%
2019/05/30	1	77.35	0	0.00	77.40	1	10,771	0.01%
2019/05/29	4	76.60	0	0.00	76.75	4	10,785	0.04%
2019/05/28	6	77.02	0	0.00	77.10	6	10,839	0.06%
2019/05/23	8.1	77.09	0	0.00	76.95	8.1	11,135	0.07%
2019/05/22	7	78.31	0	0.00	78.40	7	11,019	0.06%
2019/05/21	4	78.06	0	0.00	78.40	4	11,415	0.04%
2019/05/20	3	78.42	0	0.00	78.20	3	11,133	0.03%
2019/05/17	10	78.35	0	0.00	78.25	10	11,004	0.09%
2019/05/15	1	79.80	0	0.00	79.75	1	10,447	0.01%
2019/05/14	3.1	79.63	0	0.00	79.65	3.1	10,229	0.03%
2019/05/13	1	80.75	1	80.45	80.15	0	9,994	0.00%
2019/05/10	2	81.05	0	0.00	81.50	2	9,793	0.02%
2019/05/02	0	0.00	2.3	82.96	83.00	-2.3	8,904	-0.03%
2019/04/30	1	82.60	0	0.00	82.80	1	8,949	0.01%
2019/04/24	0	0.00	1	83.40	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	1	83.05	83.05	-1	9,597	-0.01%
2019/04/22	0	0.00	3	82.92	82.70	-3	9,585	-0.03%
2019/04/16	0	0.00	4	82.08	82.10	-4	9,192	-0.04%
2019/04/12	0	0.00	5	81.15	81.10	-5	9,533	-0.05%
2019/04/11	1	81.35	0	0.00	81.15	1	9,630	0.01%
2019/04/09	1	81.20	2	81.30	81.40	-1	9,531	-0.01%
2019/04/03	0	0.00	1	80.25	80.15	-1	9,452	-0.01%
2019/04/01	0	0.00	13	80.21	79.85	-13	9,544	-0.14%
2019/03/28	0	0.00	4	78.50	78.50	-4	9,457	-0.04%
2019/03/25	2	78.00	0	0.00	78.15	2	9,674	0.02%
2019/03/22	0	0.00	2	79.30	79.35	-2	9,652	-0.02%
2019/03/21	0	0.00	3	79.07	79.15	-3	9,683	-0.03%
2019/03/20	0	0.00	9	78.50	78.50	-9	9,598	-0.09%
2019/03/19	0	0.00	2	78.25	78.40	-2	9,545	-0.02%
2019/03/18	0	0.00	10	78.10	78.10	-10	9,490	-0.11%
2019/03/12	0	0.00	1	77.40	77.25	-1	9,668	-0.01%
2019/03/11	0	0.00	1	75.75	76.15	-1	9,506	-0.01%
2019/03/04	0	0.00	0.6	77.30	76.95	-0.6	9,178	-0.01%
2019/02/26	1	77.55	0	0.00	77.70	1	8,995	0.01%
2019/02/25	0	0.00	5	77.57	77.50	-5	8,829	-0.06%
2019/02/22	0	0.00	1	76.90	76.95	-1	8,759	-0.01%
2019/02/21	0	0.00	4	76.88	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	1	76.50	76.35	-1	8,545	-0.01%
2019/02/18	2	75.80	1	75.60	75.65	1	8,168	0.01%
2019/02/15	2	75.05	0	0.00	75.05	2	8,163	0.02%
2019/02/14	3	75.33	6	75.39	75.25	-3	8,284	-0.04%
2019/02/12	0	0.00	5	75.44	75.65	-5	8,870	-0.06%
2019/01/30	0	0.00	2	74.40	74.35	-2	8,933	-0.02%
2019/01/28	0	0.00	3	75.25	75.15	-3	8,953	-0.03%
2019/01/24	1	74.05	0	0.00	74.05	1	8,992	0.01%
2019/01/22	6	74.00	0	0.00	74.05	6	9,094	0.07%
2019/01/18	2	76.00	0	0.00	75.95	2	9,237	0.02%
2019/01/11	0	0.00	7	75.48	75.50	-7	9,912	-0.07%
2019/01/10	0	0.00	1	74.65	74.80	-1	9,872	-0.01%
2019/01/09	1	75.00	47	74.12	75.00	-46	10,164	-0.45%
2019/01/07	4	73.93	2	73.58	73.95	2	10,889	0.02%
2019/01/04	21	72.11	0	0.00	72.20	21	11,031	0.19%
2019/01/03	26	73.85	0	0.00	73.35	26	11,818	0.22%
2018/12/28	0	0.00	52	75.27	75.50	-52	12,571	-0.41%
2018/12/25	6	73.44	0	0.00	73.75	6	12,867	0.05%
2018/12/22	8	74.70	0	0.00	74.85	8	12,755	0.06%
2018/12/21	12	74.68	0	0.00	75.20	12	12,926	0.09%
2018/12/20	23	75.00	0	0.00	75.05	23	13,248	0.17%
2018/12/18	1	75.25	0	0.00	75.30	1	13,273	0.01%
2018/12/14	7	75.02	3	75.15	75.35	4	13,243	0.03%
2018/12/13	0	0.00	40	76.20	76.30	-40	13,211	-0.30%
2018/12/12	1	75.85	0	0.00	76.20	1	13,210	0.01%
2018/12/10	5	74.53	0	0.00	74.45	5	13,270	0.04%
2018/12/06	40.3	75.34	0	0.00	75.10	40.3	13,600	0.30%
2018/12/05	2	76.75	0	0.00	76.65	2	13,587	0.01%
2018/11/30	1	77.30	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	1	77.95	77.05	-1	13,262	-0.01%
2018/11/28	1	76.55	0	0.00	76.90	1	13,153	0.01%
2018/11/26	1	76.50	0	0.00	76.15	1	13,032	0.01%
2018/11/23	1	75.70	0	0.00	75.35	1	13,091	0.01%
2018/11/21	1	75.00	0	0.00	76.00	1	13,286	0.01%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/05	0	0.00	2	77.98	78.25	-2	11,945	-0.02%
2018/11/02	1	78.35	0	0.00	78.65	1	11,895	0.01%
2018/11/01	2	78.40	0	0.00	78.40	2	11,851	0.02%
2018/10/30	5	75.99	0	0.00	75.95	5	11,634	0.04%
2018/10/29	2	75.58	0	0.00	75.75	2	11,553	0.02%
2018/10/26	2	75.18	0	0.00	75.40	2	11,468	0.02%
2018/10/25	2	75.40	8	75.76	75.50	-6	11,239	-0.05%
2018/10/24	20	76.96	13	77.09	77.40	7	10,803	0.06%
2018/10/23	6	78.03	10	78.10	77.75	-4	10,641	-0.04%
2018/10/22	9	79.18	0	0.00	79.20	9	10,326	0.09%
2018/10/19	2	78.20	1	79.05	79.30	1	10,260	0.01%
2018/10/18	4	79.48	0	0.00	79.15	4	10,165	0.04%
2018/10/17	0.3	79.65	1	80.45	79.40	-0.7	10,117	-0.01%
2018/10/16	6	78.67	0	0.00	79.30	6	9,921	0.06%
2018/10/15	11	78.93	0	0.00	79.20	11	9,950	0.11%
2018/10/12	2	78.93	0	0.00	80.05	2	9,350	0.02%
2018/10/11	19	78.56	1	79.55	77.40	18	9,184	0.20%
2018/10/09	2	83.18	0	0.00	83.25	2	8,092	0.02%
2018/10/08	12	82.85	0	0.00	83.00	12	7,840	0.15%
2018/10/05	6	83.87	0	0.00	83.45	6	7,292	0.08%
2018/10/04	1	84.80	3	84.90	84.90	-2	6,962	-0.03%
2018/10/01	0	0.00	1	87.30	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	2	87.20	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	5	86.90	87.35	-5	6,757	-0.07%
2018/09/26	1	86.90	8	86.88	86.90	-7	6,323	-0.11%
2018/09/21	3	86.85	3	86.63	86.85	0	6,218	0.00%
2018/09/18	1	85.30	0	0.00	85.40	1	6,361	0.02%
2018/09/17	1	86.25	0	0.00	85.85	1	6,533	0.02%
2018/09/14	4	86.05	0	0.00	86.50	4	6,517	0.06%
2018/09/13	3	85.23	0	0.00	84.95	3	6,481	0.05%
2018/09/12	10	85.43	0	0.00	85.55	10	6,167	0.16%
2018/09/11	6	85.53	0	0.00	85.65	6	5,989	0.10%
2018/09/10	2	86.00	0	0.00	86.00	2	5,747	0.03%
2018/09/05	1	87.25	1	87.00	87.00	0	5,786	0.00%
2018/09/04	1	86.80	0	0.00	87.00	1	5,782	0.02%
2018/09/03	1	86.50	0	0.00	86.45	1	5,798	0.02%
2018/08/31	1	86.50	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	2	88.20	87.55	-2	5,836	-0.03%
2018/08/29	0	0.00	1	87.30	87.25	-1	5,778	-0.02%
2018/08/21	2	84.53	0	0.00	84.55	2	5,515	0.04%
2018/08/17	1	83.80	0	0.00	83.65	1	5,479	0.02%
2018/08/13	0	0.00	1	83.95	83.95	-1	5,368	-0.02%
2018/07/27	0	0.00	1	85.65	85.70	-1	6,081	-0.02%
2018/07/25	0	0.00	2	84.70	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	3	84.65	84.70	-3	6,082	-0.05%
2018/07/23	0.1	84.30	0	0.00	84.55	0.1	6,204	0.00%
2018/07/20	0	0.00	2	84.48	84.65	-2	6,337	-0.03%
2018/07/19	6	83.30	7	83.55	83.30	-1	6,304	-0.02%
2018/07/16	0	0.00	1	83.20	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	4.4	83.25	83.35	-4.4	6,407	-0.07%
2018/07/10	0	0.00	1	82.70	82.45	-1	6,163	-0.02%
2018/07/02	2	81.55	0	0.00	81.05	2	6,052	0.03%
2018/06/28	1	79.95	0	0.00	80.05	1	5,950	0.02%
2018/06/26	13	80.40	0	0.00	80.70	13	5,761	0.23%
2018/06/25	1	80.90	0	0.00	80.90	1	5,556	0.02%
2018/06/22	1	80.70	0	0.00	81.15	1	5,478	0.02%
2018/06/19	0.1	81.00	10	80.95	80.60	-10	5,466	-0.18%
2018/06/15	5	81.55	0	0.00	81.95	5	5,464	0.09%
2018/06/06	4	82.75	1	83.05	83.30	3	5,598	0.05%
2018/06/04	1	82.25	1	82.10	82.60	0	5,547	0.00%
2018/06/01	0	0.00	1	81.10	81.35	-1	5,472	-0.02%
2018/05/30	2	80.48	0	0.00	80.40	2	5,568	0.04%
2018/05/22	0	0.00	2	81.95	81.75	-2	5,770	-0.03%
2018/05/16	0	0.00	10	81.75	81.75	-10	6,281	-0.16%
2018/05/15	3	82.03	0	0.00	81.65	3	6,311	0.05%
2018/05/14	0	0.00	4	82.34	82.50	-4	6,727	-0.06%
2018/05/11	0	0.00	5	81.25	81.60	-5	6,558	-0.08%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/03	1.1	78.62	0	0.00	78.55	1.1	6,384	0.02%
2018/05/02	1	79.80	0	0.00	79.40	1	6,320	0.02%
2018/04/27	1	79.10	0	0.00	79.20	1	6,300	0.02%
2018/04/26	9.1	79.28	0	0.00	79.05	9.1	6,167	0.15%
2018/04/25	4	79.08	0	0.00	79.30	4	5,981	0.07%
2018/04/24	3	79.67	0	0.00	79.55	3	5,821	0.05%
2018/04/23	2	80.20	0	0.00	79.95	2	5,635	0.04%
2018/04/20	1	80.80	0	0.00	80.75	1	5,524	0.02%
2018/04/17	1	81.50	0	0.00	81.40	1	5,375	0.02%
2018/04/09	0.2	82.65	0	0.00	82.20	0.2	5,639	0.00%
2018/04/03	4	81.26	0	0.00	81.50	4	5,642	0.07%
2018/03/28	1	82.80	0	0.00	82.25	1	5,560	0.02%
2018/03/12	0	0.00	1	84.20	84.15	-1	5,367	-0.02%
2018/03/09	0	0.00	2	82.95	82.85	-2	5,442	-0.04%
2018/03/02	1	80.85	0	0.00	81.15	1	5,452	0.02%
2018/02/07	2	81.10	0	0.00	80.65	2	4,854	0.04%
2018/02/06	3	79.38	0	0.00	79.65	3	4,702	0.06%
2018/02/05	1	83.15	0	0.00	83.60	1	4,182	0.02%
2018/01/10	0	0.00	1	83.75	83.75	-1	3,334	-0.03%
2018/01/05	0	0.00	2	83.58	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	1	83.30	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	2	83.25	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,412	-0.03%