元大台灣50 (0050)-統一-土城券商分點個股進出

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
173.20
漲跌
▲0.25
漲幅
+0.14%
成交量
5,502張
產業
上市
3693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

元大台灣50 (0050)籌碼相關－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/05/28	3	172.80	1	173.39	173.20	2	9,482	0.02%
2024/05/24	1.2	170.52	0	0.00	170.60	1.2	9,509	0.01%
2024/05/23	0	0.00	2.7	170.59	171.30	-2.7	9,611	-0.03%
2024/05/22	0	0.00	1.1	167.87	170.00	-1.1	9,831	-0.01%
2024/05/21	0	166.80	0	0.00	167.00	0	9,929	0.00%
2024/05/20	1.3	165.90	0	0.00	167.20	1.3	10,029	0.01%
2024/05/17	0	0.00	0	167.00	167.25	0	10,138	0.00%
2024/05/16	3	168.67	0	0.00	167.45	3	10,210	0.03%
2024/05/15	0	166.35	1.8	166.51	166.65	-1.8	10,302	-0.02%
2024/05/14	0.1	163.25	0	0.00	164.40	0.1	10,754	0.00%
2024/05/13	0	0.00	1.2	163.51	163.30	-1.2	10,911	-0.01%
2024/05/10	1.1	161.31	2	161.73	161.65	-0.9	10,908	-0.01%
2024/05/08	0	160.10	1	160.10	160.70	-1	10,915	-0.01%
2024/05/06	0.1	159.10	1.1	159.31	159.20	-1	11,315	-0.01%
2024/05/03	1.1	157.94	0	0.00	156.95	1.1	11,435	0.01%
2024/05/02	0.5	156.57	0	0.00	156.15	0.5	11,775	0.00%
2024/04/30	1.4	158.73	0	0.00	158.25	1.4	11,907	0.01%
2024/04/29	0	0.00	1	158.15	158.80	-1	11,948	-0.01%
2024/04/25	0.1	155.00	0	0.00	153.50	0.1	12,372	0.00%
2024/04/24	1	155.30	2	155.25	156.35	-1	12,412	-0.01%
2024/04/22	1.4	150.40	1	150.33	150.45	0.3	13,165	0.00%
2024/04/19	6.1	151.54	0	0.00	150.90	6.1	13,214	0.05%
2024/04/18	0.2	156.40	0	0.00	158.95	0.2	12,816	0.00%
2024/04/17	0.2	156.55	0	0.00	157.40	0.2	12,800	0.00%
2024/04/16	1.5	155.81	3	155.92	155.65	-1.5	12,784	-0.01%
2024/04/15	1.2	160.22	0	0.00	160.00	1.2	12,601	0.01%
2024/04/12	1	162.00	0	0.00	162.10	1	12,626	0.01%
2024/04/10	0.2	162.89	0	0.00	163.00	0.2	12,600	0.00%
2024/04/09	0	0.00	5.1	160.16	163.25	-5.1	12,737	-0.04%
2024/04/08	0	158.91	1	159.60	159.45	-1	12,701	-0.01%
2024/04/03	0	0.00	1	158.65	158.55	-1	12,825	-0.01%
2024/04/02	0.1	158.75	0	0.00	159.65	0.1	12,995	0.00%
2024/04/01	0.5	157.75	0	0.00	157.40	0.5	13,372	0.00%
2024/03/28	0	0.00	2	156.95	156.90	-2	13,567	-0.01%
2024/03/27	0	0.00	2	157.25	157.65	-2	13,618	-0.01%
2024/03/26	0	0.00	1	158.55	157.60	-1	13,634	-0.01%
2024/03/25	0.1	157.20	0	157.10	157.50	0.1	13,636	0.00%
2024/03/22	1	156.70	0.1	158.00	157.20	1	13,586	0.01%
2024/03/21	0	0.00	2.8	157.01	157.40	-2.8	13,584	-0.02%
2024/03/20	0.2	153.96	0.1	155.00	153.20	0.1	13,558	0.00%
2024/03/19	1	153.20	0	0.00	154.05	1	13,924	0.01%
2024/03/18	0	153.40	4	153.55	154.40	-4	13,830	-0.03%
2024/03/15	1.2	154.00	1.3	154.33	153.00	0	13,623	0.00%
2024/03/14	1.1	155.06	5	155.10	155.10	-4	13,532	-0.03%
2024/03/13	1.3	155.45	4.5	155.62	155.25	-3.3	13,611	-0.02%
2024/03/12	1.1	153.00	3.1	154.09	154.50	-2	13,443	-0.01%
2024/03/11	0.1	154.05	2	153.13	152.90	-1.9	13,318	-0.01%
2024/03/08	1	156.00	5.5	154.90	154.45	-4.5	13,181	-0.03%
2024/03/07	2	151.96	27.4	151.82	152.30	-25.4	12,772	-0.20%
2024/03/06	0.2	147.09	1.2	148.59	148.85	-1	12,366	-0.01%
2024/03/05	1.1	147.91	0.1	148.26	148.15	1	12,273	0.01%
2024/03/04	0.1	145.46	0.2	146.32	146.95	-0.1	12,111	0.00%
2024/03/01	2.2	143.36	2	143.30	142.80	0.2	11,865	0.00%
2024/02/29	0.2	143.10	1.2	143.04	143.30	-1.1	11,877	-0.01%
2024/02/27	2.6	142.99	0.4	144.06	143.35	2.3	11,985	0.02%
2024/02/23	0.5	143.65	15.4	143.68	143.75	-14.9	11,929	-0.13%
2024/02/21	0	0.00	2	141.35	141.20	-2	12,022	-0.02%
2024/02/20	0.1	141.10	4	141.75	141.65	-3.9	12,301	-0.03%
2024/02/19	0.1	141.00	1	140.95	141.10	-0.9	12,385	-0.01%
2024/02/16	0.2	141.35	0	0.00	141.30	0.2	12,615	0.00%
2024/02/15	1.1	141.96	3.1	142.44	142.35	-2	12,656	-0.02%
2024/02/05	0.1	135.63	0.1	135.95	135.95	0	12,384	0.00%
2024/02/02	0	134.80	0	0.00	135.10	0	12,168	0.00%
2024/02/01	1.2	133.99	0	0.00	134.35	1.2	12,124	0.01%
2024/01/31	0.3	134.49	1	134.75	134.35	-0.7	12,169	-0.01%
2024/01/29	0	0.00	2	136.10	136.50	-2	12,271	-0.02%
2024/01/26	0	0.00	12.1	135.68	135.65	-12.1	11,972	-0.10%
2024/01/25	0	0.00	0.1	135.42	135.65	-0.1	11,872	0.00%
2024/01/24	0	0.00	22	134.25	134.00	-22	11,511	-0.19%
2024/01/22	0.1	134.05	0	0.00	133.80	0.1	11,491	0.00%
2024/01/19	0	0.00	9.5	132.18	132.90	-9.5	11,344	-0.08%
2024/01/18	1	128.05	0	0.00	128.30	1	11,276	0.01%
2024/01/17	12.3	128.09	0	0.00	127.45	12.3	11,225	0.11%
2024/01/16	0.9	131.82	1	132.25	131.65	-0.1	10,739	0.00%
2024/01/15	0.1	133.70	0.1	133.20	133.00	0	10,507	0.00%
2024/01/12	10	132.85	0.1	132.70	132.65	9.9	10,378	0.10%
2024/01/10	0.1	132.70	0	0.00	132.30	0.1	10,466	0.00%
2024/01/09	0	133.10	0	0.00	133.00	0	10,467	0.00%
2024/01/08	1	133.00	0	0.00	132.75	1	10,501	0.01%
2024/01/05	1.2	132.65	0	0.00	132.15	1.2	10,451	0.01%
2024/01/03	0.5	132.87	0	0.00	132.55	0.5	10,771	0.00%
2024/01/02	1.8	135.34	1	134.90	134.90	0.8	10,627	0.01%
2023/12/29	0.2	135.80	0	0.00	135.45	0.2	10,597	0.00%
2023/12/28	0	0.00	1	135.80	135.75	-1	10,564	-0.01%
2023/12/27	0	0.00	0.1	135.05	135.75	-0.1	10,401	0.00%
2023/12/26	0	133.95	0	0.00	134.25	0	10,010	0.00%
2023/12/20	0.1	133.70	0	0.00	133.75	0.1	9,837	0.00%
2023/12/19	1.4	133.41	1.1	133.20	133.40	0.3	9,885	0.00%
2023/12/18	0	0.00	1.4	133.40	133.90	-1.4	10,144	-0.01%
2023/12/15	0	133.85	3	134.00	133.70	-3	10,132	-0.03%
2023/12/14	0.1	132.40	2	133.00	133.15	-1.9	9,893	-0.02%
2023/12/11	0.1	131.00	0.5	130.96	131.20	-0.4	9,552	0.00%
2023/12/08	0	131.10	2	131.50	131.05	-2	9,554	-0.02%
2023/12/06	0	130.65	0	0.00	130.80	0	9,471	0.00%
2023/12/05	0.1	130.35	0	0.00	130.35	0.1	9,445	0.00%
2023/12/01	0.1	131.19	1	131.20	131.80	-0.9	9,507	-0.01%
2023/11/28	0.2	130.55	0	0.00	131.25	0.2	9,295	0.00%
2023/11/27	0.1	130.50	0	0.00	130.35	0.1	9,208	0.00%
2023/11/22	1	131.25	0	0.00	131.35	1	9,002	0.01%
2023/11/21	0	0.00	1.2	132.57	132.55	-1.2	9,018	-0.01%
2023/11/20	0.1	131.05	30	130.75	130.95	-29.9	8,657	-0.35%
2023/11/17	10	131.45	2.4	131.06	131.00	7.6	8,625	0.09%
2023/11/16	1	130.90	3	130.57	130.60	-2	8,234	-0.02%
2023/11/15	0	130.75	18.3	130.84	130.55	-18.3	8,096	-0.23%
2023/11/14	10.1	129.15	16.8	129.34	129.00	-6.7	7,843	-0.09%
2023/11/13	11	128.76	1.1	128.99	128.70	9.9	7,669	0.13%
2023/11/10	0.1	126.95	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	0	0.00	6.1	127.05	127.25	-6.1	7,601	-0.08%
2023/11/08	0	126.70	5	127.35	127.20	-5	7,872	-0.06%
2023/11/06	0	126.60	4.2	126.93	126.55	-4.2	7,888	-0.05%
2023/11/03	0.2	124.85	3.4	125.11	125.45	-3.1	7,684	-0.04%
2023/11/02	1	124.35	2.3	124.12	124.50	-1.3	7,713	-0.02%
2023/11/01	1.1	121.86	0.1	121.95	121.75	1	7,626	0.01%
2023/10/31	2.2	121.91	0	0.00	121.15	2.2	7,666	0.03%
2023/10/27	0.2	122.35	0	0.00	122.30	0.2	7,608	0.00%
2023/10/26	4.7	121.88	0	0.00	121.75	4.7	7,661	0.06%
2023/10/24	0.1	123.45	0	0.00	123.95	0.1	7,340	0.00%
2023/10/23	3.2	123.83	0	0.00	123.85	3.2	7,293	0.04%
2023/10/20	0.6	124.18	0.1	124.45	125.40	0.5	7,276	0.01%
2023/10/19	2.1	124.93	0	0.00	124.85	2.1	7,364	0.03%
2023/10/16	0.1	126.40	0	0.00	126.25	0.1	7,474	0.00%
2023/10/12	0	0.00	2.1	126.37	127.30	-2.1	7,674	-0.03%
2023/10/11	0.1	126.00	11.3	126.19	126.25	-11.2	7,681	-0.15%
2023/10/06	0	124.00	1.2	124.11	124.10	-1.2	7,718	-0.02%
2023/10/05	0	123.05	14	123.30	123.65	-14	7,694	-0.18%
2023/10/04	14	121.75	0	0.00	121.90	14	7,701	0.18%
2023/10/03	1.3	124.00	0	0.00	123.50	1.3	7,645	0.02%
2023/10/02	1.1	124.31	4	124.13	124.25	-2.9	7,694	-0.04%
2023/09/28	0.1	122.85	1	122.20	122.65	-0.9	7,859	-0.01%
2023/09/27	0.1	122.00	0	0.00	122.15	0.1	7,849	0.00%
2023/09/26	0.3	122.20	0	0.00	122.10	0.3	7,835	0.00%
2023/09/22	8.2	122.33	0	0.00	122.65	8.2	7,829	0.10%
2023/09/21	6.9	123.20	0	0.00	122.75	6.9	7,765	0.09%
2023/09/20	1	124.80	1	124.75	124.75	0	7,507	0.00%
2023/09/19	0	0.00	0.8	126.00	125.45	-0.8	7,518	-0.01%
2023/09/15	0	127.15	0.5	126.90	127.35	-0.5	7,899	-0.01%
2023/09/14	0.1	125.40	1	126.50	126.95	-1	7,912	-0.01%
2023/09/13	2	124.85	0	0.00	125.20	2	7,892	0.03%
2023/09/12	1	125.00	1	124.90	125.05	0	7,959	0.00%
2023/09/11	1.1	123.62	0	0.00	123.80	1.1	8,099	0.01%
2023/09/08	3.1	124.12	0	0.00	124.30	3.1	8,073	0.04%
2023/09/07	0.7	125.14	0	0.00	124.85	0.7	8,371	0.01%
2023/09/06	0	126.44	0	0.00	126.00	0	8,506	0.00%
2023/09/05	0	127.35	0	0.00	126.45	0	8,477	0.00%
2023/09/01	1.5	125.55	0	0.00	125.90	1.5	8,646	0.02%
2023/08/31	0.1	125.85	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	1	126.85	0	0.00	126.60	1	8,738	0.01%
2023/08/28	0.2	125.35	0	0.00	125.35	0.2	8,731	0.00%
2023/08/25	0.2	125.63	2	125.25	124.55	-1.8	8,806	-0.02%
2023/08/24	0	0.00	6.1	126.69	127.00	-6.1	8,890	-0.07%
2023/08/23	1	124.65	0	0.00	124.85	1	9,020	0.01%
2023/08/21	4.6	123.71	1	124.35	123.00	3.6	9,433	0.04%
2023/08/18	2.1	123.98	0	0.00	123.85	2.1	9,447	0.02%
2023/08/17	2.1	123.10	0	0.00	124.60	2.1	9,525	0.02%
2023/08/16	2.1	123.81	0	0.00	124.05	2.1	9,664	0.02%
2023/08/15	0	124.90	0	0.00	124.70	0	9,931	0.00%
2023/08/14	5.5	124.84	0	0.00	124.50	5.5	10,173	0.05%
2023/08/11	0.1	126.50	0	0.00	126.30	0.1	10,232	0.00%
2023/08/10	6.1	126.54	0	0.00	126.40	6.1	10,235	0.06%
2023/08/09	2	127.05	0	0.00	127.20	2	10,122	0.02%
2023/08/08	5.4	126.65	0.4	127.10	127.00	5	10,124	0.05%
2023/08/07	0.1	128.50	0	0.00	128.50	0.1	10,010	0.00%
2023/08/04	1	126.90	0	0.00	127.25	1	10,002	0.01%
2023/08/02	0	129.10	0	0.00	127.85	0	9,967	0.00%
2023/08/01	1.6	129.46	0	0.00	129.45	1.6	9,867	0.02%
2023/07/31	0.2	128.60	1	130.05	128.80	-0.8	9,830	-0.01%
2023/07/26	0	128.95	0	0.00	128.50	0	9,814	0.00%
2023/07/25	1	128.00	0	0.00	128.85	1	9,835	0.01%
2023/07/24	0.2	127.30	0	0.00	127.25	0.2	9,877	0.00%
2023/07/21	4.6	127.05	0	0.00	127.20	4.6	9,930	0.05%
2023/07/20	0.1	129.80	7	129.50	129.35	-6.9	10,026	-0.07%
2023/07/19	0	0.00	20	128.75	128.75	-20	10,073	-0.20%
2023/07/18	1	129.95	0	0.00	129.85	1	9,915	0.01%
2023/07/17	0.1	132.15	2	132.00	132.00	-2	9,841	-0.02%
2023/07/14	0.1	131.45	0	132.20	132.25	0.1	9,716	0.00%
2023/07/13	0	0.00	4	131.83	130.90	-4	9,551	-0.04%
2023/07/12	0.5	129.30	0	0.00	129.45	0.5	9,385	0.01%
2023/07/10	0.3	128.13	1.1	128.21	127.45	-0.7	9,413	-0.01%
2023/07/07	1.2	127.32	0	0.00	127.70	1.2	9,330	0.01%
2023/07/06	5	128.35	0	0.00	127.90	5	9,296	0.05%
2023/07/05	0.1	131.23	0.4	130.80	130.80	-0.3	9,086	0.00%
2023/07/04	3.2	130.76	0	0.00	131.00	3.2	9,075	0.03%
2023/07/03	2.5	130.27	1.1	130.05	130.70	1.4	9,106	0.02%
2023/06/30	1.1	128.94	0	0.00	129.10	1.1	9,245	0.01%
2023/06/29	1	130.31	0	0.00	129.05	1	9,318	0.01%
2023/06/27	1	129.00	0.1	129.00	128.90	0.9	9,342	0.01%
2023/06/26	1.3	129.61	0	0.00	129.75	1.3	9,410	0.01%
2023/06/21	1	130.40	9	130.35	130.55	-8	9,511	-0.08%
2023/06/20	0.5	130.88	0	0.00	130.55	0.5	9,327	0.01%
2023/06/19	0	0.00	0.7	131.25	131.25	-0.7	9,455	-0.01%
2023/06/16	0	0.00	1	131.35	131.55	-1	9,416	-0.01%
2023/06/15	2.2	131.89	0	0.00	131.90	2.2	9,414	0.02%
2023/06/14	0.4	131.32	2	131.25	131.50	-1.6	9,411	-0.02%
2023/06/13	4.2	130.72	1.1	131.31	131.55	3.1	9,559	0.03%
2023/06/12	0	128.95	0	0.00	129.00	0	9,371	0.00%
2023/06/09	0.1	127.61	0	0.00	127.80	0.1	9,326	0.00%
2023/06/08	2	127.31	0	0.00	126.85	2	9,545	0.02%
2023/06/07	0	0.00	0.8	127.56	128.10	-0.8	9,679	-0.01%
2023/06/06	2.1	126.79	0.3	127.00	126.70	1.8	9,532	0.02%
2023/06/05	1.1	126.75	3	126.70	126.35	-1.9	9,525	-0.02%
2023/06/01	0.9	125.30	0	0.00	125.15	0.9	9,567	0.01%
2023/05/31	0.2	126.20	0	0.00	126.15	0.2	9,554	0.00%
2023/05/29	0.3	126.70	5.1	126.95	126.75	-4.9	9,386	-0.05%
2023/05/26	0	0.00	3.6	125.76	125.95	-3.6	9,236	-0.04%
2023/05/25	1.1	123.00	0	0.00	123.05	1.1	8,943	0.01%
2023/05/24	0.1	121.35	0	0.00	121.60	0.1	8,934	0.00%
2023/05/22	0	122.65	1	122.35	122.30	-1	8,718	-0.01%
2023/05/19	0	0.00	6.2	122.62	122.50	-6.2	8,549	-0.07%
2023/05/18	0	0.00	5.1	122.02	122.15	-5.1	8,164	-0.06%
2023/05/17	1	120.00	7.2	119.76	120.55	-6.2	8,002	-0.08%
2023/05/16	2.1	118.26	0	0.00	118.60	2.1	7,695	0.03%
2023/05/15	0.2	117.20	0	0.00	117.20	0.2	7,628	0.00%
2023/05/12	1	116.85	0	0.00	117.20	1	7,663	0.01%
2023/05/10	1.1	118.16	0	118.60	117.80	1.1	7,768	0.01%
2023/05/09	0	118.55	0	0.00	118.90	0	7,838	0.00%
2023/05/08	0	118.57	0	0.00	118.55	0	7,983	0.00%
2023/05/05	0.4	117.93	0	0.00	117.80	0.4	8,041	0.00%
2023/05/04	0.1	117.45	0	0.00	117.50	0.1	8,263	0.00%
2023/05/03	0	117.05	0	0.00	117.20	0	8,310	0.00%
2023/05/02	0.5	117.35	0	0.00	117.70	0.5	8,600	0.01%
2023/04/27	2	115.80	0	0.00	116.00	2	9,376	0.02%
2023/04/26	4.4	115.83	0	0.00	116.10	4.4	9,678	0.05%
2023/04/25	5.9	117.48	0	0.00	116.60	5.9	9,938	0.06%
2023/04/24	1.1	118.14	0	0.00	118.15	1.1	9,795	0.01%
2023/04/21	1	118.56	0	0.00	118.60	1	9,946	0.01%
2023/04/20	1.3	118.82	0	0.00	118.90	1.3	10,065	0.01%
2023/04/19	0.8	119.41	0	0.00	119.05	0.8	10,208	0.01%
2023/04/18	0.4	120.19	10	119.85	119.95	-9.6	10,272	-0.09%
2023/04/17	0.1	120.25	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	0.2	119.80	0	0.00	120.65	0.2	10,526	0.00%
2023/04/11	0.1	121.00	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	0.1	122.20	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	0.2	121.00	0	0.00	121.00	0.2	11,050	0.00%
2023/04/06	0.6	121.61	0	0.00	121.00	0.6	11,043	0.01%
2023/03/30	0	0.00	2	121.40	121.20	-2	10,853	-0.02%
2023/03/29	0	0.00	4	120.95	120.60	-4	10,861	-0.04%
2023/03/28	0	0.00	1	120.75	120.40	-1	11,017	-0.01%
2023/03/27	0.2	121.85	0	0.00	121.45	0.2	10,957	0.00%
2023/03/24	0.1	121.70	9	121.84	122.20	-8.9	10,978	-0.08%
2023/03/23	1	121.95	11	121.54	121.85	-10	10,884	-0.09%
2023/03/22	0	0.00	1.2	120.38	120.90	-1.2	10,757	-0.01%
2023/03/21	4	118.50	0.8	118.45	118.65	3.2	10,628	0.03%
2023/03/20	1.1	118.03	0	118.25	118.10	1.1	10,708	0.01%
2023/03/17	0	118.00	0	0.00	118.95	0	10,693	0.00%
2023/03/16	1.4	116.79	0.1	117.00	117.05	1.3	10,665	0.01%
2023/03/15	0	118.60	0	0.00	117.60	0	10,542	0.00%
2023/03/14	0.4	117.68	0	0.00	117.50	0.4	10,505	0.00%
2023/03/13	0	0.00	3	117.50	118.80	-3	10,522	-0.03%
2023/03/10	6.7	118.29	0.2	118.20	118.30	6.5	10,334	0.06%
2023/03/09	0	120.50	0	0.00	120.20	0	10,527	0.00%
2023/03/08	0	120.50	0	0.00	120.30	0	10,627	0.00%
2023/03/07	0	0.00	3	120.71	121.30	-3	10,702	-0.03%
2023/03/06	1.1	120.02	0	0.00	120.50	1.1	10,828	0.01%
2023/03/03	0	120.00	0	0.00	119.35	0	10,939	0.00%
2023/03/02	0	118.87	0	0.00	119.25	0	11,141	0.00%
2023/03/01	0.7	117.90	0	0.00	119.35	0.7	11,216	0.01%
2023/02/24	0	119.05	0	0.00	118.80	0	11,184	0.00%
2023/02/22	0.4	117.53	0	0.00	117.65	0.4	11,312	0.00%
2023/02/21	0.8	118.90	0	0.00	118.95	0.8	11,354	0.01%
2023/02/20	1.1	118.95	0	0.00	119.00	1.1	11,674	0.01%
2023/02/17	1	119.05	10	118.55	118.75	-9	12,141	-0.07%
2023/02/15	6.2	119.70	0	0.00	118.85	6.2	12,701	0.05%
2023/02/14	0.2	121.20	0	0.00	121.65	0.2	12,742	0.00%
2023/02/10	0	121.35	0	121.00	121.00	0	13,040	0.00%
2023/02/09	0.1	120.80	0	0.00	120.90	0.1	13,138	0.00%
2023/02/08	0	120.05	7	120.60	120.85	-7	13,164	-0.05%
2023/02/07	1.2	118.84	0	0.00	119.00	1.2	13,240	0.01%
2023/02/06	8.2	119.55	0	0.00	119.25	8.2	13,219	0.06%
2023/02/03	2	120.55	1	120.95	121.00	1	13,134	0.01%
2023/02/02	0	0.00	7	120.74	121.00	-7	13,144	-0.05%
2023/02/01	0.4	119.25	0	0.00	119.00	0.4	13,076	0.00%
2023/01/31	10	119.01	2.5	120.18	118.30	7.5	13,101	0.06%
2023/01/30	0	120.26	18.1	120.52	120.70	-18.1	12,923	-0.14%
2023/01/17	11	118.18	0	0.00	118.10	11	12,536	0.09%
2023/01/16	0.2	118.25	5	118.20	118.10	-4.9	12,585	-0.04%
2023/01/13	0	0.00	1	117.25	117.20	-1	12,328	-0.01%
2023/01/12	1	116.25	1	115.90	115.85	0	12,170	0.00%
2023/01/11	1	116.00	0	116.10	116.35	1	12,263	0.01%
2023/01/10	0.5	116.31	1	116.20	116.25	-0.5	12,110	0.00%
2023/01/09	0.1	114.10	13	114.67	115.80	-13	12,237	-0.11%
2023/01/06	1	111.80	2	112.00	111.80	-1	12,178	-0.01%
2023/01/05	0.1	111.57	0	0.00	111.30	0.1	12,332	0.00%
2023/01/04	9	110.49	0	0.00	110.50	9	12,354	0.07%
2023/01/03	1.6	108.76	0	0.00	110.75	1.6	12,647	0.01%
2022/12/30	0	110.60	4	110.65	110.20	-4	12,544	-0.03%
2022/12/29	1.1	108.63	0	0.00	109.50	1.1	12,541	0.01%
2022/12/28	4	110.15	0	0.00	110.00	4	12,488	0.03%
2022/12/27	0	0.00	2	111.90	111.60	-2	12,410	-0.02%
2022/12/26	0.1	111.60	0	0.00	111.10	0.1	12,525	0.00%
2022/12/23	2	110.85	0	0.00	110.70	2	12,668	0.02%
2022/12/22	0	111.65	0	0.00	112.60	0	12,741	0.00%
2022/12/21	0	0.00	0.1	111.20	110.75	-0.1	12,972	0.00%
2022/12/20	5.3	110.43	0	0.00	110.30	5.3	12,922	0.04%
2022/12/16	0.3	112.69	0	0.00	113.00	0.3	13,186	0.00%
2022/12/13	0	0.00	2	114.50	113.40	-2	13,254	-0.02%
2022/12/12	0.1	113.85	0	0.00	113.90	0.1	13,263	0.00%
2022/12/09	0.1	114.00	0	0.00	115.00	0.1	13,340	0.00%
2022/12/08	0.3	113.29	0	0.00	113.25	0.3	13,297	0.00%
2022/12/07	0.1	114.70	0	0.00	114.60	0.1	13,326	0.00%
2022/12/06	0.1	116.03	0	0.00	115.30	0.1	13,265	0.00%
2022/12/05	0.1	118.43	17	118.16	117.45	-16.9	13,225	-0.13%
2022/12/02	0	117.65	0	0.00	117.30	0	13,144	0.00%
2022/12/01	0.6	118.99	0.3	119.15	118.35	0.4	13,277	0.00%
2022/11/28	1.1	114.72	0	0.00	114.35	1.1	13,021	0.01%
2022/11/25	0.2	116.86	0	0.00	116.70	0.2	13,121	0.00%
2022/11/24	0	0.00	1	116.15	116.70	-1	12,972	-0.01%
2022/11/23	1	115.50	0	0.00	115.60	1	12,920	0.01%
2022/11/22	0	113.45	0	0.00	114.80	0	13,049	0.00%
2022/11/21	0	114.55	0	0.00	113.85	0	13,123	0.00%
2022/11/17	10	114.40	12	113.83	114.55	-2	13,000	-0.02%
2022/11/16	9	115.50	0	115.10	114.50	9	12,949	0.07%
2022/11/15	0	0.00	34.1	113.18	114.70	-34.1	12,689	-0.27%
2022/11/14	9	109.50	0	110.00	110.00	9	12,193	0.07%
2022/11/11	0	0.00	1.9	108.65	109.00	-1.9	11,979	-0.02%
2022/11/10	1.1	103.64	0	0.00	103.50	1.1	11,638	0.01%
2022/11/09	1.1	104.26	5	102.55	104.50	-3.9	11,557	-0.03%
2022/11/08	2	101.65	1	101.80	101.60	1	11,401	0.01%
2022/11/07	0.1	99.90	1.1	100.37	100.55	-1	11,368	-0.01%
2022/11/04	0.1	97.70	1	97.50	98.85	-0.9	11,346	-0.01%
2022/11/03	1.5	98.52	0	0.00	98.70	1.5	11,359	0.01%
2022/11/02	2	99.65	0	0.00	100.00	2	11,265	0.02%
2022/11/01	0.8	99.08	0.1	99.55	99.60	0.7	11,293	0.01%
2022/10/31	7	98.95	0.2	99.25	99.05	6.8	11,311	0.06%
2022/10/28	1.1	98.33	0	0.00	97.75	1.1	11,257	0.01%
2022/10/27	1	98.85	1	99.00	99.00	0	11,196	0.00%
2022/10/26	2	97.15	2	97.50	97.60	0	11,358	0.00%
2022/10/25	1.3	97.75	0	97.05	96.70	1.3	11,334	0.01%
2022/10/24	0	100.00	0	0.00	98.60	0	11,134	0.00%
2022/10/21	2	99.18	2	99.28	98.90	0	10,989	0.00%
2022/10/20	23.2	97.52	2	97.95	99.20	21.2	10,919	0.19%
2022/10/19	1.1	99.90	2	100.65	99.75	-0.9	10,813	-0.01%
2022/10/17	3.1	99.73	0	0.00	99.95	3.1	10,883	0.03%
2022/10/14	5.1	101.84	6	101.70	101.85	-1	10,703	-0.01%
2022/10/13	13.1	99.90	0	0.00	99.00	13.1	10,793	0.12%
2022/10/12	1.3	99.88	1	100.40	100.20	0.3	10,666	0.00%
2022/10/11	6.9	101.55	0	0.00	100.70	6.9	10,814	0.06%
2022/10/07	0	106.30	0	0.00	106.20	0	10,601	0.00%
2022/10/06	1	107.85	1	107.80	108.00	0	10,703	0.00%
2022/10/05	2.2	107.41	10.2	107.25	107.25	-8	10,975	-0.07%
2022/10/04	0.1	104.80	3	104.65	104.80	-2.9	10,983	-0.03%
2022/10/03	11.7	102.91	0	0.00	102.20	11.7	10,983	0.11%
2022/09/30	5.1	103.20	0	0.00	103.45	5.1	10,969	0.05%
2022/09/29	0	104.85	1	104.85	104.90	-1	10,983	-0.01%
2022/09/28	11.5	106.01	2	105.70	105.25	9.5	11,069	0.09%
2022/09/27	1.1	107.50	1	107.45	107.50	0.1	11,024	0.00%
2022/09/26	14.6	107.49	2	107.40	107.65	12.6	11,316	0.11%
2022/09/23	1.2	110.05	0	0.00	109.70	1.2	11,564	0.01%
2022/09/22	10.7	109.82	0	0.00	110.75	10.7	11,661	0.09%
2022/09/21	0.1	112.40	0	0.00	112.10	0.1	11,516	0.00%
2022/09/20	0	112.75	0	0.00	113.05	0	11,514	0.00%
2022/09/19	1	112.40	1	112.10	112.05	0	11,695	0.00%
2022/09/16	11.4	112.53	1	112.50	112.55	10.4	11,757	0.09%
2022/09/15	0.3	113.90	0	0.00	113.85	0.3	11,822	0.00%
2022/09/14	3.2	113.28	0	0.00	113.65	3.2	12,011	0.03%
2022/09/13	1	116.30	10.3	116.15	116.00	-9.3	11,937	-0.08%
2022/09/12	1.2	115.31	3	115.28	115.40	-1.8	12,037	-0.01%
2022/09/08	2.1	112.79	1	112.45	113.00	1.1	12,240	0.01%
2022/09/07	9.4	112.45	0	0.00	112.20	9.4	12,334	0.08%
2022/09/06	1.2	114.89	0	0.00	114.90	1.2	12,223	0.01%
2022/09/05	0.1	114.49	0	0.00	114.15	0.1	12,313	0.00%
2022/09/02	6.3	114.29	0	0.00	113.90	6.3	12,447	0.05%
2022/09/01	7.8	115.23	0	0.00	115.15	7.8	12,285	0.06%
2022/08/31	2	117.60	0	0.00	117.60	2	11,968	0.02%
2022/08/30	1.1	116.31	0	0.00	116.75	1.1	11,917	0.01%
2022/08/29	14.9	116.26	44	116.30	116.55	-29.1	11,795	-0.25%
2022/08/26	1	120.00	3	120.00	119.60	-2	11,600	-0.02%
2022/08/25	0	118.85	0	0.00	119.00	0	11,508	0.00%
2022/08/24	0.1	117.80	2	118.10	117.90	-2	11,533	-0.02%
2022/08/23	0.1	118.36	0	0.00	118.20	0.1	11,533	0.00%
2022/08/22	0.2	119.96	0	0.00	119.80	0.2	11,603	0.00%
2022/08/19	6.1	121.12	0	0.00	121.55	6.1	11,663	0.05%
2022/08/18	1	121.35	0	0.00	121.35	1	11,693	0.01%
2022/08/17	0	0.00	1	122.00	122.15	-1	11,647	-0.01%
2022/08/16	0	0.00	1	122.00	122.10	-1	11,500	-0.01%
2022/08/15	0.1	121.70	0	0.00	121.90	0.1	11,381	0.00%
2022/08/12	0	0.00	5.3	120.97	120.80	-5.3	11,283	-0.05%
2022/08/11	1	120.14	5.1	120.15	120.05	-4.1	11,262	-0.04%
2022/08/10	0.3	117.98	0	0.00	117.90	0.3	11,189	0.00%
2022/08/09	1.1	119.26	0	0.00	119.15	1.1	11,138	0.01%
2022/08/08	0	119.01	0	0.00	119.25	0	11,102	0.00%
2022/08/05	1	119.50	0	119.00	119.50	1	11,075	0.01%
2022/08/04	0.3	116.33	0	0.00	116.55	0.3	11,117	0.00%
2022/08/03	0.1	115.78	0	0.00	116.25	0.1	11,137	0.00%
2022/08/02	1.4	115.32	1	116.05	115.55	0.4	11,237	0.00%
2022/08/01	0.2	117.45	0	0.00	117.65	0.2	11,155	0.00%
2022/07/29	1.3	118.26	5	118.20	118.00	-3.8	11,279	-0.03%
2022/07/28	0.1	117.30	1	117.45	116.90	-0.9	11,249	-0.01%
2022/07/27	0	115.60	0	0.00	116.70	0	11,275	0.00%
2022/07/26	0	116.45	1	115.70	115.65	-1	11,248	-0.01%
2022/07/25	0	116.54	0	0.00	116.70	0	11,236	0.00%
2022/07/22	0.1	116.69	0	0.00	116.80	0.1	11,253	0.00%
2022/07/21	0	115.50	0	0.00	116.35	0	11,471	0.00%
2022/07/20	4	115.79	6	115.79	115.05	-2	11,480	-0.02%
2022/07/15	3	115.30	0	0.00	115.50	3	11,398	0.03%
2022/07/14	2.1	112.65	10	113.90	114.00	-7.9	11,202	-0.07%
2022/07/13	19	113.48	0	0.00	113.45	19	11,107	0.17%
2022/07/12	8.1	109.60	0	0.00	109.55	8.1	10,992	0.07%
2022/07/11	2.2	112.39	0	0.00	112.25	2.2	11,151	0.02%
2022/07/08	15	113.28	1	113.05	113.25	14	11,108	0.13%
2022/07/07	10	109.40	2	111.73	112.10	8	11,056	0.07%
2022/07/06	1.3	109.03	0	0.00	108.85	1.3	11,069	0.01%
2022/07/05	0	111.50	0	0.00	111.00	0	11,088	0.00%
2022/07/04	2.6	111.29	0.1	110.75	110.45	2.5	10,967	0.02%
2022/07/01	8.6	112.68	0	0.00	111.55	8.6	10,771	0.08%
2022/06/30	14.2	115.78	0	0.00	115.80	14.2	10,386	0.14%
2022/06/29	0.1	118.90	0	0.00	118.80	0.1	10,175	0.00%
2022/06/28	0	119.70	0.7	119.80	119.80	-0.7	10,130	-0.01%
2022/06/27	0.1	120.95	2	120.98	120.95	-1.9	10,086	-0.02%
2022/06/24	0.1	118.00	1	118.05	118.15	-0.9	9,916	-0.01%
2022/06/23	8.1	117.87	0	0.00	117.90	8.1	9,910	0.08%
2022/06/22	1.2	119.55	0	0.00	119.50	1.2	9,711	0.01%
2022/06/21	0.1	120.78	2	121.15	122.20	-1.9	9,532	-0.02%
2022/06/20	0.3	120.42	0	0.00	119.75	0.3	9,595	0.00%
2022/06/17	5.2	120.76	0	0.00	120.85	5.2	9,520	0.05%
2022/06/16	0.1	122.70	0	0.00	122.50	0.1	9,321	0.00%
2022/06/15	2.2	123.09	0	0.00	122.75	2.2	9,320	0.02%
2022/06/14	7.1	122.26	0	0.00	123.35	7.1	9,405	0.08%
2022/06/13	9.3	123.70	0	0.00	123.55	9.3	9,524	0.10%
2022/06/10	0.1	127.13	0	0.00	127.10	0.1	9,634	0.00%
2022/06/09	2	128.45	0	0.00	128.40	2	9,706	0.02%
2022/06/08	0	128.90	0	0.00	128.80	0	9,850	0.00%
2022/06/07	2.1	127.16	0	0.00	127.40	2.1	10,025	0.02%
2022/06/06	0	128.00	0	0.00	128.70	0	10,292	0.00%
2022/06/02	5.2	128.00	0	0.00	127.80	5.2	10,921	0.05%
2022/06/01	2.2	129.49	0	0.00	129.15	2.2	11,714	0.02%
2022/05/31	0	0.00	1	128.00	129.80	-1	11,817	-0.01%
2022/05/30	0	0.00	1.1	128.20	128.55	-1.1	11,774	-0.01%
2022/05/27	0	0.00	2	125.45	125.50	-2	11,633	-0.02%
2022/05/26	0	124.65	0	0.00	122.90	0	11,576	0.00%
2022/05/23	0	125.23	1	125.30	124.90	-1	12,291	-0.01%
2022/05/20	0	0.00	2	124.00	124.65	-2	12,557	-0.02%
2022/05/19	5.4	123.08	0	0.00	123.30	5.4	12,570	0.04%
2022/05/16	0.1	123.68	0	0.00	123.00	0.1	12,534	0.00%
2022/05/13	0	0.00	11	122.18	122.35	-11	12,561	-0.09%
2022/05/12	0.1	122.00	0	0.00	121.25	0.1	12,641	0.00%
2022/05/11	0.2	124.07	0	0.00	124.20	0.2	12,516	0.00%
2022/05/10	0.1	122.55	1	122.20	124.00	-0.9	12,482	-0.01%
2022/05/09	1.3	124.92	0	0.00	124.55	1.3	12,386	0.01%
2022/05/06	1.6	126.07	0	0.00	126.65	1.6	12,357	0.01%
2022/05/05	0	0.00	2	129.35	129.25	-2	12,475	-0.02%
2022/05/04	1	128.00	0	0.00	127.80	1	12,667	0.01%
2022/05/03	0.1	128.51	2	128.10	127.80	-1.9	12,902	-0.01%
2022/04/29	0.1	128.70	0.2	129.10	128.75	-0.1	13,017	0.00%
2022/04/28	1	127.27	1.7	126.72	127.10	-0.6	13,316	0.00%
2022/04/27	3.6	126.66	5.1	126.54	126.55	-1.5	13,394	-0.01%
2022/04/26	1	129.00	0	0.00	129.25	1	13,160	0.01%
2022/04/25	7.5	129.02	0	0.00	129.25	7.5	13,244	0.06%
2022/04/22	7.3	131.11	0	0.00	131.60	7.3	12,823	0.06%
2022/04/21	4	132.65	1.3	133.49	132.75	2.8	12,805	0.02%
2022/04/19	1	132.40	0	0.00	132.00	1	12,919	0.01%
2022/04/18	4.1	131.62	0	0.00	131.55	4.1	13,064	0.03%
2022/04/15	0	132.71	0	0.00	132.25	0	13,027	0.00%
2022/04/14	0.2	134.95	3	134.90	134.55	-2.8	12,799	-0.02%
2022/04/13	1	133.50	2	135.00	135.05	-1	12,860	-0.01%
2022/04/11	1.3	133.39	0	0.00	132.45	1.3	12,857	0.01%
2022/04/08	3.1	133.90	0	0.00	134.55	3.1	12,692	0.02%
2022/04/07	7.8	134.56	1	133.80	133.80	6.8	12,647	0.05%
2022/04/06	4.1	135.30	0	0.00	136.25	4.1	12,778	0.03%
2022/04/01	0.1	136.76	0	0.00	136.95	0.1	12,959	0.00%
2022/03/30	0	0.00	5	138.50	138.55	-5	13,089	-0.04%
2022/03/29	1	136.75	5	137.15	136.85	-4	13,185	-0.03%
2022/03/28	2	135.90	4	136.70	136.70	-2	13,145	-0.01%
2022/03/24	2	137.63	0	0.00	138.00	2	13,072	0.02%
2022/03/23	1.1	137.99	2	138.00	138.10	-0.9	13,082	-0.01%
2022/03/22	1	136.60	5	136.60	136.80	-4	13,004	-0.03%
2022/03/21	8	137.15	4	136.80	137.00	4	13,069	0.03%
2022/03/18	1	135.60	8	136.27	136.10	-7	13,019	-0.05%
2022/03/17	1	135.45	6	135.55	136.40	-5	12,884	-0.04%
2022/03/16	0.1	131.55	0	0.00	132.20	0.1	12,706	0.00%
2022/03/15	7.9	131.73	0	0.00	131.65	7.9	12,465	0.06%
2022/03/14	3.3	134.43	0	0.00	134.40	3.3	12,255	0.03%
2022/03/11	3.4	134.49	1	135.40	134.40	2.4	12,162	0.02%
2022/03/10	4.7	136.07	1	136.55	136.35	3.7	12,050	0.03%
2022/03/09	8	132.86	0	0.00	132.50	8	11,890	0.07%
2022/03/08	22.1	132.07	10	132.50	131.15	12.1	11,690	0.10%
2022/03/07	22	134.34	0	0.00	134.00	22	11,064	0.20%
2022/03/04	4.2	138.09	0	0.00	138.45	4.2	10,368	0.04%
2022/03/03	0	139.95	0	0.00	139.95	0	10,345	0.00%
2022/03/02	0.2	139.91	0	0.00	139.65	0.2	10,465	0.00%
2022/03/01	1	139.70	0	0.00	140.45	1	10,405	0.01%
2022/02/25	5.9	138.08	0	0.00	138.50	5.9	10,318	0.06%
2022/02/24	8.3	139.61	2	139.20	138.80	6.3	10,017	0.06%
2022/02/23	0.5	142.00	0	0.00	142.25	0.5	9,590	0.01%
2022/02/22	11.6	141.56	0	0.00	141.85	11.6	9,615	0.12%
2022/02/21	1.1	143.25	0	0.00	143.80	1.1	9,402	0.01%
2022/02/18	1	143.85	0	0.00	144.10	1	9,666	0.01%
2022/02/17	0	0.00	1	144.90	144.50	-1	9,697	-0.01%
2022/02/16	0	144.05	1	144.25	144.40	-1	9,723	-0.01%
2022/02/15	8.1	142.60	0	0.00	142.05	8.1	9,706	0.08%
2022/02/14	0.2	142.73	0	0.00	142.70	0.2	9,657	0.00%
2022/02/11	4	144.92	0	0.00	144.95	4	9,549	0.04%
2022/02/10	2	144.28	0	0.00	145.05	2	9,682	0.02%
2022/02/09	2.3	143.07	0	0.00	143.40	2.3	9,705	0.02%
2022/02/08	2	142.95	0	0.00	142.90	2	9,757	0.02%
2022/02/07	1	141.64	0	0.00	142.30	1	9,615	0.01%
2022/01/26	3.3	141.72	0	0.00	141.55	3.3	9,253	0.04%
2022/01/25	5.3	141.64	0	0.00	141.65	5.3	9,024	0.06%
2022/01/24	2.1	143.07	0	0.00	144.00	2.1	8,674	0.02%
2022/01/21	5.2	143.25	0	0.00	142.65	5.2	8,537	0.06%
2022/01/20	5.2	148.35	0	0.00	149.10	5.2	8,114	0.06%
2022/01/19	3.6	148.89	0	0.00	148.50	3.6	7,967	0.04%
2022/01/18	2.2	151.42	2	150.25	150.30	0.2	7,897	0.00%
2022/01/17	7	151.56	0	0.00	152.00	7	7,780	0.09%
2022/01/13	0.1	150.20	1	150.15	150.30	-0.9	7,800	-0.01%
2022/01/12	0.1	149.00	2	149.35	149.55	-1.9	7,918	-0.02%
2022/01/11	0.8	147.56	0	0.00	148.30	0.8	7,890	0.01%
2022/01/10	0.2	147.27	0	0.00	147.55	0.2	7,682	0.00%
2022/01/07	2.7	147.01	0	0.00	146.60	2.7	7,644	0.04%
2022/01/06	0.1	147.92	0.1	147.90	147.90	0	7,582	0.00%
2022/01/04	0.2	149.28	0	0.00	149.60	0.2	7,522	0.00%
2022/01/03	1	146.30	1	147.00	146.40	0	7,490	0.00%
2021/12/29	0	0.00	0.1	145.70	145.95	-0.1	7,866	0.00%
2021/12/28	2	144.85	7	144.83	145.30	-5	7,940	-0.06%
2021/12/27	0.1	143.94	0	0.00	144.15	0.1	7,953	0.00%
2021/12/24	1	143.35	1.1	143.33	143.05	-0.1	8,296	0.00%
2021/12/21	0.1	141.85	0	0.00	141.85	0.1	8,854	0.00%
2021/12/20	0.3	140.71	0	0.00	140.65	0.3	8,940	0.00%
2021/12/16	0	0.00	1	141.70	142.05	-1	8,985	-0.01%
2021/12/15	2	140.00	0	0.00	140.30	2	9,290	0.02%
2021/12/14	1.1	140.22	0	0.00	140.10	1.1	9,187	0.01%
2021/12/13	0	142.05	0	0.00	141.50	0	9,242	0.00%
2021/12/09	0	0.00	0.4	142.00	142.00	-0.4	9,351	0.00%
2021/12/08	0	0.00	1	143.10	142.35	-1	9,329	-0.01%
2021/12/07	0.1	140.84	1	141.70	141.80	-0.9	9,198	-0.01%
2021/12/06	0.1	140.90	0	0.00	141.35	0.1	9,199	0.00%
2021/12/03	1.1	141.56	0.3	141.75	141.75	0.8	9,251	0.01%
2021/12/02	1	141.70	1.1	141.51	141.80	-0.1	9,307	0.00%
2021/12/01	1	138.60	0	0.00	140.30	1	9,390	0.01%
2021/11/30	4	138.93	15	139.11	138.00	-11	9,504	-0.12%
2021/11/29	0.2	138.40	0	0.00	138.15	0.2	9,449	0.00%
2021/11/26	7.1	138.64	0	0.00	138.15	7.1	9,567	0.07%
2021/11/25	0	140.85	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0	0.00	1	140.50	140.50	-1	9,955	-0.01%
2021/11/23	1.1	141.16	0	0.00	141.10	1.1	10,179	0.01%
2021/11/22	0.1	142.45	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0.1	142.94	3.6	142.96	142.80	-3.5	10,275	-0.03%
2021/11/18	0.1	141.85	0.3	141.80	142.45	-0.2	10,259	0.00%
2021/11/16	0.1	141.10	0	0.00	141.20	0.1	10,182	0.00%
2021/11/15	1.1	140.95	1	141.00	140.95	0.1	10,524	0.00%
2021/11/12	1	139.65	0	0.00	139.70	1	10,774	0.01%
2021/11/11	0	0.00	4	139.65	139.25	-4	10,895	-0.04%
2021/11/09	0	140.90	2.8	140.45	140.70	-2.8	11,029	-0.02%
2021/11/08	0.1	138.35	0.2	139.00	139.20	-0.1	10,862	0.00%
2021/11/03	0.5	136.55	0	0.00	136.60	0.5	10,696	0.00%
2021/11/02	1	136.21	0	0.00	136.25	1	10,722	0.01%
2021/11/01	0	136.45	1	136.60	136.50	-1	10,749	-0.01%
2021/10/29	0	0.00	0.3	136.05	135.80	-0.3	10,790	0.00%
2021/10/28	0.1	136.75	0	0.00	137.15	0.1	10,809	0.00%
2021/10/25	0	136.15	0	0.00	136.40	0	10,800	0.00%
2021/10/22	0	0.00	6	136.43	136.50	-6	11,178	-0.05%
2021/10/21	0.1	136.70	3	137.70	136.10	-2.9	11,263	-0.03%
2021/10/19	0.1	136.95	11	137.05	136.95	-10.9	11,047	-0.10%
2021/10/18	0	0.00	2	136.00	135.85	-2	11,008	-0.02%
2021/10/15	0.1	136.00	116	136.26	136.25	-115.9	11,132	-1.04%	大賣/鉅額交易
2021/10/13	0.1	132.55	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	0	132.45	0	0.00	132.85	0	11,224	0.00%
2021/10/08	40	134.15	0	0.00	134.20	40	11,241	0.36%
2021/10/07	0.7	135.15	0	0.00	135.35	0.7	11,270	0.01%
2021/10/06	1.1	132.43	0	0.00	133.00	1.1	11,272	0.01%
2021/10/05	5.2	132.12	0	0.00	132.95	5.2	11,131	0.05%
2021/10/04	11.1	133.07	0	0.00	133.15	11.1	10,793	0.10%
2021/10/01	17.7	134.74	0	0.00	133.95	17.7	10,472	0.17%
2021/09/29	53.1	135.87	0	0.00	136.00	53.1	9,960	0.53%
2021/09/27	0.6	139.60	0	0.00	140.00	0.6	9,375	0.01%
2021/09/24	1	139.35	20	139.55	139.65	-19	9,255	-0.21%
2021/09/23	20.1	138.00	0	0.00	138.00	20.1	9,309	0.22%
2021/09/22	3.2	136.89	0	0.00	137.20	3.2	9,363	0.03%
2021/09/16	1.1	140.09	0	0.00	140.10	1.1	9,076	0.01%
2021/09/15	2.1	140.65	0	0.00	140.75	2.1	9,046	0.02%
2021/09/14	0	141.95	0	0.00	141.60	0	8,952	0.00%
2021/09/13	2	141.48	0	0.00	141.45	2	9,009	0.02%
2021/09/10	1	142.00	0	0.00	141.95	1	9,216	0.01%
2021/09/09	0	140.50	0	0.00	140.30	0	9,202	0.00%
2021/09/07	0.1	141.80	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	0.1	142.50	0	0.00	142.55	0.1	9,137	0.00%
2021/09/03	0.2	141.63	1	141.50	141.90	-0.8	8,961	-0.01%
2021/09/01	1.1	140.74	0	0.00	141.00	1.1	8,873	0.01%
2021/08/30	0.2	139.50	0	0.00	139.50	0.2	8,528	0.00%
2021/08/27	0.2	137.15	5	138.32	138.15	-4.9	8,225	-0.06%
2021/08/26	0	0.00	1	137.00	137.00	-1	8,032	-0.01%
2021/08/20	2	130.91	0	0.00	130.75	2	8,127	0.03%
2021/08/19	3.6	132.51	5	133.90	131.80	-1.4	7,960	-0.02%
2021/08/18	1.1	134.38	0	0.00	134.90	1.1	7,607	0.01%
2021/08/17	2	134.80	0	0.00	134.35	2	7,401	0.03%
2021/08/16	1	135.40	0	0.00	135.35	1	7,356	0.01%
2021/08/13	1	135.85	0	0.00	135.65	1	7,346	0.01%
2021/08/11	1	137.20	0	0.00	137.20	1	7,630	0.01%
2021/08/10	2	137.63	1	137.60	137.65	1	7,841	0.01%
2021/08/09	2.1	138.22	0	0.00	138.40	2.1	8,326	0.03%
2021/08/06	0	138.33	0.1	138.55	138.80	-0.1	8,495	0.00%
2021/08/05	0.3	139.12	7	139.16	139.00	-6.8	8,882	-0.08%
2021/08/02	0.2	137.65	0	0.00	137.90	0.2	9,731	0.00%
2021/07/29	1.3	135.87	2	136.25	136.50	-0.7	9,795	-0.01%
2021/07/28	8.4	134.29	0	0.00	134.25	8.4	9,762	0.09%
2021/07/27	3.2	136.29	0	0.00	136.40	3.2	9,483	0.03%
2021/07/26	2.6	136.77	0	0.00	136.45	2.6	9,424	0.03%
2021/07/23	0.3	137.80	0	0.00	137.65	0.3	9,379	0.00%
2021/07/22	0	0.00	10	138.37	137.65	-10	9,377	-0.11%
2021/07/21	2	136.25	0	0.00	136.70	2	9,385	0.02%
2021/07/20	3.5	137.64	0.1	137.40	137.20	3.4	9,371	0.04%
2021/07/19	2.2	138.41	0	0.00	138.30	2.2	9,339	0.02%
2021/07/16	3.1	139.53	0	0.00	139.90	3.1	9,231	0.03%
2021/07/15	0.1	141.40	1	141.80	141.80	-0.9	9,206	-0.01%
2021/07/14	1	140.75	0	0.00	140.50	1	9,085	0.01%
2021/07/13	0.1	140.25	0	0.00	140.15	0.1	9,060	0.00%
2021/07/12	0	0.00	2	139.95	139.00	-2	9,018	-0.02%
2021/07/09	0.2	137.48	4	137.70	137.75	-3.8	8,918	-0.04%
2021/07/08	0	0.00	6	139.35	138.85	-6	8,912	-0.07%
2021/07/07	1.4	139.04	1	139.40	139.00	0.4	8,939	0.00%
2021/07/05	0.1	139.65	0.1	139.70	139.60	0	8,881	0.00%
2021/07/02	0.5	138.20	0	0.00	138.30	0.5	8,857	0.01%
2021/07/01	0.3	138.70	1	138.80	138.30	-0.7	8,850	-0.01%
2021/06/30	0.1	138.90	1.5	138.93	138.95	-1.4	8,929	-0.02%
2021/06/29	0.1	137.70	0	0.00	137.60	0.1	8,892	0.00%
2021/06/24	0	137.00	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0.1	136.00	1	136.00	137.05	-0.9	8,937	-0.01%
2021/06/22	1	135.60	0	0.00	134.85	1	8,912	0.01%
2021/06/21	2.2	134.95	0	0.00	134.70	2.2	8,987	0.02%
2021/06/18	2	138.10	1	138.00	138.00	1	8,840	0.01%
2021/06/17	0	0.00	1	138.05	138.30	-1	8,893	-0.01%
2021/06/16	0	0.00	3	138.25	138.70	-3	9,004	-0.03%
2021/06/15	0.1	138.82	0	0.00	138.85	0.1	8,999	0.00%
2021/06/11	4.1	137.98	1	138.30	138.10	3.1	9,044	0.03%
2021/06/09	0	135.70	0	0.00	135.50	0	9,050	0.00%
2021/06/08	2	136.80	0	0.00	136.50	2	9,042	0.02%
2021/06/07	1	135.90	2	137.13	137.30	-1	9,146	-0.01%
2021/06/04	2	136.65	0	0.00	136.95	2	9,056	0.02%
2021/06/03	0	0.00	3.1	138.00	137.60	-3.1	9,225	-0.03%
2021/06/02	1	137.93	0	0.00	137.70	1	9,343	0.01%
2021/06/01	0.2	137.50	0	0.00	137.70	0.2	9,497	0.00%
2021/05/31	3	136.57	1	137.35	137.10	2	9,680	0.02%
2021/05/28	1.2	135.65	0	0.00	135.80	1.2	9,647	0.01%
2021/05/27	5	132.89	0	0.00	133.55	5	9,607	0.05%
2021/05/26	0	0.00	1.2	134.58	134.50	-1.2	9,951	-0.01%
2021/05/25	1	134.30	1	134.55	134.40	0	10,035	0.00%
2021/05/21	1	131.50	0	0.00	132.35	1	10,015	0.01%
2021/05/20	2.1	130.45	0	0.00	130.50	2.1	9,961	0.02%
2021/05/19	3.1	130.96	1.3	130.94	131.40	1.9	9,948	0.02%
2021/05/18	2	129.30	15	129.23	132.30	-13	9,840	-0.13%
2021/05/17	12.1	126.44	6	126.36	126.50	6.1	9,884	0.06%
2021/05/14	1	129.00	0.7	129.51	128.95	0.4	9,504	0.00%
2021/05/13	5.3	127.64	5	126.63	127.50	0.3	9,360	0.00%
2021/05/12	8.1	129.07	1	131.60	129.40	7.1	9,026	0.08%
2021/05/11	10.3	134.63	1.2	133.74	133.25	9.1	8,567	0.11%
2021/05/07	0.2	138.86	1	138.80	139.40	-0.8	8,542	-0.01%
2021/05/06	1	136.00	0	0.00	136.95	1	8,667	0.01%
2021/05/05	1	136.40	0	0.00	135.75	1	8,665	0.01%
2021/05/04	2.3	136.84	0	0.00	137.05	2.3	8,758	0.03%
2021/05/03	1	138.42	4	138.60	138.25	-3	8,766	-0.03%
2021/04/29	0.2	141.29	0	0.00	140.60	0.2	9,050	0.00%
2021/04/27	0.3	141.17	2	141.35	141.25	-1.8	9,580	-0.02%
2021/04/26	0	0.00	3	140.72	141.20	-3	9,671	-0.03%
2021/04/23	2	138.65	1	138.40	139.15	1	9,710	0.01%
2021/04/22	0.2	138.00	0	0.00	137.90	0.2	9,969	0.00%
2021/04/20	0.2	139.11	1	139.35	139.25	-0.8	10,151	-0.01%
2021/04/19	0.1	139.15	12	139.33	139.50	-11.9	10,253	-0.12%
2021/04/16	0.8	138.65	3	138.90	139.25	-2.2	10,289	-0.02%
2021/04/15	0	0.00	4	138.19	139.05	-4	10,319	-0.04%
2021/04/14	1	137.25	2	136.85	137.90	-1	10,305	-0.01%
2021/04/13	0.2	137.20	0	0.00	137.15	0.2	10,375	0.00%
2021/04/09	0.2	137.96	0	0.00	137.95	0.2	10,365	0.00%
2021/04/08	0	0.00	0.2	138.00	138.25	-0.2	10,401	0.00%
2021/04/07	0.1	137.60	1	137.50	137.80	-1	10,387	-0.01%
2021/04/06	0.4	137.60	7.7	138.00	137.65	-7.3	10,367	-0.07%
2021/04/01	0	135.43	4.2	135.84	135.75	-4.1	10,270	-0.04%
2021/03/31	0	0.00	1	135.70	134.75	-1	10,197	-0.01%
2021/03/29	0.2	135.18	150	135.47	135.45	-149.9	10,101	-1.48%	大賣/鉅額交易
2021/03/26	1	132.65	0	0.00	134.35	1	10,062	0.01%
2021/03/25	1.2	131.41	0	0.00	131.95	1.2	10,001	0.01%
2021/03/24	50	131.40	0	0.00	131.50	50	9,961	0.50%
2021/03/23	0.1	133.85	0	0.00	133.60	0.1	9,839	0.00%
2021/03/18	0.2	135.65	2	136.00	134.90	-1.8	9,888	-0.02%
2021/03/17	0	0.00	1	135.10	134.20	-1	9,850	-0.01%
2021/03/12	1.1	135.33	2	134.95	135.25	-1	9,907	-0.01%
2021/03/11	1.2	133.85	0.1	134.70	134.70	1.1	9,927	0.01%
2021/03/09	2.1	130.03	3	130.43	131.35	-0.9	9,987	-0.01%
2021/03/08	1	131.65	1	132.70	131.85	0	9,867	0.00%
2021/03/05	3	132.03	3.1	130.03	131.95	-0.1	9,749	0.00%
2021/03/04	0.2	133.00	0.1	132.60	132.75	0.1	9,669	0.00%
2021/03/03	1.1	133.04	3	135.15	135.40	-2	9,480	-0.02%
2021/03/02	2	134.60	0	0.00	133.45	2	9,381	0.02%
2021/02/26	69.2	134.27	0	0.00	133.40	69.2	9,330	0.74%
2021/02/25	0	137.30	2	137.15	137.55	-2	8,991	-0.02%
2021/02/24	42.1	136.49	0	0.00	136.45	42.1	8,916	0.47%
2021/02/23	1	137.60	0	0.00	138.50	1	8,820	0.01%
2021/02/22	1	139.80	2	140.60	138.80	-1	8,766	-0.01%
2021/02/19	5.1	138.43	9	138.10	138.85	-3.9	8,979	-0.04%
2021/02/18	4	140.08	0	0.00	140.35	4	8,968	0.04%
2021/02/17	2.3	139.67	3	140.05	140.55	-0.8	8,948	-0.01%
2021/02/05	2.6	134.93	2	135.80	134.80	0.6	8,696	0.01%
2021/02/04	1	133.01	0	0.00	133.55	1	8,613	0.01%
2021/02/03	4	135.06	2	134.70	134.35	2	8,645	0.02%
2021/02/02	2.3	134.54	0	0.00	134.45	2.3	8,600	0.03%
2021/02/01	4.4	128.88	0	0.00	130.75	4.4	8,606	0.05%
2021/01/29	6.2	129.86	0.3	131.10	128.20	6	8,474	0.07%
2021/01/28	1.1	130.77	15	129.98	130.35	-13.9	8,312	-0.17%
2021/01/27	3.1	132.86	0	0.00	133.05	3.1	8,153	0.04%
2021/01/26	12	134.53	7	133.34	132.85	5	8,096	0.06%
2021/01/25	10	135.31	6	136.84	135.60	4	8,024	0.05%
2021/01/22	4.3	137.75	2	137.80	137.45	2.3	7,902	0.03%
2021/01/21	0.2	143.20	0	0.00	143.00	0.2	7,622	0.00%
2021/01/20	1	138.90	1	138.75	138.20	0	7,472	0.00%
2021/01/19	2.6	137.48	7	135.68	137.95	-4.5	7,029	-0.06%
2021/01/18	6	133.37	0	0.00	134.40	6	6,876	0.09%
2021/01/15	1.2	135.08	6	137.30	134.50	-4.8	6,692	-0.07%
2021/01/14	9.2	133.82	1	133.80	134.05	8.2	6,370	0.13%
2021/01/13	1.4	134.75	7	133.24	135.30	-5.6	6,291	-0.09%
2021/01/12	7	131.94	2	132.25	132.10	5	6,137	0.08%
2021/01/11	4.3	131.19	0	0.00	132.30	4.3	6,013	0.07%
2021/01/08	5.2	129.99	1.1	130.50	131.20	4.1	5,897	0.07%
2021/01/07	4.4	128.49	3	128.12	128.90	1.4	5,756	0.02%
2021/01/06	2.2	126.04	2	125.95	125.95	0.2	5,688	0.00%
2021/01/04	0.3	123.25	1	124.20	124.35	-0.7	5,685	-0.01%
2020/12/31	0.3	122.07	0	0.00	122.25	0.3	5,807	0.01%
2020/12/30	0.3	120.15	6	120.25	121.60	-5.7	5,778	-0.10%
2020/12/25	0	0.00	5	119.20	118.95	-5	5,851	-0.09%
2020/12/23	2	117.98	0	0.00	118.15	2	5,926	0.03%
2020/12/22	3	118.53	0	0.00	118.00	3	6,014	0.05%
2020/12/21	0.2	118.43	0	0.00	119.35	0.2	6,182	0.00%
2020/12/17	1	118.30	0	0.00	118.60	1	6,268	0.02%
2020/12/16	1	119.20	6	118.61	119.25	-5	6,315	-0.08%
2020/12/15	2.1	116.89	0	0.00	117.05	2.1	6,176	0.03%
2020/12/11	1.1	117.71	0	0.00	118.75	1.1	6,372	0.02%
2020/12/10	4.1	118.27	0	0.00	118.60	4.1	6,385	0.06%
2020/12/09	1.3	119.74	3	119.93	120.05	-1.7	6,346	-0.03%
2020/12/08	2	118.10	1	120.00	120.05	1	6,292	0.02%
2020/12/07	0.1	117.95	9.1	118.03	118.40	-9	6,247	-0.14%
2020/12/04	0.2	117.30	3	116.60	117.30	-2.8	6,240	-0.04%
2020/12/03	0.4	115.65	0	0.00	115.40	0.4	6,111	0.01%
2020/12/02	0	115.25	2	114.85	115.40	-2	6,104	-0.03%
2020/11/30	2	114.15	0	0.00	113.30	2	6,103	0.03%
2020/11/27	1	114.30	1	114.80	114.65	0	6,017	0.00%
2020/11/26	0	0.00	2	114.68	114.85	-2	6,025	-0.03%
2020/11/25	1	114.05	0.3	115.20	113.95	0.7	6,079	0.01%
2020/11/23	0.3	115.55	0	0.00	115.45	0.3	6,072	0.00%
2020/11/19	0.1	114.30	0	0.00	114.15	0.1	6,002	0.00%
2020/11/18	0.3	114.50	0	0.00	114.35	0.3	5,990	0.01%
2020/11/17	1	114.25	1	114.10	113.60	0	5,798	0.00%
2020/11/16	1	112.10	0	0.00	112.80	1	5,974	0.02%
2020/11/13	0	0.00	1	108.85	109.25	-1	5,922	-0.02%
2020/11/12	0	0.00	1.2	109.21	108.80	-1.2	5,921	-0.02%
2020/11/11	0.5	108.40	5	108.56	108.75	-4.5	5,951	-0.08%
2020/11/09	0.3	108.10	3	107.87	108.10	-2.7	5,890	-0.05%
2020/11/06	0	0.00	2	106.65	106.70	-2	5,800	-0.03%
2020/11/05	1.1	105.93	0	0.00	106.05	1.1	5,749	0.02%
2020/11/04	1.2	105.17	0.2	105.50	106.15	1	5,775	0.02%
2020/11/03	3	104.52	0	0.00	104.60	3	5,805	0.05%
2020/11/02	1	102.60	0	0.00	103.40	1	5,855	0.02%
2020/10/30	4	103.21	0	0.00	103.00	4	5,771	0.07%
2020/10/29	4.3	103.61	0	0.00	103.85	4.3	5,742	0.07%
2020/10/28	0.1	105.15	0	0.00	105.00	0.1	5,746	0.00%
2020/10/27	0.1	105.65	0	0.00	105.50	0.1	5,756	0.00%
2020/10/26	0	106.35	0	0.00	106.10	0	5,809	0.00%
2020/10/21	3	105.90	0	0.00	105.95	3	6,583	0.05%
2020/10/14	0	0.00	1	107.00	106.70	-1	7,329	-0.01%
2020/10/13	0	0.00	1	106.35	107.10	-1	7,587	-0.01%
2020/10/12	2	107.28	0	0.00	107.05	2	7,623	0.03%
2020/10/08	0	0.00	5	105.99	106.20	-5	7,814	-0.06%
2020/10/07	1	105.00	0	0.00	104.80	1	7,814	0.01%
2020/10/06	0	0.00	1	104.10	104.25	-1	7,948	-0.01%
2020/09/28	1	102.00	1	102.00	102.30	0	8,341	0.00%
2020/09/25	1	100.35	2	100.15	100.65	-1	8,481	-0.01%
2020/09/24	5	100.77	0.8	101.25	100.45	4.2	8,572	0.05%
2020/09/23	1	102.55	0	0.00	102.95	1	8,435	0.01%
2020/09/22	1	103.05	0.2	103.60	103.10	0.8	8,512	0.01%
2020/09/17	1	105.30	0	0.00	105.40	1	8,688	0.01%
2020/09/16	0	0.00	3	106.72	106.55	-3	8,687	-0.03%
2020/09/15	0	0.00	1	105.00	104.95	-1	8,615	-0.01%
2020/09/14	0.2	104.45	0	0.00	104.55	0.2	8,564	0.00%
2020/09/10	0	0.00	2	103.25	103.20	-2	8,696	-0.02%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	1	102.50	0	0.00	102.55	1	9,299	0.01%
2020/09/01	2	102.45	0	0.00	103.35	2	9,676	0.02%
2020/08/31	1	101.80	0	0.00	101.80	1	9,746	0.01%
2020/08/21	0	0.00	2	102.85	102.80	-2	10,427	-0.02%
2020/08/20	4	101.25	0.1	101.05	100.60	3.9	10,368	0.04%
2020/08/18	1	105.00	0	0.00	105.00	1	10,301	0.01%
2020/08/13	0	0.00	2	104.55	104.25	-2	10,596	-0.02%
2020/08/12	0.2	103.50	0	0.00	103.25	0.2	10,596	0.00%
2020/08/10	0	0.00	5	105.60	105.60	-5	10,686	-0.05%
2020/08/05	2	104.18	0.2	104.25	104.30	1.8	10,772	0.02%
2020/08/04	0	103.10	1	103.00	103.30	-1	10,799	-0.01%
2020/07/30	1	104.05	0	0.00	104.05	1	10,817	0.01%
2020/07/29	1	103.40	0	0.00	102.55	1	10,838	0.01%
2020/07/28	5	105.00	2	106.78	103.60	3	10,938	0.03%
2020/07/27	0.2	103.00	14	103.00	103.30	-13.8	10,878	-0.13%
2020/07/24	2	98.53	1	100.05	98.50	1	10,696	0.01%
2020/07/23	1	98.50	11	98.71	98.85	-10	10,533	-0.09%
2020/07/21	0	0.00	12	98.92	98.70	-12	10,641	-0.11%
2020/07/20	1	97.05	2	97.00	97.05	-1	10,451	-0.01%
2020/07/17	0	0.00	1	97.40	97.20	-1	10,475	-0.01%
2020/07/16	0.1	96.10	0	0.00	96.10	0.1	10,526	0.00%
2020/07/15	0	0.00	2	97.73	97.05	-2	10,605	-0.02%
2020/07/14	0	0.00	1	96.00	96.65	-1	10,825	-0.01%
2020/07/13	0.4	95.80	1	95.40	96.05	-0.7	10,808	-0.01%
2020/07/09	0	0.00	1	95.65	95.45	-1	10,924	-0.01%
2020/07/08	0	0.00	1	95.20	95.15	-1	10,927	-0.01%
2020/07/07	0	0.00	4	94.83	94.50	-4	10,839	-0.04%
2020/07/06	0	0.00	3	93.38	94.15	-3	10,868	-0.03%
2020/07/03	0.2	92.50	2	92.40	92.55	-1.8	10,881	-0.02%
2020/07/02	4	91.50	0	0.00	91.50	4	10,886	0.04%
2020/07/01	4	90.50	0	0.00	90.50	4	10,964	0.04%
2020/06/29	1	88.70	0	0.00	89.10	1	10,992	0.01%
2020/06/24	0	0.00	1	90.05	90.00	-1	11,055	-0.01%
2020/06/23	0	0.00	1	89.90	89.45	-1	11,253	-0.01%
2020/06/22	1	89.00	2	89.60	89.05	-1	11,428	-0.01%
2020/06/19	3	88.75	5	88.90	88.85	-2	11,796	-0.02%
2020/06/18	0	0.00	2	89.00	88.90	-2	12,203	-0.02%
2020/06/17	0.1	89.00	0	0.00	89.00	0.1	12,493	0.00%
2020/06/16	0	0.00	5	88.51	88.90	-5	12,982	-0.04%
2020/06/15	5	87.17	0	0.00	87.00	5	13,934	0.04%
2020/06/12	6	87.33	0	0.00	88.25	6	14,552	0.04%
2020/06/11	0	0.00	3	90.50	89.05	-3	15,044	-0.02%
2020/06/10	0.1	90.45	1	90.50	90.45	-0.9	15,370	-0.01%
2020/06/09	1	89.00	0	0.00	89.60	1	16,081	0.01%
2020/06/05	0	0.00	1	88.30	88.35	-1	16,634	-0.01%
2020/06/04	0	0.00	3	87.37	87.60	-3	16,865	-0.02%
2020/06/03	0.2	86.80	0.2	86.80	86.80	0	17,076	0.00%
2020/06/02	0	0.00	10	85.45	85.30	-10	17,058	-0.06%
2020/06/01	0	0.00	12	84.61	84.90	-12	17,022	-0.07%
2020/05/29	8	83.13	0	0.00	84.45	8	17,023	0.05%
2020/05/28	6	83.86	0	0.00	83.85	6	17,119	0.04%
2020/05/27	6	84.60	0	0.00	84.35	6	17,458	0.03%
2020/05/26	2	84.40	13	84.40	84.45	-11	17,792	-0.06%
2020/05/25	7	82.49	1	83.10	83.50	6	17,786	0.03%
2020/05/22	9	83.07	0	0.00	82.95	9	17,846	0.05%
2020/05/21	0	0.00	11	84.72	84.50	-11	17,849	-0.06%
2020/05/20	0	0.00	2	83.98	83.80	-2	17,813	-0.01%
2020/05/18	10	82.95	0	0.00	83.15	10	17,798	0.06%
2020/05/15	0.1	83.95	0	0.00	83.85	0.1	17,869	0.00%
2020/05/13	1	83.65	0	0.00	84.30	1	17,808	0.01%
2020/05/11	1	85.20	5	85.25	85.05	-4	17,723	-0.02%
2020/05/08	0	0.00	1	84.50	84.35	-1	17,698	-0.01%
2020/05/07	1	84.05	0	0.00	83.85	1	17,719	0.01%
2020/05/04	6	82.48	0	0.00	83.00	6	17,833	0.03%
2020/04/30	2	84.65	0	0.00	85.50	2	17,721	0.01%
2020/04/29	0	0.00	1	83.80	83.70	-1	17,672	-0.01%
2020/04/27	0	0.00	12	82.25	82.55	-12	18,260	-0.07%
2020/04/23	3	80.97	8	81.80	80.90	-5	18,184	-0.03%
2020/04/22	10	79.75	0	0.00	80.60	10	18,107	0.06%
2020/04/21	11	80.71	1	81.05	80.60	10	18,096	0.06%
2020/04/20	0.3	83.10	11	83.11	83.00	-10.7	17,938	-0.06%
2020/04/17	0	0.00	5	83.10	83.25	-5	17,844	-0.03%
2020/04/16	8.1	80.45	0	0.00	80.80	8.1	17,420	0.05%
2020/04/15	5	81.35	0	0.00	81.20	5	17,333	0.03%
2020/04/13	1	79.00	0	0.00	78.80	1	17,072	0.01%
2020/04/08	0	79.70	4	79.35	79.60	-4	16,942	-0.02%
2020/04/07	2	78.70	7	78.78	78.50	-5	16,760	-0.03%
2020/04/06	1.1	76.84	0	0.00	77.05	1.1	16,558	0.01%
2020/04/01	1	76.00	0	0.00	75.90	1	16,404	0.01%
2020/03/31	14	76.20	13	75.95	76.15	1	16,291	0.01%
2020/03/27	6	77.72	8	76.86	76.60	-2	15,956	-0.01%
2020/03/26	3	76.70	8	77.08	77.20	-5	15,647	-0.03%
2020/03/25	6	76.98	12	77.07	76.85	-6	15,383	-0.04%
2020/03/24	3.1	74.48	21	74.61	74.25	-17.9	14,877	-0.12%
2020/03/23	9	71.08	5	70.73	70.80	4	14,493	0.03%
2020/03/20	10	72.47	13	72.46	74.00	-3	14,198	-0.02%
2020/03/19	25	68.94	5	70.31	68.55	20	13,591	0.15%
2020/03/18	12.1	73.88	1	74.25	72.80	11.1	12,556	0.09%
2020/03/17	14	75.03	0	0.00	74.85	14	11,920	0.12%
2020/03/16	2	79.00	1	78.70	77.30	1	11,101	0.01%
2020/03/13	16.1	77.68	2	78.40	81.00	14.1	10,628	0.13%
2020/03/12	9.1	82.12	1	83.50	82.15	8.1	9,783	0.08%
2020/03/11	2	85.70	0	0.00	85.30	2	9,093	0.02%
2020/03/10	2	85.23	0	0.00	86.30	2	8,896	0.02%
2020/03/09	6	86.23	0	0.00	85.85	6	8,539	0.07%
2020/03/06	3	88.83	0	0.00	88.35	3	8,102	0.04%
2020/03/05	2	89.93	0	0.00	90.20	2	7,852	0.03%
2020/03/04	1	88.90	0	0.00	89.20	1	7,779	0.01%
2020/03/03	1	88.50	0	0.00	88.60	1	7,661	0.01%
2020/03/02	6	87.45	2	88.03	87.35	4	7,510	0.05%
2020/02/27	3.1	88.78	5	88.59	88.65	-1.9	7,110	-0.03%
2020/02/26	1	89.40	0	0.00	89.45	1	6,741	0.01%
2020/02/25	1	90.00	0	0.00	90.35	1	6,515	0.02%
2020/02/21	0	0.00	3	91.00	91.25	-3	6,330	-0.05%
2020/02/20	3	91.87	0	0.00	91.70	3	6,287	0.05%
2020/02/19	1	91.20	0	0.00	92.10	1	6,213	0.02%
2020/02/18	2	91.45	2	91.20	91.05	0	6,122	0.00%
2020/02/17	0	0.00	2	92.30	92.30	-2	5,950	-0.03%
2020/02/13	0.1	93.00	0	0.00	92.80	0.1	5,836	0.00%
2020/02/12	3	92.45	2	92.63	92.65	1	5,837	0.02%
2020/02/10	1	90.85	0	0.00	91.00	1	5,757	0.02%
2020/02/07	1	91.00	0	0.00	91.20	1	5,710	0.02%
2020/02/05	4	90.90	1	91.10	90.85	3	5,550	0.05%
2020/02/04	0	0.00	1	90.60	90.60	-1	5,485	-0.02%
2020/02/03	8	88.79	0	0.00	89.05	8	5,494	0.15%
2020/01/31	8	90.34	2	90.63	89.95	6	5,321	0.11%
2020/01/30	6.1	92.59	1	93.95	92.15	5.1	5,069	0.10%
2020/01/20	1	97.90	4	97.85	97.70	-3	4,616	-0.06%
2020/01/16	2	97.20	0	0.00	97.30	2	4,540	0.04%
2020/01/15	3	97.73	0	0.00	97.60	3	4,438	0.07%
2020/01/14	3	98.80	0	0.00	98.60	3	4,321	0.07%
2020/01/13	0	0.00	1	97.85	98.00	-1	4,147	-0.02%
2020/01/10	21	97.19	2	97.18	97.30	19	4,083	0.47%
2020/01/09	0	0.00	3	96.75	96.95	-3	3,974	-0.08%
2020/01/08	3	95.30	0	0.00	95.65	3	3,921	0.08%
2020/01/06	2	96.73	10.4	96.55	96.40	-8.4	3,905	-0.22%
2020/01/02	5	97.40	0	0.00	97.65	5	3,954	0.13%
2019/12/30	2	98.25	0	0.00	97.80	2	3,933	0.05%
2019/12/23	0.2	97.15	0	0.00	97.15	0.2	4,287	0.00%
2019/12/20	0	0.00	1	96.85	96.95	-1	4,296	-0.02%
2019/12/17	0.2	98.00	10	97.26	98.15	-9.8	4,431	-0.22%
2019/12/16	0	0.00	1	96.80	96.85	-1	4,483	-0.02%
2019/12/12	1	94.80	0	0.00	95.85	1	4,677	0.02%
2019/11/29	1	92.70	0	0.00	91.50	1	5,843	0.02%
2019/11/27	0.2	93.10	0	0.00	93.20	0.2	6,162	0.00%
2019/11/22	0	0.00	3	92.55	92.55	-3	6,175	-0.05%
2019/11/21	1	92.20	0	0.00	92.50	1	6,355	0.02%
2019/11/19	0	0.00	10	93.40	93.60	-10	6,378	-0.16%
2019/11/18	3	92.55	0	0.00	92.90	3	6,432	0.05%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/11	1	91.35	0	0.00	91.15	1	6,916	0.01%
2019/11/08	0	0.00	2	92.80	92.55	-2	6,942	-0.03%
2019/11/06	10	93.10	0	0.00	93.35	10	6,980	0.14%
2019/11/04	0.2	92.00	0	0.00	92.20	0.2	7,536	0.00%
2019/10/25	0	0.00	1	89.20	88.80	-1	7,770	-0.01%
2019/10/23	0	0.00	2.5	88.68	88.45	-2.5	7,729	-0.03%
2019/10/22	0.2	88.55	0	0.00	88.70	0.2	7,742	0.00%
2019/10/21	1	88.00	0	0.00	87.85	1	7,787	0.01%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	5	87.85	87.70	-5	8,218	-0.06%
2019/10/08	0.2	86.40	0	0.00	86.50	0.2	8,169	0.00%
2019/09/24	0.2	84.60	0	0.00	84.65	0.2	8,170	0.00%
2019/09/19	9	84.61	0	0.00	84.45	9	8,300	0.11%
2019/09/16	0	0.00	6	84.25	84.40	-6	8,469	-0.07%
2019/09/12	0	0.00	2.3	83.97	83.90	-2.3	8,480	-0.03%
2019/09/11	0	0.00	11	83.52	83.45	-11	8,689	-0.13%
2019/09/10	0	0.00	1	83.70	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	10	83.85	83.80	-10	8,675	-0.12%
2019/09/06	0	0.00	15	83.47	83.50	-15	8,517	-0.18%
2019/09/05	0	0.00	1	82.65	83.00	-1	8,329	-0.01%
2019/09/04	1	81.65	1	81.60	82.15	0	8,060	0.00%
2019/09/03	0	0.00	1	81.50	81.20	-1	8,057	-0.01%
2019/08/29	1	80.40	0	0.00	80.55	1	7,912	0.01%
2019/08/27	1	79.95	0	0.00	79.85	1	8,023	0.01%
2019/08/22	0	0.00	1	81.15	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	4	81.10	81.10	-4	8,144	-0.05%
2019/08/19	2	80.40	0	0.00	80.80	2	8,265	0.02%
2019/08/15	1	79.30	0	0.00	79.40	1	8,658	0.01%
2019/08/07	8	79.77	0	0.00	79.70	8	9,541	0.08%
2019/08/06	5	79.37	0	0.00	80.10	5	9,598	0.05%
2019/08/05	5	80.16	0	0.00	80.15	5	9,494	0.05%
2019/08/02	1	80.95	0	0.00	80.95	1	9,347	0.01%
2019/07/25	0	0.00	6	83.74	83.80	-6	10,100	-0.06%
2019/07/23	0	0.00	1	83.65	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	2.1	83.42	83.40	-2.1	10,034	-0.02%
2019/07/18	0.5	82.80	0	0.00	82.70	0.5	9,842	0.01%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/04	0	0.00	2	81.85	82.00	-2	10,624	-0.02%
2019/07/03	1	81.55	0	0.00	81.50	1	10,782	0.01%
2019/06/28	1	80.90	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	6	81.35	81.50	-6	10,782	-0.06%
2019/06/26	1	80.60	0	0.00	80.35	1	10,621	0.01%
2019/06/25	1	81.00	0	0.00	80.75	1	10,580	0.01%
2019/06/24	1	81.35	7	81.09	81.20	-6	10,490	-0.06%
2019/06/21	0	0.00	11	81.10	80.85	-11	10,258	-0.11%
2019/06/18	1	78.75	0	0.00	78.90	1	9,868	0.01%
2019/06/17	0	0.00	4	78.78	78.70	-4	10,017	-0.04%
2019/06/13	0	0.00	5	79.25	79.05	-5	10,209	-0.05%
2019/06/11	0	0.00	3	79.58	79.40	-3	10,234	-0.03%
2019/06/10	0	0.00	10	78.95	79.05	-10	10,226	-0.10%
2019/06/05	1	78.35	1	78.85	78.30	0	10,282	0.00%
2019/06/04	2	78.38	0	0.00	78.05	2	10,331	0.02%
2019/06/03	1	77.85	3	78.20	78.55	-2	10,515	-0.02%
2019/05/29	1	76.60	0	0.00	76.75	1	10,785	0.01%
2019/05/28	4	76.96	0	0.00	77.10	4	10,839	0.04%
2019/05/27	5	77.00	0	0.00	77.15	5	10,940	0.05%
2019/05/24	11	77.25	0	0.00	77.35	11	11,071	0.10%
2019/05/23	11.1	77.01	0	0.00	76.95	11.1	11,135	0.10%
2019/05/22	1	78.15	0	0.00	78.40	1	11,019	0.01%
2019/05/20	0.1	78.45	1	78.65	78.20	-1	11,133	-0.01%
2019/05/17	10	78.55	0.2	78.50	78.25	9.8	11,004	0.09%
2019/05/15	6	79.71	1	79.80	79.75	5	10,447	0.05%
2019/05/14	15	79.68	0	0.00	79.65	15	10,229	0.15%
2019/05/13	6	80.60	2	80.15	80.15	4	9,994	0.04%
2019/05/03	0.2	83.75	2	83.38	83.75	-1.8	9,302	-0.02%
2019/04/23	0	0.00	4	83.10	83.05	-4	9,597	-0.04%
2019/04/17	1	82.75	10	82.60	82.75	-9	9,394	-0.10%
2019/04/16	0	0.00	0.8	82.10	82.10	-0.8	9,192	-0.01%
2019/04/10	0	0.00	17	81.28	81.50	-17	9,634	-0.18%
2019/04/08	0	0.00	10	80.75	80.90	-10	9,436	-0.11%
2019/03/25	1	78.25	0	0.00	78.15	1	9,674	0.01%
2019/03/21	0	0.00	1	79.00	79.15	-1	9,683	-0.01%
2019/03/19	0	0.00	10	78.30	78.40	-10	9,545	-0.10%
2019/03/15	0	0.00	11	77.65	77.60	-11	9,503	-0.12%
2019/03/12	0	0.00	10	77.30	77.25	-10	9,668	-0.10%
2019/03/08	2	76.20	10	76.00	76.00	-8	9,659	-0.08%
2019/03/05	11	76.69	0	0.00	76.75	11	9,208	0.12%
2019/02/27	0	0.00	2	77.45	77.65	-2	9,143	-0.02%
2019/02/26	10	77.65	3	77.57	77.70	7	8,995	0.08%
2019/02/21	0	0.00	1	76.95	77.10	-1	8,738	-0.01%
2019/02/20	5	76.42	1	76.45	76.35	4	8,545	0.05%
2019/02/14	0	0.00	1	75.40	75.25	-1	8,284	-0.01%
2019/02/13	1	75.60	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	10	75.50	75.65	-10	8,870	-0.11%
2019/02/11	0	0.00	1	75.05	75.15	-1	8,939	-0.01%
2019/01/23	10	73.80	0	0.00	73.70	10	9,099	0.11%
2019/01/22	7	73.94	0	0.00	74.05	7	9,094	0.08%
2019/01/21	1	76.65	12	76.62	76.50	-11	9,112	-0.12%
2019/01/18	0	0.00	11	75.95	75.95	-11	9,237	-0.12%
2019/01/16	0	0.00	1	75.60	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	2	75.58	75.65	-2	9,789	-0.02%
2019/01/11	2	75.60	1	75.45	75.50	1	9,912	0.01%
2019/01/10	0	0.00	1	74.70	74.80	-1	9,872	-0.01%
2019/01/09	0	0.00	12	74.93	75.00	-12	10,164	-0.12%
2019/01/08	0	0.00	1	73.85	73.65	-1	10,251	-0.01%
2019/01/07	1	74.00	1	74.00	73.95	0	10,889	0.00%
2019/01/04	1	72.35	0	0.00	72.20	1	11,031	0.01%
2019/01/03	2	73.60	0	0.00	73.35	2	11,818	0.02%
2019/01/02	5	74.50	0	0.00	74.05	5	11,938	0.04%
2018/12/27	0	0.00	1	75.05	75.05	-1	12,940	-0.01%
2018/12/26	1	74.20	0	0.00	73.55	1	12,942	0.01%
2018/12/25	2	73.60	0	0.00	73.75	2	12,867	0.02%
2018/12/24	1	74.75	0	0.00	74.70	1	12,756	0.01%
2018/12/17	1	75.50	0	0.00	75.95	1	13,268	0.01%
2018/12/14	2	75.18	0	0.00	75.35	2	13,243	0.02%
2018/12/12	0.4	76.25	0	0.00	76.20	0.4	13,210	0.00%
2018/12/11	11	74.47	0	0.00	75.05	11	13,215	0.08%
2018/12/10	1	74.60	0	0.00	74.45	1	13,270	0.01%
2018/12/06	17	75.51	5	75.05	75.10	12	13,600	0.09%
2018/12/05	7	76.84	0	0.00	76.65	7	13,587	0.05%
2018/12/03	0	0.00	11	78.59	78.80	-11	13,489	-0.08%
2018/11/29	0	0.00	2	77.35	77.05	-2	13,262	-0.02%
2018/11/28	0	0.00	1	76.45	76.90	-1	13,153	-0.01%
2018/11/27	12	75.40	0	0.00	76.05	12	13,089	0.09%
2018/11/26	0	0.00	6	76.21	76.15	-6	13,032	-0.05%
2018/11/23	0	0.00	1	75.45	75.35	-1	13,091	-0.01%
2018/11/16	4.1	77.18	0	0.00	76.95	4.1	12,964	0.03%
2018/11/15	4	77.10	0	0.00	77.60	4	12,876	0.03%
2018/11/14	0	0.00	3	77.35	77.35	-3	12,865	-0.02%
2018/11/13	3	76.58	0	0.00	77.10	3	12,813	0.02%
2018/11/09	0	0.00	1	77.80	77.80	-1	12,685	-0.01%
2018/11/08	0	0.00	7	78.93	78.85	-7	12,143	-0.06%
2018/11/07	0	0.00	10	78.50	78.40	-10	12,009	-0.08%
2018/11/06	1	77.95	0	0.00	78.00	1	12,027	0.01%
2018/11/05	2	78.03	0	0.00	78.25	2	11,945	0.02%
2018/11/02	3	78.40	0	0.00	78.65	3	11,895	0.03%
2018/10/31	0	0.00	2	76.90	77.55	-2	11,758	-0.02%
2018/10/30	3	75.78	1	76.05	75.95	2	11,634	0.02%
2018/10/29	2	75.40	2	75.80	75.75	0	11,553	0.00%
2018/10/26	1	74.65	1	75.00	75.40	0	11,468	0.00%
2018/10/25	13	75.45	2	76.05	75.50	11	11,239	0.10%
2018/10/24	0	0.00	4	77.10	77.40	-4	10,803	-0.04%
2018/10/23	5.2	78.11	0	0.00	77.75	5.2	10,641	0.05%
2018/10/22	2	78.45	4	79.33	79.20	-2	10,326	-0.02%
2018/10/19	0	0.00	3	79.03	79.30	-3	10,260	-0.03%
2018/10/17	0	0.00	6	80.15	79.40	-6	10,117	-0.06%
2018/10/16	10	78.70	0	0.00	79.30	10	9,921	0.10%
2018/10/15	13	78.78	1	78.70	79.20	12	9,950	0.12%
2018/10/12	7	78.35	3	78.75	80.05	4	9,350	0.04%
2018/10/11	36	78.81	18	77.67	77.40	18	9,184	0.20%
2018/10/09	5	83.09	6	83.00	83.25	-1	8,092	-0.01%
2018/10/08	28	82.78	0	0.00	83.00	28	7,840	0.36%
2018/10/05	18	83.77	3	83.45	83.45	15	7,292	0.21%
2018/10/04	11	84.99	11	84.89	84.90	0	6,962	0.00%
2018/10/01	5	87.35	0	0.00	87.35	5	6,934	0.07%
2018/09/28	0	0.00	2	87.50	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	2	87.40	87.35	-2	6,757	-0.03%
2018/09/18	1	85.40	0	0.00	85.40	1	6,361	0.02%
2018/09/14	6	86.23	0	0.00	86.50	6	6,517	0.09%
2018/09/13	3	85.25	0	0.00	84.95	3	6,481	0.05%
2018/09/12	2	85.55	0.2	86.00	85.55	1.8	6,167	0.03%
2018/09/11	2	85.75	0	0.00	85.65	2	5,989	0.03%
2018/08/29	0	0.00	2	87.05	87.25	-2	5,778	-0.03%
2018/08/27	0	0.00	2	85.48	85.55	-2	5,580	-0.04%
2018/08/22	1	84.65	0	0.00	84.65	1	5,551	0.02%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/17	1	84.05	0	0.00	83.65	1	5,479	0.02%
2018/08/13	1	84.00	0	0.00	83.95	1	5,368	0.02%
2018/08/06	0	0.00	8	86.00	85.70	-8	5,727	-0.14%
2018/08/01	0	0.00	10	86.10	86.15	-10	6,036	-0.17%
2018/07/26	0	0.00	1	84.95	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/23	0	0.00	1	84.50	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	12	84.64	84.65	-12	6,337	-0.19%
2018/07/16	0	0.00	8	83.26	83.00	-8	6,422	-0.12%
2018/07/13	0	0.00	6	82.92	83.35	-6	6,407	-0.09%
2018/07/11	0	0.00	4	81.85	81.70	-4	6,198	-0.06%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	1	82.20	82.25	-1	6,131	-0.02%
2018/07/05	5	81.00	0	0.00	80.75	5	5,994	0.08%
2018/06/29	3	80.35	2	81.30	81.45	1	6,045	0.02%
2018/06/28	0	0.00	3	79.90	80.05	-3	5,950	-0.05%
2018/06/26	3	80.40	0	0.00	80.70	3	5,761	0.05%
2018/06/25	7	80.91	0	0.00	80.90	7	5,556	0.13%
2018/06/19	6	80.61	0	0.00	80.60	6	5,466	0.11%
2018/06/08	0	0.00	1	83.20	82.55	-1	5,459	-0.02%
2018/06/06	0	0.00	4	82.89	83.30	-4	5,598	-0.07%
2018/05/18	0	0.00	1	81.20	80.95	-1	6,008	-0.02%
2018/05/14	0	0.00	9	82.17	82.50	-9	6,727	-0.13%
2018/05/11	0	0.00	4	81.30	81.60	-4	6,558	-0.06%
2018/05/09	0	0.00	10	80.45	80.45	-10	6,264	-0.16%
2018/05/08	0.1	80.15	0	0.00	80.00	0.1	6,278	0.00%
2018/05/03	11.1	78.91	0	0.00	78.55	11.1	6,384	0.17%
2018/05/02	0.1	79.90	0	0.00	79.40	0.1	6,320	0.00%
2018/04/26	4	79.10	0	0.00	79.05	4	6,167	0.06%
2018/04/25	6	79.11	0	0.00	79.30	6	5,981	0.10%
2018/04/24	1	79.10	0	0.00	79.55	1	5,821	0.02%
2018/04/23	1.4	80.09	0	0.00	79.95	1.4	5,635	0.02%
2018/04/20	1	80.50	0	0.00	80.75	1	5,524	0.02%
2018/04/10	0	0.00	1	82.80	82.50	-1	5,584	-0.02%
2018/04/09	1	82.00	0	0.00	82.20	1	5,639	0.02%
2018/04/03	7	81.44	0	0.00	81.50	7	5,642	0.12%
2018/03/12	0	0.00	1	84.15	84.15	-1	5,367	-0.02%
2018/03/06	0	0.00	1	82.00	82.15	-1	5,449	-0.02%
2018/03/05	2	81.00	1	81.05	80.75	1	5,491	0.02%
2018/02/22	1	81.10	0	0.00	81.00	1	5,225	0.02%
2018/02/21	5	81.45	0	0.00	81.50	5	5,238	0.10%
2018/02/12	0	0.00	1	79.60	79.70	-1	5,082	-0.02%
2018/02/09	2	78.95	0	0.00	79.05	2	5,062	0.04%
2018/02/08	0	0.00	2	80.70	80.60	-2	4,828	-0.04%
2018/02/07	5	81.20	1	80.95	80.65	4	4,854	0.08%
2018/02/06	5	79.20	0	0.00	79.65	5	4,702	0.11%
2018/02/05	5	83.40	0	0.00	83.60	5	4,182	0.12%
2018/02/01	1	85.25	0	0.00	85.25	1	4,049	0.02%
2018/01/31	27	84.65	27	84.65	84.65	0	4,014	0.00%
2018/01/30	0	0.00	1	84.65	84.55	-1	3,980	-0.03%
2018/01/29	13	85.82	1	85.35	85.55	12	3,924	0.31%
2018/01/26	2	87.40	0	0.00	87.50	2	3,841	0.05%
2018/01/09	0	0.00	0.1	84.15	84.15	-0.1	3,292	0.00%
2018/01/05	0	0.00	2	83.70	83.75	-2	3,272	-0.06%