台塑 (1301)-元富-緯城券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
65.3
漲跌
▼0.3
漲幅
-0.46%
成交量
20,806張
產業
上市塑膠類股
1628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

台塑 (1301)籌碼相關－元富-緯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

元富-緯城券商分點個股進出
元富-緯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
2024/05/31	11.1	65.31	1	65.60	65.30	10.1	8,045	0.13%
2024/05/30	3.1	65.64	1.1	65.62	65.60	2	7,867	0.03%
2024/05/29	1.3	66.38	1	66.30	66.10	0.3	7,889	0.00%
2024/05/28	1.1	66.65	3.1	66.91	67.10	-2	7,829	-0.03%
2024/05/27	9.2	65.98	0	0.00	66.50	9.2	7,828	0.12%
2024/05/24	7.6	66.34	0	0.00	66.30	7.6	7,727	0.10%
2024/05/23	1.1	66.91	0	0.00	67.00	1.1	7,637	0.01%
2024/05/22	4	67.10	85	67.04	67.50	-81	7,617	-1.06%
2024/05/21	3.6	67.26	0	0.00	67.40	3.6	7,539	0.05%
2024/05/20	1.1	68.23	0	0.00	68.10	1.1	7,440	0.02%
2024/05/17	0.4	68.44	2	68.40	68.30	-1.6	7,403	-0.02%
2024/05/16	0	0.00	9	68.43	68.40	-9	7,392	-0.12%
2024/05/15	3	68.30	0	0.00	68.10	3	7,325	0.04%
2024/05/14	4	68.70	0.1	68.60	68.40	3.9	7,357	0.05%
2024/05/13	5	68.90	0	0.00	68.70	5	7,361	0.07%
2024/05/10	4	67.80	0	0.00	68.60	4	7,344	0.05%
2024/05/09	6.1	67.84	0	0.00	67.70	6.1	7,363	0.08%
2024/05/08	0.2	68.40	0	0.00	68.30	0.2	7,363	0.00%
2024/05/07	1.1	68.31	0.6	68.40	68.30	0.5	7,399	0.01%
2024/05/06	43	68.80	1	69.00	69.00	42	7,384	0.57%
2024/05/03	4	68.78	1	68.30	68.30	3	7,336	0.04%
2024/05/02	3.1	68.34	0.2	68.90	68.80	2.9	7,262	0.04%
2024/04/30	0.2	68.90	2.9	68.69	68.50	-2.8	7,299	-0.04%
2024/04/29	1	69.00	3.1	69.19	69.30	-2.1	7,295	-0.03%
2024/04/26	1.2	68.00	0	0.00	67.70	1.2	7,305	0.02%
2024/04/25	4.4	67.85	0	0.00	67.90	4.4	7,355	0.06%
2024/04/24	2	69.00	5	69.00	68.80	-3	7,414	-0.04%
2024/04/23	1	69.10	1	69.30	69.10	0	7,613	0.00%
2024/04/22	0	0.00	10.3	69.14	69.70	-10.3	7,832	-0.13%
2024/04/19	21.2	67.22	0	0.00	67.10	21.2	7,762	0.27%
2024/04/18	2.1	67.55	0.1	68.40	68.10	2.1	7,638	0.03%
2024/04/17	3	67.87	0	0.00	67.80	3	7,694	0.04%
2024/04/16	13.1	68.03	15.3	68.50	68.00	-2.2	7,665	-0.03%
2024/04/15	0.1	70.20	0	0.00	69.60	0.1	7,592	0.00%
2024/04/12	8.1	69.85	1	69.70	69.70	7.1	7,507	0.09%
2024/04/11	0.7	71.06	1	70.90	70.90	-0.3	7,386	0.00%
2024/04/10	0	0.00	2.1	72.15	72.00	-2.1	7,326	-0.03%
2024/04/09	5	71.50	7	71.23	71.50	-2	7,318	-0.03%
2024/04/08	2.9	70.19	1	69.90	70.40	1.9	7,243	0.03%
2024/04/03	4.1	70.16	2	70.30	70.00	2.1	7,200	0.03%
2024/04/02	16	70.78	2	70.80	70.80	14	7,164	0.20%
2024/04/01	5	70.78	8.2	70.33	70.90	-3.2	7,167	-0.04%
2024/03/29	5	68.94	3	69.17	68.90	2	7,026	0.03%
2024/03/28	1	68.50	1	68.20	68.10	0	6,964	0.00%
2024/03/27	0.4	68.80	0.2	68.80	68.50	0.2	6,967	0.00%
2024/03/26	55	68.90	2.1	69.17	69.30	52.9	6,941	0.76%
2024/03/25	7.1	67.49	4	67.60	67.80	3.1	6,841	0.05%
2024/03/22	4.3	67.00	0.3	66.84	67.00	4	6,816	0.06%
2024/03/21	0.4	67.32	2	67.40	67.40	-1.6	6,754	-0.02%
2024/03/20	9.8	66.84	0.1	67.00	66.80	9.6	6,750	0.14%
2024/03/19	4.3	67.89	0	0.00	67.80	4.3	6,579	0.07%
2024/03/18	0.1	68.70	0	0.00	68.40	0.1	6,539	0.00%
2024/03/15	0.1	69.20	6	68.90	68.60	-5.9	6,521	-0.09%
2024/03/14	2	68.85	0	0.00	69.30	2	6,386	0.03%
2024/03/13	3.3	68.19	5	68.30	68.40	-1.7	6,336	-0.03%
2024/03/12	10	69.10	0	0.00	69.30	10	6,249	0.16%
2024/03/11	24.1	68.41	6	68.55	68.90	18.1	6,195	0.29%
2024/03/08	21.5	68.79	6	68.80	68.60	15.5	6,093	0.25%
2024/03/07	6.3	69.79	5	69.82	69.80	1.3	5,894	0.02%
2024/03/06	14	70.72	12	70.42	70.50	2	5,755	0.03%
2024/03/05	17	70.67	0	0.00	70.40	17	5,848	0.29%
2024/03/04	3.1	70.85	1	70.80	70.80	2.1	5,751	0.04%
2024/03/01	0	0.00	3	71.60	71.60	-3	5,705	-0.05%
2024/02/29	0.1	71.70	1	71.80	71.70	-0.9	5,711	-0.02%
2024/02/27	1.5	71.63	0	0.00	71.80	1.5	5,618	0.03%
2024/02/26	0.1	72.31	20	72.00	72.10	-19.9	5,574	-0.36%
2024/02/23	24.2	72.53	0	0.00	72.00	24.2	5,564	0.44%
2024/02/22	0.1	73.30	0	0.00	73.20	0.1	5,606	0.00%
2024/02/21	9	73.40	0	0.00	73.50	9	5,641	0.16%
2024/02/19	2.2	73.71	1	74.00	73.80	1.2	5,777	0.02%
2024/02/16	2	73.10	6	73.10	73.00	-4	5,898	-0.07%
2024/02/15	0.1	72.30	4	71.90	72.40	-3.9	5,926	-0.07%
2024/02/05	1	72.40	0	0.00	72.40	1	5,877	0.02%
2024/02/02	0	73.50	1	73.00	73.50	-1	5,845	-0.02%
2024/02/01	1	73.50	1	73.40	73.50	0	5,834	0.00%
2024/01/31	4	72.05	0	0.00	72.10	4	5,814	0.07%
2024/01/30	0.1	73.00	0	0.00	72.00	0.1	5,792	0.00%
2024/01/29	1.2	73.60	1	73.40	73.60	0.2	5,780	0.00%
2024/01/26	1	71.30	0	72.80	72.70	1	5,764	0.02%
2024/01/25	6.2	71.80	4	71.70	71.70	2.2	5,741	0.04%
2024/01/24	1.2	71.85	0	0.00	72.10	1.2	5,753	0.02%
2024/01/23	2.1	71.07	0	0.00	71.10	2.1	5,766	0.04%
2024/01/22	1	70.80	6	70.62	70.60	-5	5,748	-0.09%
2024/01/19	9	71.16	0	0.00	71.20	9	5,682	0.16%
2024/01/18	3	71.20	0	0.00	71.10	3	5,637	0.05%
2024/01/17	6.1	72.19	1	72.70	71.80	5.1	5,533	0.09%
2024/01/16	6.6	73.82	9	73.59	73.60	-2.4	5,375	-0.05%
2024/01/15	6.1	75.59	3	75.60	75.50	3.1	5,152	0.06%
2024/01/12	1	76.00	1	75.90	76.00	0	5,145	0.00%
2024/01/11	9.6	75.83	0	0.00	75.90	9.6	5,149	0.19%
2024/01/10	3	77.27	1.1	77.20	77.00	1.9	5,140	0.04%
2024/01/09	1.1	77.63	0	0.00	77.60	1.1	5,162	0.02%
2024/01/08	0.1	78.30	0	0.00	78.10	0.1	5,142	0.00%
2024/01/03	1.2	78.25	4	78.23	78.10	-2.8	5,384	-0.05%
2024/01/02	0.2	78.90	0	0.00	79.20	0.2	5,330	0.00%
2023/12/29	0	79.50	0	0.00	79.20	0	5,367	0.00%
2023/12/28	0.1	79.60	1	79.60	79.80	-0.9	5,449	-0.02%
2023/12/26	1	78.80	1.1	79.00	78.80	-0.1	5,502	0.00%
2023/12/25	2	78.70	3	78.60	78.70	-1	5,532	-0.02%
2023/12/22	1	78.80	0	0.00	78.80	1	5,585	0.02%
2023/12/21	2	79.50	0	0.00	79.50	2	5,580	0.04%
2023/12/20	0	79.90	0	0.00	79.90	0	5,553	0.00%
2023/12/19	0	0.00	0.6	79.80	79.80	-0.6	5,534	-0.01%
2023/12/18	0	80.20	0	0.00	80.50	0	5,566	0.00%
2023/12/15	0.1	79.90	1	79.70	79.70	-0.9	5,553	-0.02%
2023/12/14	0	0.00	3	79.63	79.80	-3	5,408	-0.06%
2023/12/13	0	0.00	2	79.05	78.90	-2	5,400	-0.04%
2023/12/12	1	79.70	0	0.00	79.60	1	5,503	0.02%
2023/12/11	3	79.80	0	0.00	79.90	3	5,557	0.05%
2023/12/08	0	0.00	1	79.90	80.00	-1	5,586	-0.02%
2023/12/07	1.1	80.00	0	0.00	79.90	1.1	5,617	0.02%
2023/12/06	1	80.70	0	0.00	80.40	1	5,626	0.02%
2023/12/05	1	80.31	0	0.00	80.70	1	5,654	0.02%
2023/11/30	1	81.00	0	0.00	80.80	1	5,674	0.02%
2023/11/29	2	81.50	1	81.60	81.40	1	5,609	0.02%
2023/11/28	0	0.00	0.1	81.90	82.00	-0.1	5,589	0.00%
2023/11/27	0	0.00	3.2	81.46	81.40	-3.2	5,685	-0.06%
2023/11/24	0	0.00	2	81.50	81.60	-2	5,711	-0.04%
2023/11/21	0	0.00	0.1	81.40	81.90	-0.1	5,819	0.00%
2023/11/20	0.1	80.80	2	80.70	80.80	-1.9	5,806	-0.03%
2023/11/17	0	0.00	3	81.00	80.80	-3	5,837	-0.05%
2023/11/16	0	81.20	3	80.57	81.20	-3	5,852	-0.05%
2023/11/15	0.1	79.80	4	79.38	79.90	-3.9	5,819	-0.07%
2023/11/14	1	77.50	0	0.00	77.80	1	5,766	0.02%
2023/11/13	0	0.00	1	77.50	77.50	-1	5,872	-0.02%
2023/11/10	1	77.80	0	0.00	77.70	1	6,009	0.02%
2023/11/09	0	0.00	1	78.20	78.30	-1	6,054	-0.02%
2023/11/07	1.4	77.97	0	78.30	78.10	1.4	6,117	0.02%
2023/11/06	0.2	78.78	3	78.50	78.60	-2.8	6,130	-0.05%
2023/11/03	4	77.55	0	0.00	77.90	4	6,084	0.07%
2023/11/02	1	77.30	2	77.00	77.20	-1	6,087	-0.02%
2023/11/01	8	76.83	0	0.00	76.80	8	6,086	0.13%
2023/10/31	5	77.04	2	77.10	77.00	3	6,093	0.05%
2023/10/30	2	77.20	0	0.00	77.20	2	6,107	0.03%
2023/10/26	6.1	77.30	1	77.30	77.10	5.1	6,183	0.08%
2023/10/25	4	77.88	0	0.00	77.80	4	6,158	0.07%
2023/10/24	12	77.91	0	0.00	77.80	12	6,201	0.19%
2023/10/23	13.1	78.19	0	0.00	78.10	13.1	6,203	0.21%
2023/10/20	2	78.60	61	78.50	78.60	-59	6,267	-0.94%
2023/10/19	4	79.40	0.1	80.02	79.30	3.9	6,383	0.06%
2023/10/18	11	79.30	0	0.00	80.10	11	6,475	0.17%
2023/10/17	7	79.71	1	79.90	79.90	6	6,412	0.09%
2023/10/16	2.1	80.06	0	80.60	80.30	2	6,457	0.03%
2023/10/13	5	79.98	1	80.00	80.50	4	6,557	0.06%
2023/10/12	0.9	80.70	2.8	80.45	80.70	-1.9	6,606	-0.03%
2023/10/11	6	79.30	1	79.40	79.60	5	6,622	0.08%
2023/10/06	2	78.85	0.4	79.30	78.80	1.6	6,605	0.02%
2023/10/05	4.2	78.63	0	0.00	78.70	4.2	6,688	0.06%
2023/10/04	3.4	78.41	0	0.00	78.40	3.4	6,753	0.05%
2023/10/03	1.1	79.29	0	0.00	79.10	1.1	6,774	0.02%
2023/10/02	0.2	79.80	0	0.00	79.60	0.2	6,925	0.00%
2023/09/28	3	79.70	1	79.60	79.80	2	7,083	0.03%
2023/09/27	0.2	80.13	0	0.00	79.80	0.2	7,084	0.00%
2023/09/26	0.4	80.40	2	80.90	80.40	-1.6	7,171	-0.02%
2023/09/25	2	81.10	1	81.10	81.60	1	7,220	0.01%
2023/09/22	0	0.00	2	81.50	81.10	-2	7,351	-0.03%
2023/09/21	3.2	81.46	0	0.00	81.20	3.2	7,437	0.04%
2023/09/19	0	82.50	0	0.00	82.40	0	7,811	0.00%
2023/09/18	0.1	82.60	0	0.00	82.30	0.1	7,966	0.00%
2023/09/15	0.3	82.93	0	0.00	83.30	0.3	8,020	0.00%
2023/09/14	1	82.90	2.1	83.05	83.10	-1.1	8,008	-0.01%
2023/09/13	0	0.00	3.1	82.60	82.50	-3.1	8,163	-0.04%
2023/09/12	0	0.00	1	82.60	82.40	-1	8,438	-0.01%
2023/09/08	0.1	82.10	2	82.10	82.10	-1.9	8,445	-0.02%
2023/09/07	0.1	81.30	0	0.00	81.30	0.1	8,483	0.00%
2023/09/06	1.1	81.41	0	0.00	81.20	1.1	8,485	0.01%
2023/09/05	0	81.80	0	0.00	82.00	0	8,483	0.00%
2023/09/04	0.1	81.00	1	81.50	81.50	-0.9	8,539	-0.01%
2023/09/01	0.1	80.22	0	0.00	80.20	0.1	8,553	0.00%
2023/08/31	3	79.63	0	0.00	79.50	3	8,674	0.03%
2023/08/30	0.2	80.40	0.3	80.30	80.30	-0.1	8,597	0.00%
2023/08/29	0.1	79.90	1	79.60	80.30	-1	8,620	-0.01%
2023/08/28	5	79.32	1	79.60	79.60	4	8,671	0.05%
2023/08/25	4	79.33	0	0.00	79.30	4	9,123	0.04%
2023/08/24	3.3	79.23	0	0.00	79.70	3.3	9,140	0.04%
2023/08/23	1.3	79.54	0	0.00	79.40	1.3	9,096	0.01%
2023/08/22	4.2	79.66	0	0.00	79.90	4.2	9,077	0.05%
2023/08/21	1.1	80.01	0	0.00	80.10	1.1	9,035	0.01%
2023/08/18	5	79.76	1	80.40	80.30	4	8,993	0.04%
2023/08/17	4	79.63	0	0.00	79.80	4	8,949	0.04%
2023/08/16	9.7	81.10	0	0.00	80.90	9.7	8,840	0.11%
2023/08/15	8.1	82.55	0	0.00	82.40	8.1	8,753	0.09%
2023/08/14	3	83.20	0	0.00	83.00	3	8,780	0.03%
2023/08/10	0.3	84.70	3	84.57	84.50	-2.7	8,896	-0.03%
2023/08/09	3.1	84.21	0	0.00	84.30	3.1	8,882	0.03%
2023/08/08	2	83.90	0	0.00	83.70	2	8,927	0.02%
2023/08/07	0	84.60	0	0.00	84.20	0	8,920	0.00%
2023/08/04	1.1	83.81	5	84.00	84.00	-4	8,942	-0.04%
2023/08/02	1	83.40	0	0.00	83.50	1	8,934	0.01%
2023/08/01	0	0.00	1	84.20	84.20	-1	8,853	-0.01%
2023/07/31	3	83.30	0	0.00	83.20	3	8,776	0.03%
2023/07/28	4	83.05	0	0.00	83.00	4	8,722	0.05%
2023/07/27	1.4	83.42	1	83.40	83.30	0.4	8,705	0.00%
2023/07/26	1	82.80	0	0.00	83.00	1	8,699	0.01%
2023/07/25	5	82.14	1	82.10	82.10	4	8,680	0.05%
2023/07/24	3	82.30	0	0.00	82.20	3	8,656	0.03%
2023/07/21	5	82.80	0	0.00	82.60	5	8,577	0.06%
2023/07/20	0	0.00	4	83.20	83.20	-4	8,544	-0.05%
2023/07/19	1	83.00	0.4	83.18	82.80	0.6	8,529	0.01%
2023/07/18	4.1	83.00	0.2	83.40	82.90	4	8,488	0.05%
2023/07/17	7.1	83.42	1.5	83.30	83.10	5.6	8,403	0.07%
2023/07/14	4	83.68	0	0.00	83.70	4	8,378	0.05%
2023/07/13	65	82.61	1	82.60	82.70	64	8,312	0.77%
2023/07/12	1	82.70	3.1	82.47	82.40	-2.1	8,267	-0.03%
2023/07/11	2	82.95	0	0.00	82.40	2	8,211	0.02%
2023/07/10	2.2	82.52	2.3	82.71	82.30	-0.1	8,154	0.00%
2023/07/07	3	82.24	0.3	82.47	82.00	2.7	8,054	0.03%
2023/07/06	8.1	83.51	0.2	83.50	83.20	7.9	7,874	0.10%
2023/07/05	4	84.80	0.2	85.20	84.70	3.8	7,691	0.05%
2023/07/04	6.3	84.98	0.3	85.20	84.70	6.1	7,658	0.08%
2023/07/03	7.3	85.85	0	0.00	85.60	7.3	7,560	0.10%
2023/06/30	11.2	86.03	0	0.00	85.70	11.2	7,521	0.15%
2023/06/29	10.5	86.44	0	0.00	86.20	10.5	7,427	0.14%
2023/06/28	10.8	86.25	20	86.10	86.20	-9.2	7,356	-0.13%
2023/06/27	87.2	87.40	0	0.00	87.00	87.2	7,266	1.20%
2023/06/26	17	92.36	31	92.15	92.00	-14	7,019	-0.20%
2023/06/21	0.7	92.70	2	92.50	92.80	-1.3	6,899	-0.02%
2023/06/20	5	92.20	1	92.00	92.60	4	6,850	0.06%
2023/06/19	4.1	92.20	2	92.50	91.60	2.1	6,731	0.03%
2023/06/16	8	93.34	5	93.00	92.50	3	6,522	0.05%
2023/06/15	0.1	94.00	2	94.00	94.10	-1.9	6,242	-0.03%
2023/06/14	0	0.00	1	94.00	93.80	-1	6,314	-0.02%
2023/06/13	0	93.70	1	93.90	93.70	-1	6,352	-0.02%
2023/06/12	1	94.00	0	0.00	93.90	1	6,339	0.02%
2023/06/09	0	0.00	2	94.40	94.10	-2	6,353	-0.03%
2023/06/08	0	93.80	1	94.10	93.80	-1	6,366	-0.02%
2023/06/05	0.1	93.70	0	0.00	94.00	0.1	6,198	0.00%
2023/06/02	0	0.00	1	93.90	93.70	-1	6,137	-0.02%
2023/05/31	1	93.80	31	93.90	94.10	-30	6,045	-0.50%
2023/05/30	0.1	93.10	0	0.00	93.50	0.1	5,554	0.00%
2023/05/29	2	93.50	0.1	93.50	93.30	2	5,516	0.04%
2023/05/26	1	92.50	0	0.00	93.50	1	5,536	0.02%
2023/05/25	0	0.00	2	93.40	93.20	-2	5,529	-0.04%
2023/05/24	1	93.40	12	93.10	93.90	-11	5,556	-0.20%
2023/05/23	1	93.50	1.1	93.78	93.50	-0.1	5,544	0.00%
2023/05/17	0	93.70	1	94.30	94.30	-1	5,298	-0.02%
2023/05/16	0.1	92.50	0.1	93.00	93.10	0	5,232	0.00%
2023/05/15	1.3	91.79	0	0.00	92.90	1.3	5,163	0.03%
2023/05/12	1	92.80	4	93.00	92.50	-3	5,132	-0.06%
2023/05/11	1	92.80	4	93.00	93.40	-3	5,074	-0.06%
2023/05/08	0	93.40	6.7	93.74	93.80	-6.7	5,037	-0.13%
2023/05/05	0	93.40	0	0.00	93.80	0	5,047	0.00%
2023/05/03	0	93.60	2	93.65	93.60	-2	5,169	-0.04%
2023/05/02	0	93.50	2	93.60	93.90	-2	5,287	-0.04%
2023/04/28	1	93.60	1.1	93.63	93.90	-0.1	5,393	0.00%
2023/04/26	0	0.00	1	92.70	93.60	-1	5,327	-0.02%
2023/04/25	1	92.60	1	92.90	92.00	0	5,272	0.00%
2023/04/20	1	91.80	0	0.00	92.10	1	5,148	0.02%
2023/04/19	0	0.00	1	93.00	92.50	-1	5,188	-0.02%
2023/04/18	1	93.00	0	0.00	93.00	1	5,141	0.02%
2023/04/17	0.2	94.00	1	93.50	94.00	-0.8	5,158	-0.02%
2023/04/13	0	0.00	2	93.10	93.10	-2	5,134	-0.04%
2023/04/11	0	92.10	2	92.50	92.60	-2	5,079	-0.04%
2023/04/10	0	92.10	1	91.89	92.10	-1	5,092	-0.02%
2023/04/07	0.1	91.20	0	0.00	90.80	0.1	5,063	0.00%
2023/03/31	0	0.00	0	92.50	91.80	0	5,033	0.00%
2023/03/30	0.6	92.00	0	0.00	92.40	0.6	5,188	0.01%
2023/03/29	1	92.20	0	0.00	92.30	1	5,335	0.02%
2023/03/28	2	91.75	2	92.20	92.30	0	5,513	0.00%
2023/03/27	0	0.00	1	91.50	91.80	-1	5,690	-0.02%
2023/03/24	1	91.30	103	91.39	91.40	-102	5,972	-1.71%	大賣/鉅額交易
2023/03/23	0.1	91.00	0	0.00	91.40	0.1	6,108	0.00%
2023/03/22	0	0.00	0	90.80	90.90	0	6,162	0.00%
2023/03/21	0	0.00	1	91.00	90.50	-1	6,256	-0.02%
2023/03/20	1	90.50	0	0.00	90.00	1	6,315	0.02%
2023/03/17	6.1	89.12	4	89.18	90.70	2.1	6,345	0.03%
2023/03/16	2.1	88.31	2.1	88.70	88.50	0	6,266	0.00%
2023/03/15	101	89.90	0	0.00	89.00	101	6,268	1.61%	大買/鉅額交易
2023/03/14	0.1	89.50	0	0.00	89.40	0.1	6,322	0.00%
2023/03/10	2.1	89.95	5	90.00	89.80	-2.9	6,397	-0.05%
2023/03/09	0.1	90.95	0	0.00	90.60	0.1	6,418	0.00%
2023/03/08	0	91.00	0	0.00	91.80	0	6,495	0.00%
2023/03/07	0.1	91.25	0	0.00	91.40	0.1	6,490	0.00%
2023/03/06	38.1	90.90	1.4	91.23	91.50	36.7	6,556	0.56%
2023/03/03	0	90.40	0	0.00	90.70	0	6,576	0.00%
2023/03/02	1.2	90.04	0	0.00	90.20	1.2	6,640	0.02%
2023/03/01	1.2	90.21	0	0.00	90.20	1.2	6,640	0.02%
2023/02/24	0.3	91.05	1	91.00	90.90	-0.7	6,640	-0.01%
2023/02/23	1.1	91.31	0.1	91.50	91.30	1	6,605	0.01%
2023/02/22	1	91.40	0	0.00	91.70	1	6,591	0.02%
2023/02/21	0	0.00	5	91.30	91.30	-5	6,556	-0.08%
2023/02/20	0.1	90.30	0.1	90.43	90.70	0	6,643	0.00%
2023/02/16	0.1	89.80	0	0.00	89.70	0.1	6,870	0.00%
2023/02/15	1.2	89.43	1	90.00	89.60	0.2	6,983	0.00%
2023/02/14	0.5	90.60	15	90.55	90.60	-14.5	6,949	-0.21%
2023/02/13	0.1	89.24	0	0.00	89.30	0.1	6,919	0.00%
2023/02/09	0.1	89.70	0	0.00	89.50	0.1	7,044	0.00%
2023/02/08	7	89.44	10	89.45	89.40	-3	7,083	-0.04%
2023/02/06	1.1	88.60	0	0.00	88.40	1.1	7,170	0.02%
2023/02/03	0.2	88.69	0	0.00	88.60	0.2	7,161	0.00%
2023/02/02	15.1	88.57	0	0.00	89.00	15.1	7,184	0.21%
2023/02/01	5.1	89.10	3	88.80	88.90	2.1	7,152	0.03%
2023/01/31	4	89.38	1	90.20	89.30	3	7,162	0.04%
2023/01/30	0.5	89.60	2	89.55	90.00	-1.5	7,070	-0.02%
2023/01/17	0	0.00	3	88.70	88.60	-3	6,961	-0.04%
2023/01/16	1.2	88.30	0	0.00	88.30	1.2	6,976	0.02%
2023/01/13	3	87.90	2	88.20	88.20	1	7,064	0.01%
2023/01/11	4	88.30	0	0.00	87.90	4	7,570	0.05%
2023/01/10	0	0.00	2	88.70	88.90	-2	7,628	-0.03%
2023/01/09	0	0.00	3	88.20	88.90	-3	7,691	-0.04%
2023/01/06	0	0.00	0	87.90	88.00	0	7,752	0.00%
2023/01/05	0.1	87.50	0	0.00	87.50	0.1	8,088	0.00%
2023/01/04	1	86.80	0	0.00	86.60	1	8,413	0.01%
2023/01/03	6.1	86.01	3	86.83	87.00	3.1	8,539	0.04%
2022/12/29	1.1	86.12	0	0.00	86.10	1.1	8,694	0.01%
2022/12/27	1	87.00	0	0.00	87.20	1	8,734	0.01%
2022/12/26	4	86.55	1	86.90	86.90	3	8,766	0.03%
2022/12/23	3.3	86.08	0	0.00	86.80	3.3	8,896	0.04%
2022/12/22	0	0.00	1	87.20	87.20	-1	8,934	-0.01%
2022/12/21	1	85.50	1	85.20	85.40	0	8,866	0.00%
2022/12/20	3.1	85.45	0	0.00	85.30	3.1	8,783	0.04%
2022/12/19	3	86.47	0	0.00	86.30	3	8,717	0.03%
2022/12/16	0.1	88.54	1	88.50	87.60	-0.9	8,543	-0.01%
2022/12/15	0.1	89.00	1	88.40	88.90	-0.9	8,295	-0.01%
2022/12/14	1	87.10	0	0.00	87.20	1	8,184	0.01%
2022/12/13	1	86.30	0	0.00	86.30	1	8,153	0.01%
2022/12/12	1	86.50	0	0.00	86.70	1	8,252	0.01%
2022/12/09	0	0.00	1	88.00	87.90	-1	9,436	-0.01%
2022/12/08	0	87.40	0	0.00	87.30	0	9,540	0.00%
2022/12/07	1	88.88	0	0.00	88.10	1	9,661	0.01%
2022/12/06	0	87.60	0	0.00	87.30	0	9,655	0.00%
2022/12/05	6.2	89.10	0	0.00	89.10	6.2	9,593	0.06%
2022/12/01	0	0.00	3	90.31	90.70	-3	9,620	-0.03%
2022/11/30	0	0.00	1	89.90	90.20	-1	9,625	-0.01%
2022/11/29	0.5	88.90	0	0.00	88.90	0.5	9,597	0.01%
2022/11/25	0	0.00	1	89.90	89.90	-1	9,757	-0.01%
2022/11/24	0.3	89.50	0	0.00	89.70	0.3	9,761	0.00%
2022/11/23	1	88.70	2	88.65	88.90	-1	9,782	-0.01%
2022/11/22	0.2	88.60	0	0.00	88.70	0.2	9,844	0.00%
2022/11/21	0	0.00	2	88.00	88.00	-2	9,853	-0.02%
2022/11/18	2	87.40	0	0.00	87.70	2	9,828	0.02%
2022/11/17	0	87.50	0	0.00	87.40	0	9,804	0.00%
2022/11/16	0.1	87.40	1	87.50	87.40	-0.9	9,804	-0.01%
2022/11/15	0.1	88.56	0	0.00	88.60	0.1	9,719	0.00%
2022/11/14	0	0.00	1	88.90	89.10	-1	9,656	-0.01%
2022/11/11	1	87.60	6	87.42	87.70	-5	9,505	-0.05%
2022/11/10	0	0.00	2	86.00	86.00	-2	9,435	-0.02%
2022/11/09	0	0.00	87	85.72	86.00	-87	9,444	-0.92%
2022/11/08	1	85.00	9	85.37	85.50	-8	9,425	-0.08%
2022/11/07	3	84.30	5	84.18	84.60	-2	9,433	-0.02%
2022/11/03	3	82.47	0	0.00	82.80	3	9,447	0.03%
2022/11/02	1	83.10	0	0.00	82.80	1	9,418	0.01%
2022/10/31	1	82.90	0	0.00	83.10	1	9,418	0.01%
2022/10/28	0	82.90	0	0.00	82.90	0	9,585	0.00%
2022/10/27	4	82.88	0	0.00	82.50	4	9,654	0.04%
2022/10/26	3	82.80	0	0.00	82.60	3	9,730	0.03%
2022/10/25	1	82.00	1.1	82.66	82.30	-0.1	9,742	0.00%
2022/10/24	1	82.20	1	82.60	82.00	0	9,733	0.00%
2022/10/21	2	82.40	3.1	82.00	81.80	-1.1	9,701	-0.01%
2022/10/20	3	79.93	3	80.60	80.80	0	9,624	0.00%
2022/10/19	2.1	80.71	0	0.00	80.20	2.1	9,275	0.02%
2022/10/18	2.1	80.57	0	0.00	80.90	2.1	9,215	0.02%
2022/10/17	5.1	79.62	10	80.22	80.60	-4.9	9,241	-0.05%
2022/10/14	3	80.27	1	80.10	79.90	2	9,316	0.02%
2022/10/13	16.2	78.53	6	78.57	78.90	10.2	9,360	0.11%
2022/10/12	20.9	81.52	0	0.00	80.80	20.9	9,170	0.23%
2022/10/11	65.1	84.56	20	84.40	84.50	45.1	8,910	0.51%
2022/10/07	42	85.50	0	0.00	85.10	42	8,876	0.47%
2022/10/06	0.1	86.50	0	0.00	86.10	0.1	8,904	0.00%
2022/10/04	0	87.80	4	87.50	87.80	-4	9,132	-0.04%
2022/10/03	2	86.50	9	86.92	86.50	-7	9,218	-0.08%
2022/09/30	9	85.50	0	0.00	86.60	9	9,474	0.09%
2022/09/28	5.1	84.77	0	0.00	84.80	5.1	10,216	0.05%
2022/09/27	11.1	85.55	0	0.00	85.20	11.1	10,765	0.10%
2022/09/26	3	85.50	1	85.50	86.00	2	10,965	0.02%
2022/09/23	3	86.67	0	0.00	86.60	3	11,047	0.03%
2022/09/22	3.1	85.85	0	0.00	85.90	3.1	11,152	0.03%
2022/09/20	1.5	86.00	6	86.35	86.10	-4.5	11,281	-0.04%
2022/09/19	3.2	85.82	0	0.00	85.50	3.2	11,293	0.03%
2022/09/16	27.3	86.61	0	0.00	86.50	27.3	11,213	0.24%
2022/09/15	3	87.63	0	0.00	88.10	3	10,054	0.03%
2022/09/14	9.3	88.21	2	88.30	88.10	7.3	9,981	0.07%
2022/09/13	0.1	89.20	0	0.00	90.30	0.1	9,999	0.00%
2022/09/12	4	89.13	2	89.50	89.40	2	10,050	0.02%
2022/09/08	3	87.77	2	88.40	88.30	1	10,178	0.01%
2022/09/07	4	88.35	0	0.00	88.30	4	10,164	0.04%
2022/09/06	4	89.10	0	0.00	89.80	4	10,169	0.04%
2022/09/05	1	89.10	0	0.00	89.30	1	10,151	0.01%
2022/09/02	3	89.50	0	0.00	88.80	3	10,165	0.03%
2022/09/01	5	89.94	1	89.70	90.00	4	10,051	0.04%
2022/08/30	2	91.00	0	0.00	91.30	2	9,958	0.02%
2022/08/29	6	91.42	0	0.00	91.30	6	9,946	0.06%
2022/08/26	3	93.17	0	0.00	93.20	3	9,984	0.03%
2022/08/25	10	94.20	0	94.50	93.90	10	9,970	0.10%
2022/08/23	1.1	93.91	0.1	94.40	93.60	1	10,638	0.01%
2022/08/22	0	0.00	1	94.90	94.90	-1	10,726	-0.01%
2022/08/19	0	93.90	1	94.20	94.30	-1	10,799	-0.01%
2022/08/17	0	94.20	0	0.00	94.20	0	10,913	0.00%
2022/08/16	0.1	94.32	1	94.10	94.40	-0.9	10,885	-0.01%
2022/08/15	2.1	94.02	1.6	94.50	94.50	0.5	10,889	0.00%
2022/08/12	1	93.50	1	93.00	93.80	0	10,944	0.00%
2022/08/11	1	91.90	5	92.40	92.60	-4	10,945	-0.04%
2022/08/09	0	0.00	1	90.70	90.90	-1	11,003	-0.01%
2022/08/08	0	0.00	1	90.80	91.00	-1	11,019	-0.01%
2022/08/05	5	91.16	0	0.00	91.00	5	11,228	0.04%
2022/08/04	0.1	90.48	1	90.60	90.90	-0.9	11,252	-0.01%
2022/08/03	1	90.90	5	90.88	91.70	-4	11,106	-0.04%
2022/08/02	4	90.65	0	92.30	91.60	4	11,103	0.04%
2022/08/01	2.1	92.21	1	92.90	92.50	1.1	11,027	0.01%
2022/07/28	0	0.00	1	90.30	91.10	-1	10,995	-0.01%
2022/07/27	0	90.08	0.1	90.20	90.20	0	10,993	0.00%
2022/07/26	0	90.30	2	90.40	90.30	-2	10,952	-0.02%
2022/07/25	0	0.00	7.1	88.89	90.30	-7.1	10,920	-0.07%
2022/07/22	7.1	87.96	1	88.60	87.90	6.1	10,914	0.06%
2022/07/21	0	87.80	2	88.60	88.80	-2	10,861	-0.02%
2022/07/20	11.1	88.28	0	0.00	87.80	11.1	10,764	0.10%
2022/07/19	2.1	88.71	2	88.30	88.60	0.1	10,689	0.00%
2022/07/18	11	87.39	80	87.35	88.00	-69	10,611	-0.65%
2022/07/15	2	86.30	5	87.00	86.60	-3	10,582	-0.03%
2022/07/14	71	86.73	3	87.00	87.00	68	10,588	0.64%
2022/07/13	21.3	86.04	77	86.62	85.70	-55.7	10,502	-0.53%
2022/07/12	5.2	85.24	28	85.47	85.40	-22.8	10,277	-0.22%
2022/07/11	1	85.00	49	85.59	84.90	-48	10,133	-0.47%
2022/07/08	38	85.42	7	85.57	85.00	31	10,017	0.31%
2022/07/07	146.1	84.77	6	85.23	84.60	140.1	9,785	1.43%	大買/鉅額交易
2022/07/06	9.2	89.07	8.1	90.17	87.00	1.1	9,401	0.01%
2022/07/05	53.1	95.90	2	98.80	94.00	51.1	9,018	0.57%
2022/07/04	8	106.81	8	107.06	107.50	0	8,424	0.00%
2022/07/01	0.5	108.50	10	108.35	108.00	-9.5	8,220	-0.12%
2022/06/30	6	108.50	15	109.00	108.50	-9	8,119	-0.11%
2022/06/29	3.5	110.00	4	109.88	109.50	-0.5	8,045	-0.01%
2022/06/28	0	0.00	2	109.00	109.50	-2	7,922	-0.03%
2022/06/27	3	109.50	11	109.59	109.50	-8	7,924	-0.10%
2022/06/24	0	0.00	1	108.50	109.00	-1	7,945	-0.01%
2022/06/23	1	108.00	0	0.00	108.00	1	7,887	0.01%
2022/06/22	0	0.00	3	107.83	108.00	-3	7,848	-0.04%
2022/06/21	0	0.00	9	108.33	108.50	-9	7,831	-0.11%
2022/06/15	2	106.02	1	107.00	106.50	1	7,705	0.01%
2022/06/14	1	106.00	0	0.00	106.50	1	7,759	0.01%
2022/06/13	4	105.63	1	107.00	106.50	3	7,871	0.04%
2022/06/10	2	108.00	2	107.25	107.50	0	7,861	0.00%
2022/06/09	5	108.00	0	0.00	108.00	5	7,951	0.06%
2022/06/08	1	107.50	0	0.00	107.50	1	8,148	0.01%
2022/06/07	2	107.50	0	0.00	107.00	2	8,272	0.02%
2022/06/06	3	108.00	7	108.07	108.50	-4	8,280	-0.05%
2022/06/01	0	0.00	2.4	106.79	106.50	-2.4	8,506	-0.03%
2022/05/31	10	105.35	3	107.17	105.00	7	8,426	0.08%
2022/05/30	0	0.00	8	107.00	106.50	-8	8,037	-0.10%
2022/05/27	1	106.00	2	106.25	106.50	-1	8,112	-0.01%
2022/05/26	1	105.50	7.1	105.85	105.00	-6.1	8,141	-0.07%
2022/05/25	2	105.50	1	105.50	105.50	1	8,164	0.01%
2022/05/24	1	104.50	1	105.00	105.00	0	8,236	0.00%
2022/05/23	1	104.50	1	105.00	105.00	0	8,228	0.00%
2022/05/20	3	103.83	1	104.00	104.50	2	8,312	0.02%
2022/05/19	0	0.00	5	103.00	103.00	-5	8,316	-0.06%
2022/05/18	2	103.50	1	104.00	104.50	1	8,342	0.01%
2022/05/17	2	103.00	1	103.00	103.00	1	8,376	0.01%
2022/05/16	1	102.50	0	0.00	102.50	1	8,437	0.01%
2022/05/12	2	101.50	1	101.00	100.50	1	8,299	0.01%
2022/05/11	2	102.50	0	0.00	102.00	2	8,256	0.02%
2022/05/06	45	105.01	0	0.00	105.50	45	8,259	0.54%
2022/05/05	2	106.00	1	106.00	106.00	1	8,321	0.01%
2022/04/28	1	104.50	0	0.00	104.50	1	8,519	0.01%
2022/04/27	6.1	104.09	0	0.00	104.50	6.1	8,485	0.07%
2022/04/26	1	105.50	0	0.00	105.50	1	8,441	0.01%
2022/04/25	7	105.57	0	0.00	106.00	7	8,385	0.08%
2022/04/22	0	0.00	2	107.00	107.00	-2	8,304	-0.02%
2022/04/21	0	0.00	5	107.00	107.00	-5	8,259	-0.06%
2022/04/20	0	0.00	1	106.00	106.50	-1	8,291	-0.01%
2022/04/19	1	105.00	0	0.00	105.50	1	8,356	0.01%
2022/04/18	1	105.00	0	0.00	104.50	1	8,377	0.01%
2022/04/15	1	105.00	0	0.00	105.00	1	8,397	0.01%
2022/04/14	2	105.50	1	106.00	105.50	1	8,417	0.01%
2022/04/13	1	105.00	0	0.00	105.50	1	8,456	0.01%
2022/04/12	7	104.93	1	104.50	105.00	6	8,445	0.07%
2022/04/11	5	105.50	1	105.00	105.50	4	8,370	0.05%
2022/04/08	3	105.83	0	0.00	106.50	3	8,347	0.04%
2022/04/06	1	106.00	7	107.00	107.00	-6	8,262	-0.07%
2022/04/01	1	106.00	0	0.00	107.00	1	8,206	0.01%
2022/03/29	7	105.50	0	0.00	105.50	7	8,022	0.09%
2022/03/28	5.5	105.82	0	0.00	105.50	5.5	7,953	0.07%
2022/03/25	1	106.00	0	0.00	106.50	1	7,916	0.01%
2022/03/24	0.3	107.50	16	107.00	107.00	-15.7	7,876	-0.20%
2022/03/23	1	107.00	1	107.50	107.50	0	7,922	0.00%
2022/03/22	1	107.50	0	0.00	107.50	1	7,989	0.01%
2022/03/21	0	0.00	6	107.42	107.50	-6	8,039	-0.07%
2022/03/18	6	106.58	0	0.00	106.00	6	8,004	0.08%
2022/03/17	3	106.50	5	107.40	107.00	-2	7,913	-0.03%
2022/03/16	50.2	105.44	0	0.00	106.00	50.2	7,773	0.65%
2022/03/15	6	105.67	1	106.00	106.00	5	7,648	0.07%
2022/03/14	12	106.92	0	0.00	106.50	12	7,660	0.16%
2022/03/11	14	106.32	6	107.50	106.50	8	7,593	0.11%
2022/03/10	7	105.14	1	106.50	105.00	6	7,386	0.08%
2022/03/09	1	105.00	5	105.50	105.50	-4	7,252	-0.06%
2022/03/08	13	103.69	0	0.00	104.00	13	7,210	0.18%
2022/03/07	0	0.00	1	106.00	106.00	-1	7,029	-0.01%
2022/03/04	1.5	107.50	0	0.00	108.00	1.5	7,095	0.02%
2022/03/02	1	108.50	4	109.13	108.50	-3	7,035	-0.04%
2022/03/01	0	0.00	11	108.00	108.00	-11	6,869	-0.16%
2022/02/24	1	105.00	0	0.00	104.00	1	6,753	0.01%
2022/02/23	0	0.00	1	105.00	105.00	-1	6,722	-0.01%
2022/02/22	5	104.00	0	0.00	104.00	5	6,939	0.07%
2022/02/21	5	105.00	0	0.00	105.00	5	6,927	0.07%
2022/02/17	0	0.00	4	107.00	105.50	-4	7,043	-0.06%
2022/02/16	0	0.00	13	106.31	106.50	-13	6,983	-0.19%
2022/02/15	7	104.71	0	0.00	104.00	7	6,925	0.10%
2022/02/14	1	105.00	0	0.00	105.00	1	7,079	0.01%
2022/02/10	1	105.00	1	105.50	106.50	0	7,207	0.00%
2022/02/07	0	0.00	3	107.00	107.00	-3	7,354	-0.04%
2022/01/26	1	105.00	0	0.00	105.00	1	7,364	0.01%
2022/01/25	7	103.50	0	0.00	104.50	7	7,448	0.09%
2022/01/24	7	105.00	0	0.00	105.50	7	7,437	0.09%
2022/01/21	7	105.14	0	0.00	105.00	7	7,573	0.09%
2022/01/20	1	108.00	2	108.00	107.50	-1	7,587	-0.01%
2022/01/19	0	0.00	10	107.00	106.00	-10	7,649	-0.13%
2022/01/18	4	106.50	0	0.00	106.50	4	7,665	0.05%
2022/01/17	0	0.00	0.5	107.00	106.00	-0.5	7,731	-0.01%
2022/01/14	1	107.50	1	107.00	107.00	0	7,856	0.00%
2022/01/13	3	109.33	1	109.00	108.50	2	8,103	0.02%
2022/01/12	11	108.91	15.1	108.74	109.00	-4.1	8,218	-0.05%
2022/01/06	0	0.00	1	106.50	106.50	-1	8,455	-0.01%
2022/01/05	0	0.00	2	104.75	105.50	-2	8,674	-0.02%
2022/01/04	0	0.00	0.1	105.00	105.00	-0.1	8,834	0.00%
2022/01/03	0	0.00	5	105.50	105.50	-5	8,945	-0.06%
2021/12/29	0	0.00	1	105.50	105.50	-1	9,599	-0.01%
2021/12/27	0	0.00	1	104.00	104.50	-1	10,144	-0.01%
2021/12/23	0	0.00	1	104.00	104.50	-1	10,681	-0.01%
2021/12/22	0	0.00	1.1	103.97	103.00	-1.1	11,222	-0.01%
2021/12/21	1	103.50	0	0.00	103.50	1	11,654	0.01%
2021/12/20	1	102.00	0	0.00	102.00	1	12,136	0.01%
2021/12/16	3	101.67	0	0.00	101.50	3	12,350	0.02%
2021/12/15	3	102.00	0	0.00	102.00	3	12,302	0.02%
2021/12/14	2	103.00	0	0.00	103.50	2	12,313	0.02%
2021/12/13	1	103.00	1	104.50	103.00	0	12,371	0.00%
2021/12/10	0	0.00	0.3	104.50	104.00	-0.3	12,352	0.00%
2021/12/09	1	105.00	0	0.00	105.00	1	12,467	0.01%
2021/12/08	2	104.75	1	104.50	104.50	1	12,528	0.01%
2021/12/06	0	0.00	0.1	103.50	104.00	-0.1	12,487	0.00%
2021/11/29	0.3	103.00	0	0.00	103.00	0.3	12,270	0.00%
2021/11/26	0	0.00	1	104.00	103.50	-1	12,251	-0.01%
2021/11/23	1	104.50	2	105.00	105.00	-1	12,257	-0.01%
2021/11/22	1	103.50	0	0.00	104.50	1	12,227	0.01%
2021/11/19	12	103.96	2	104.50	103.50	10	12,136	0.08%
2021/11/17	2	105.25	0	0.00	106.00	2	11,820	0.02%
2021/11/15	2	106.50	0	0.00	107.00	2	11,682	0.02%
2021/11/12	0	0.00	1	106.00	107.50	-1	11,647	-0.01%
2021/11/11	11	104.95	2	105.50	105.50	9	11,592	0.08%
2021/11/09	6	107.58	0	0.00	107.50	6	11,333	0.05%
2021/11/08	0	0.00	0.4	109.08	110.00	-0.4	11,165	0.00%
2021/11/05	2	107.01	0	107.50	107.00	2	11,022	0.02%
2021/11/04	3.2	105.37	0	0.00	106.00	3.2	10,998	0.03%
2021/11/03	1	106.03	2	106.50	107.50	-1	10,927	-0.01%
2021/11/02	3	107.00	0	0.00	106.50	3	10,863	0.03%
2021/11/01	3	107.00	0	0.00	107.00	3	10,740	0.03%
2021/10/29	0.2	107.50	0	0.00	107.50	0.2	10,641	0.00%
2021/10/28	1	108.00	1	108.00	108.00	0	10,504	0.00%
2021/10/26	5.1	110.00	0	0.00	110.00	5.1	10,494	0.05%
2021/10/25	3	109.83	1	111.00	111.50	2	10,508	0.02%
2021/10/22	7.2	109.86	0	0.00	110.00	7.2	10,514	0.07%
2021/10/21	1	112.00	4	112.00	113.50	-3	10,413	-0.03%
2021/10/20	2	112.75	0	0.00	113.50	2	10,215	0.02%
2021/10/19	0	0.00	1	114.00	114.00	-1	9,990	-0.01%
2021/10/15	0	0.00	1	111.50	114.50	-1	9,956	-0.01%
2021/10/14	4.1	114.12	0.1	113.47	114.00	3.9	9,855	0.04%
2021/10/13	9	116.67	7	119.07	115.50	2	9,741	0.02%
2021/10/12	1	118.00	1	117.50	117.50	0	9,496	0.00%
2021/10/08	0	0.00	1	117.00	118.00	-1	9,317	-0.01%
2021/10/07	1	117.00	3	117.50	118.00	-2	9,224	-0.02%
2021/10/06	2	118.00	12.1	117.39	118.00	-10.1	9,030	-0.11%
2021/10/05	1	112.50	19.2	113.78	115.00	-18.2	8,643	-0.21%
2021/10/04	12	110.00	3	111.33	111.00	9	8,390	0.11%
2021/10/01	39.2	111.09	33	109.91	110.00	6.2	8,267	0.08%
2021/09/30	49	112.41	45	113.39	113.50	4	8,093	0.05%
2021/09/29	35	112.10	99.1	114.58	113.50	-64.1	7,876	-0.81%
2021/09/28	15	111.27	31	113.03	114.00	-16	7,485	-0.21%
2021/09/27	0	0.00	31	111.10	111.50	-31	7,240	-0.43%
2021/09/24	1	105.00	7.8	105.26	106.00	-6.8	6,848	-0.10%
2021/09/23	0	0.00	1	103.00	102.50	-1	6,662	-0.02%
2021/09/17	2	102.50	1	102.50	102.00	1	6,607	0.02%
2021/09/16	0	0.00	6	104.00	103.00	-6	6,553	-0.09%
2021/09/15	0	0.00	2	102.00	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	2	102.25	102.00	-2	6,401	-0.03%
2021/09/13	1	99.50	0	0.00	100.50	1	6,345	0.02%
2021/09/09	1	98.90	1	99.40	99.10	0	6,426	0.00%
2021/09/08	0	0.00	1	99.50	100.50	-1	6,383	-0.02%
2021/09/06	0	0.00	1.1	99.95	99.30	-1.1	6,401	-0.02%
2021/09/02	2	99.60	0	0.00	98.80	2	6,381	0.03%
2021/09/01	1	100.50	0	0.00	100.00	1	6,405	0.02%
2021/08/30	0	0.00	4	101.63	102.50	-4	6,397	-0.06%
2021/08/27	0	0.00	0	99.80	100.50	0	6,387	0.00%
2021/08/25	1	99.30	0	0.00	99.50	1	6,564	0.02%
2021/08/23	0	0.00	2	97.50	98.00	-2	6,695	-0.03%
2021/08/20	1	96.80	0	0.00	95.80	1	6,783	0.01%
2021/08/19	4	97.25	0.2	97.30	96.70	3.8	6,880	0.06%
2021/08/17	1	98.90	0	0.00	98.90	1	6,935	0.01%
2021/08/16	0	99.18	0.2	99.20	99.30	-0.2	6,951	0.00%
2021/08/13	1	98.80	0.4	99.70	99.80	0.6	6,969	0.01%
2021/08/11	1	100.00	0	0.00	100.50	1	7,155	0.01%
2021/08/10	2	99.45	0	0.00	99.50	2	7,258	0.03%
2021/08/06	0	0.00	1	102.50	102.50	-1	7,496	-0.01%
2021/08/04	0	0.00	0.2	101.00	101.50	-0.2	8,055	0.00%
2021/08/03	3	100.50	1	100.50	101.00	2	8,328	0.02%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	2	99.90	0	0.00	99.80	2	9,101	0.02%
2021/07/29	0	0.00	24	101.54	102.00	-24	9,390	-0.26%
2021/07/28	1	100.00	0	0.00	100.00	1	9,444	0.01%
2021/07/26	14	99.74	0	0.00	99.40	14	9,838	0.14%
2021/07/23	0	0.00	2	102.50	101.50	-2	9,904	-0.02%
2021/07/22	1	100.50	2	100.50	102.00	-1	10,015	-0.01%
2021/07/21	3	100.17	0	0.00	100.00	3	10,054	0.03%
2021/07/20	4	101.63	0	0.00	101.50	4	10,028	0.04%
2021/07/19	7	102.21	0	0.00	102.50	7	10,182	0.07%
2021/07/16	1	103.50	2	104.50	104.50	-1	10,397	-0.01%
2021/07/15	0	0.00	3	104.00	104.00	-3	10,565	-0.03%
2021/07/14	1	103.00	0	0.00	103.50	1	10,713	0.01%
2021/07/13	3	102.00	0	0.00	103.00	3	10,872	0.03%
2021/07/12	8	102.81	2	103.50	103.00	6	11,115	0.05%
2021/07/09	1	101.51	0	0.00	103.50	1	11,480	0.01%
2021/07/07	1	104.00	1	105.00	105.00	0	11,659	0.00%
2021/07/06	6	105.58	0	0.00	106.00	6	11,785	0.05%
2021/07/05	1	107.50	11.1	107.36	107.50	-10.1	11,944	-0.08%
2021/07/02	4	106.13	2	107.50	105.00	2	11,846	0.02%
2021/07/01	2	103.25	2	104.25	104.00	0	11,708	0.00%
2021/06/30	1	104.00	0	0.00	103.00	1	11,629	0.01%
2021/06/29	0	103.00	6	103.00	104.00	-6	11,561	-0.05%
2021/06/28	3	104.33	3	102.83	103.00	0	11,566	0.00%
2021/06/25	54.1	104.50	0	0.00	104.00	54.1	11,585	0.47%
2021/06/24	0	0.00	0.2	103.00	103.00	-0.2	11,552	0.00%
2021/06/23	0	0.00	3	103.17	103.50	-3	11,629	-0.03%
2021/06/22	1	101.50	5	102.10	102.00	-4	11,630	-0.03%
2021/06/21	2.4	100.00	55	100.00	100.00	-52.6	11,629	-0.45%
2021/06/18	5	101.90	0.2	101.50	102.00	4.8	11,614	0.04%
2021/06/17	0	0.00	0.3	103.67	103.50	-0.3	11,599	0.00%
2021/06/16	0	0.00	0.5	104.00	104.50	-0.5	11,963	0.00%
2021/06/15	0	0.00	0.1	104.00	104.00	-0.1	12,051	0.00%
2021/06/11	0	0.00	1	104.00	103.50	-1	12,157	-0.01%
2021/06/10	0	0.00	1	104.00	105.50	-1	12,319	-0.01%
2021/06/09	2	103.00	0	0.00	103.00	2	12,382	0.02%
2021/06/08	5.2	104.34	0	0.00	104.00	5.2	12,376	0.04%
2021/06/07	0	0.00	5	106.30	106.50	-5	12,535	-0.04%
2021/06/04	0.1	106.00	1	105.50	106.00	-0.9	12,768	-0.01%
2021/06/02	54.5	106.00	5	105.49	106.00	49.5	12,873	0.38%
2021/06/01	1	103.00	0	0.00	103.00	1	12,846	0.01%
2021/05/31	0.2	102.00	60.1	103.52	103.50	-59.8	13,056	-0.46%
2021/05/28	54	101.50	0	0.00	101.50	54	13,265	0.41%
2021/05/26	0.1	100.32	0	0.00	101.50	0.1	13,447	0.00%
2021/05/25	1.1	99.89	19.1	102.73	102.50	-18	13,572	-0.13%
2021/05/24	0	0.00	12.2	98.88	98.90	-12.2	13,657	-0.09%
2021/05/21	0	0.00	0.1	97.49	98.10	-0.1	13,981	0.00%
2021/05/20	2	96.25	0	0.00	96.80	2	14,099	0.01%
2021/05/19	0	99.00	5	98.62	98.50	-5	14,120	-0.04%
2021/05/18	10.1	97.10	1	97.60	97.90	9	14,190	0.06%
2021/05/17	1.3	93.38	11	93.86	93.40	-9.7	14,440	-0.07%
2021/05/14	7	94.67	4.1	95.98	95.50	2.9	14,412	0.02%
2021/05/13	3	94.23	1	95.70	94.30	2	14,304	0.01%
2021/05/12	10	96.78	4	95.30	95.70	6	14,150	0.04%
2021/05/11	16	101.69	14	102.54	102.50	2	13,816	0.01%
2021/05/10	2.1	105.02	12	105.63	106.00	-9.9	13,578	-0.07%
2021/05/07	49.1	106.33	0	0.00	105.00	49.1	13,578	0.36%
2021/05/06	3	111.83	95.5	111.81	113.00	-92.5	13,037	-0.71%
2021/05/05	12	108.00	17	109.03	108.00	-5	12,639	-0.04%
2021/05/04	13	107.54	16	109.06	107.00	-3	12,607	-0.02%
2021/05/03	0	0.00	14.5	107.89	107.50	-14.5	12,346	-0.12%
2021/04/29	12	106.00	20	106.98	106.00	-8	12,280	-0.07%
2021/04/28	14	106.00	17	107.41	106.00	-3	12,175	-0.02%
2021/04/27	13	108.04	1	108.50	108.50	12	12,241	0.10%
2021/04/26	0.1	107.00	6.4	106.45	107.50	-6.3	12,198	-0.05%
2021/04/23	8	105.63	5	105.80	107.00	3	12,214	0.02%
2021/04/22	3	108.67	28	107.70	108.00	-25	12,183	-0.21%
2021/04/21	2	108.25	13.2	108.29	108.50	-11.2	11,993	-0.09%
2021/04/20	1.1	109.00	2	108.50	109.50	-1	11,881	-0.01%
2021/04/19	1	111.00	21.5	111.26	111.50	-20.5	11,803	-0.17%
2021/04/16	9	109.28	6.1	109.73	109.00	2.9	11,759	0.02%
2021/04/15	3.1	108.00	29.1	108.03	108.00	-26	11,627	-0.22%
2021/04/14	4	103.38	15	103.33	104.00	-11	11,382	-0.10%
2021/04/13	0	0.00	3	103.00	102.00	-3	11,226	-0.03%
2021/04/12	4	103.25	1	103.50	103.00	3	11,162	0.03%
2021/04/09	1	103.00	22.1	102.84	103.00	-21.1	11,135	-0.19%
2021/04/08	52	100.50	0	0.00	100.50	52	11,059	0.47%
2021/04/07	1.1	100.03	0	0.00	100.50	1.1	11,214	0.01%
2021/04/01	0	0.00	4	101.00	100.50	-4	11,227	-0.04%
2021/03/31	0	0.00	56	100.52	101.00	-56	11,238	-0.50%
2021/03/30	1	100.00	4	100.50	100.50	-3	11,190	-0.03%
2021/03/29	0	0.00	6	101.00	101.50	-6	11,165	-0.05%
2021/03/26	0	101.00	7	100.50	101.00	-7	11,355	-0.06%
2021/03/25	0.1	100.00	3	100.17	100.00	-2.9	11,504	-0.03%
2021/03/24	7	99.51	0.3	99.00	98.90	6.7	11,542	0.06%
2021/03/23	0.3	100.00	9	99.53	99.60	-8.7	11,488	-0.08%
2021/03/22	58.7	99.91	1	100.00	100.00	57.7	11,485	0.50%
2021/03/19	12	97.48	5	98.10	97.10	7	11,390	0.06%
2021/03/18	3	100.67	0	0.00	100.50	3	11,029	0.03%
2021/03/16	2	101.25	1	101.50	101.00	1	10,913	0.01%
2021/03/15	13	103.84	2	104.00	103.00	11	10,831	0.10%
2021/03/12	1	105.00	7	104.86	105.00	-6	10,818	-0.06%
2021/03/11	5	105.00	6	106.50	105.00	-1	10,867	-0.01%
2021/03/10	3	104.00	3	104.50	104.50	0	10,873	0.00%
2021/03/09	3	101.83	6	102.50	102.50	-3	10,713	-0.03%
2021/03/08	1	101.50	14	102.29	101.50	-13	10,687	-0.12%
2021/03/05	0	0.00	1	101.00	101.50	-1	10,640	-0.01%
2021/03/04	9	101.50	2	102.00	101.50	7	10,798	0.06%
2021/03/03	8	99.85	18	100.51	101.00	-10	10,696	-0.09%
2021/03/02	5	99.23	12	99.63	98.20	-7	10,379	-0.07%
2021/02/26	6	97.72	15	97.64	97.50	-9	10,298	-0.09%
2021/02/25	1.1	99.87	6	100.40	100.00	-4.9	10,107	-0.05%
2021/02/24	2	100.00	24	100.00	100.00	-22	10,050	-0.22%
2021/02/23	8	98.18	17.1	98.75	99.70	-9.1	9,860	-0.09%
2021/02/22	8.1	97.38	2	97.50	97.10	6.1	9,591	0.06%
2021/02/19	1	96.00	3.1	95.40	95.30	-2.1	9,516	-0.02%
2021/02/18	4	96.30	3.1	96.45	95.90	0.9	9,546	0.01%
2021/02/17	2	96.44	15.2	94.39	96.20	-13.2	9,652	-0.14%
2021/02/05	6	90.02	0	0.00	89.80	6	9,394	0.06%
2021/02/04	1	90.50	1	90.60	90.50	0	9,393	0.00%
2021/02/03	1	89.11	1	90.50	90.50	0	10,024	0.00%
2021/02/02	0	89.10	0	90.20	90.10	0	10,400	0.00%
2021/02/01	1	88.60	11	87.81	88.10	-10	10,368	-0.10%
2021/01/29	11	88.31	0	0.00	87.00	11	10,363	0.11%
2021/01/28	7.1	88.35	0	89.40	89.10	7.1	10,225	0.07%
2021/01/27	0	91.00	2	91.30	90.80	-2	10,138	-0.02%
2021/01/26	9.1	90.69	1	90.60	91.10	8.1	10,166	0.08%
2021/01/25	0.1	92.20	1	92.10	92.40	-0.9	10,060	-0.01%
2021/01/22	6.1	90.50	0	0.00	90.60	6.1	10,035	0.06%
2021/01/21	3	91.60	8	91.30	91.40	-5	9,958	-0.05%
2021/01/20	7.1	91.43	3	91.33	91.60	4.1	9,906	0.04%
2021/01/19	8	92.93	0	0.00	93.20	8	9,717	0.08%
2021/01/18	2.1	92.76	1	92.90	93.10	1.1	9,675	0.01%
2021/01/15	14	95.16	4	95.83	94.50	10	9,544	0.10%
2021/01/14	5	97.14	1	97.10	97.40	4	9,381	0.04%
2021/01/13	5	98.04	1	98.78	98.00	4	9,323	0.04%
2021/01/12	2	97.80	0	0.00	97.60	2	9,228	0.02%
2021/01/11	2	98.55	1	98.60	99.00	1	9,133	0.01%
2021/01/08	2	96.75	9	97.96	98.00	-7	8,987	-0.08%
2021/01/07	2	95.95	5.3	96.09	97.10	-3.3	8,858	-0.04%
2021/01/06	1	94.80	6	94.33	94.40	-5	8,694	-0.06%
2021/01/05	7	94.99	3	95.30	95.00	4	8,583	0.05%
2021/01/04	1	97.00	3	97.63	96.70	-2	8,496	-0.02%
2020/12/31	1	96.60	1	97.10	96.40	0	8,346	0.00%
2020/12/30	0	0.00	10.2	95.30	96.70	-10.2	8,215	-0.12%
2020/12/29	3	93.90	3.4	93.82	94.00	-0.4	8,033	0.00%
2020/12/28	2	93.65	7	93.79	93.80	-5	8,040	-0.06%
2020/12/25	1.1	92.79	9	92.90	92.80	-7.9	8,039	-0.10%
2020/12/24	5	92.60	18	92.51	92.60	-13	8,038	-0.16%
2020/12/23	0	0.00	13	91.52	91.50	-13	8,049	-0.16%
2020/12/22	5	92.98	8	93.49	92.10	-3	8,079	-0.04%
2020/12/21	2.2	91.17	21	92.06	92.30	-18.8	8,082	-0.23%
2020/12/18	2	88.65	0	0.00	88.20	2	7,923	0.03%
2020/12/16	1.1	90.07	2	89.45	90.20	-0.9	8,259	-0.01%
2020/12/15	4	88.75	0	0.00	89.20	4	8,679	0.05%
2020/12/14	3	89.97	0	0.00	89.80	3	8,645	0.03%
2020/12/11	7.1	89.74	0	0.00	89.80	7.1	8,648	0.08%
2020/12/10	1	89.70	2.2	89.80	89.90	-1.2	8,584	-0.01%
2020/12/09	1.1	89.52	9	89.93	90.00	-7.9	8,508	-0.09%
2020/12/08	2	89.90	7.6	89.95	89.50	-5.6	8,451	-0.07%
2020/12/07	4	89.90	5	89.86	89.50	-1	8,341	-0.01%
2020/12/04	22.1	89.45	2	89.60	89.30	20.1	8,247	0.24%
2020/12/03	0	0.00	3	88.27	88.50	-3	8,034	-0.04%
2020/12/02	1.4	87.42	1	87.70	87.70	0.4	7,953	0.01%
2020/12/01	3	86.25	4	86.95	87.60	-1	7,914	-0.01%
2020/11/30	5.7	86.84	1	87.60	85.20	4.7	7,883	0.06%
2020/11/27	9	87.06	1.3	87.15	87.20	7.7	7,655	0.10%
2020/11/26	7.1	87.53	0	0.00	87.60	7.1	7,605	0.09%
2020/11/25	3.1	88.09	4	88.08	87.80	-0.9	7,670	-0.01%
2020/11/24	6	87.85	0	0.00	87.60	6	7,656	0.08%
2020/11/23	0.1	88.40	5	88.54	88.80	-5	7,598	-0.07%
2020/11/20	0.1	88.00	3.2	87.97	88.30	-3.1	7,505	-0.04%
2020/11/19	1	87.80	3	87.60	88.10	-2	7,458	-0.03%
2020/11/18	1	87.90	0	0.00	88.00	1	7,348	0.01%
2020/11/17	0.1	87.51	1.3	87.95	88.00	-1.3	7,252	-0.02%
2020/11/16	1.1	87.61	10	88.39	88.10	-8.9	7,186	-0.12%
2020/11/13	9.3	86.89	1	86.80	87.00	8.3	6,953	0.12%
2020/11/12	2.1	87.61	12	87.80	88.00	-9.9	6,845	-0.14%
2020/11/11	3	86.17	90	88.51	89.00	-87	6,688	-1.30%
2020/11/10	1.5	83.62	19	83.94	84.90	-17.5	6,018	-0.29%
2020/11/09	0.3	81.60	1	82.00	81.80	-0.7	5,593	-0.01%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/05	0	0.00	1	81.20	81.50	-1	5,614	-0.02%
2020/11/04	0	0.00	14	81.23	81.30	-14	5,636	-0.25%
2020/11/03	3	81.10	1	81.00	81.00	2	5,642	0.04%
2020/11/02	0.2	79.17	0	0.00	79.70	0.2	5,599	0.00%
2020/10/30	0.1	79.00	0	0.00	79.10	0.1	5,603	0.00%
2020/10/29	0	79.10	2	79.10	78.90	-2	5,577	-0.04%
2020/10/28	0	79.70	1	79.50	79.50	-1	5,622	-0.02%
2020/10/27	0.1	80.20	0	0.00	80.30	0.1	5,642	0.00%
2020/10/26	0	0.00	2	80.10	80.20	-2	5,695	-0.04%
2020/10/21	1	79.00	0	0.00	79.00	1	6,090	0.02%
2020/10/20	0.2	79.50	0	0.00	79.50	0.2	6,171	0.00%
2020/10/16	2	79.05	0	0.00	79.00	2	6,266	0.03%
2020/10/15	1	79.20	1	80.30	79.20	0	6,293	0.00%
2020/10/14	10	80.00	3	80.80	80.00	7	6,238	0.11%
2020/10/12	0.2	81.20	1.1	81.20	81.20	-0.9	6,341	-0.01%
2020/10/07	0	0.00	1	80.90	80.80	-1	6,625	-0.02%
2020/10/06	0	81.20	12	81.08	81.20	-12	6,681	-0.18%
2020/10/05	2	79.90	3	79.87	80.00	-1	6,730	-0.01%
2020/09/29	0	79.00	0	0.00	78.90	0	6,763	0.00%
2020/09/28	0	79.60	0	0.00	79.40	0	6,847	0.00%
2020/09/25	6.1	78.69	0	0.00	79.00	6.1	6,906	0.09%
2020/09/24	5	78.04	2	78.60	78.00	3	6,873	0.04%
2020/09/23	2	80.30	0	0.00	80.10	2	7,012	0.03%
2020/09/22	8	81.79	1.1	81.78	81.40	6.9	7,252	0.10%
2020/09/21	0.1	83.00	17	82.94	83.30	-16.9	7,319	-0.23%
2020/09/18	4.1	81.65	34	81.80	81.60	-29.9	7,144	-0.42%
2020/09/17	1	78.50	0	0.00	78.60	1	6,762	0.01%
2020/09/15	0	79.30	0	0.00	79.20	0	6,902	0.00%
2020/09/14	1	78.80	2	78.90	79.20	-1	7,086	-0.01%
2020/09/11	0	79.00	0	0.00	79.00	0	7,164	0.00%
2020/09/10	1	78.80	0	0.00	78.70	1	7,233	0.01%
2020/09/09	1	78.60	4	78.90	79.20	-3	7,373	-0.04%
2020/09/08	1.1	79.44	0	0.00	79.60	1.1	7,436	0.01%
2020/09/07	3	79.63	2	79.65	79.60	1	7,528	0.01%
2020/09/04	0	0.00	1	78.30	78.50	-1	7,597	-0.01%
2020/09/03	2.1	78.21	0	0.00	78.40	2.1	7,625	0.03%
2020/09/02	0	0.00	0	78.40	78.00	0	7,652	0.00%
2020/09/01	3	77.43	1	77.70	77.90	2	7,748	0.03%
2020/08/31	4	78.15	6	78.58	78.20	-2	7,764	-0.03%
2020/08/28	5	78.86	0.4	79.40	78.90	4.6	7,779	0.06%
2020/08/27	0	79.50	0	0.00	78.90	0	7,887	0.00%
2020/08/26	1	79.42	0	0.00	79.60	1	7,903	0.01%
2020/08/25	1.1	79.32	0	0.00	79.20	1.1	8,032	0.01%
2020/08/24	1	79.20	0	0.00	79.20	1	9,137	0.01%
2020/08/21	1	80.00	0	0.00	79.80	1	9,309	0.01%
2020/08/20	8.5	78.97	1	79.00	79.00	7.5	9,358	0.08%
2020/08/19	3	81.00	1	81.00	80.50	2	9,369	0.02%
2020/08/18	2.1	81.26	1	81.40	81.40	1.1	9,408	0.01%
2020/08/17	1	80.83	2	81.20	81.50	-1	9,492	-0.01%
2020/08/14	20	80.60	0	0.00	80.80	20	9,534	0.21%
2020/08/13	1.3	80.72	1	81.10	80.90	0.3	9,588	0.00%
2020/08/12	1	80.80	0	0.00	80.70	1	9,859	0.01%
2020/08/11	15	81.63	8	81.64	81.50	7	9,924	0.07%
2020/08/10	0	0.00	4	80.55	81.10	-4	9,915	-0.04%
2020/08/07	9	80.26	1.5	79.93	79.60	7.5	10,038	0.07%
2020/08/06	10	78.95	0	0.00	79.10	10	10,188	0.10%
2020/08/05	2	78.05	0	0.00	78.10	2	10,201	0.02%
2020/08/04	13	77.59	0	0.00	77.60	13	10,244	0.13%
2020/08/03	12	77.52	0	0.00	77.40	12	10,268	0.12%
2020/07/31	1	78.50	0	0.00	78.50	1	10,240	0.01%
2020/07/30	12	78.33	0	0.00	78.50	12	10,295	0.12%
2020/07/29	5	78.62	0	0.00	77.90	5	10,295	0.05%
2020/07/28	5	77.30	2	77.40	77.30	3	10,402	0.03%
2020/07/27	34.1	78.39	0	0.00	78.10	34.1	10,446	0.33%
2020/07/24	5	79.80	8	79.70	79.70	-3	10,367	-0.03%
2020/07/23	3	80.27	0	0.00	80.10	3	10,299	0.03%
2020/07/22	4.1	80.50	0	0.00	80.50	4.1	10,353	0.04%
2020/07/21	2	80.80	0	0.00	80.50	2	10,313	0.02%
2020/07/20	0	81.00	3	80.30	80.50	-3	10,331	-0.03%
2020/07/17	2	81.30	0.2	81.30	81.00	1.9	10,441	0.02%
2020/07/16	13	81.08	1	81.10	81.00	12	10,585	0.11%
2020/07/15	7	80.17	1	80.10	80.40	6	10,629	0.06%
2020/07/14	10.1	81.46	0	0.00	81.00	10.1	10,534	0.10%
2020/07/13	0	82.20	1	82.00	82.00	-1	10,498	-0.01%
2020/07/10	20	82.23	42.1	82.07	82.00	-22.1	10,520	-0.21%
2020/07/09	1	83.00	2	83.45	83.00	-1	10,542	-0.01%
2020/07/08	4	83.45	1	83.70	83.20	3	10,538	0.03%
2020/07/07	6	83.88	0	0.00	83.70	6	10,536	0.06%
2020/07/06	1	84.50	1	84.50	84.40	0	10,511	0.00%
2020/07/03	0	0.00	5	84.36	84.30	-5	10,553	-0.05%
2020/07/02	10	83.77	1	83.70	83.80	9	10,656	0.08%
2020/07/01	13	87.75	3	88.00	87.60	10	10,480	0.10%
2020/06/30	7.1	87.39	1.1	87.51	87.60	6	10,251	0.06%
2020/06/29	5	86.92	1	86.70	86.60	4	10,181	0.04%
2020/06/24	0	87.60	0	0.00	87.40	0	10,200	0.00%
2020/06/23	7.1	87.07	4	86.80	86.90	3.1	10,232	0.03%
2020/06/22	2	86.30	2	87.35	86.80	0	10,270	0.00%
2020/06/19	5	86.48	1	87.10	85.80	4	10,360	0.04%
2020/06/18	2	86.20	21.2	86.31	86.20	-19.2	10,343	-0.19%
2020/06/17	2	86.30	1	86.30	86.20	1	10,501	0.01%
2020/06/16	20	86.70	3	86.50	86.10	17	10,812	0.16%
2020/06/15	2	86.30	8	86.10	86.00	-6	11,086	-0.05%
2020/06/12	14	86.64	1	86.90	86.40	13	11,363	0.11%
2020/06/11	0	0.00	2	88.80	88.00	-2	11,489	-0.02%
2020/06/10	0	0.00	9	89.42	89.40	-9	11,513	-0.08%
2020/06/09	1	88.63	3	89.07	89.50	-2	11,742	-0.02%
2020/06/08	3	88.50	21	88.99	89.20	-18	11,910	-0.15%
2020/06/05	0	0.00	11	87.28	87.60	-11	11,867	-0.09%
2020/06/04	5	86.76	13	86.54	86.80	-8	11,887	-0.07%
2020/06/03	2.2	86.16	10	85.84	86.10	-7.8	11,988	-0.06%
2020/06/02	0	84.50	0	0.00	84.30	0	11,906	0.00%
2020/06/01	2	83.75	1	84.10	83.80	1	11,880	0.01%
2020/05/29	15	83.33	0	0.00	83.00	15	11,774	0.13%
2020/05/28	7	84.19	1	85.10	83.80	6	10,725	0.06%
2020/05/27	4	85.50	11	85.14	85.20	-7	10,681	-0.07%
2020/05/26	0	85.80	1	85.50	85.70	-1	10,771	-0.01%
2020/05/25	4	83.85	0	0.00	84.30	4	10,845	0.04%
2020/05/22	6	85.22	1	85.40	85.00	5	10,912	0.05%
2020/05/21	18.1	86.11	0	0.00	86.50	18.1	10,883	0.17%
2020/05/20	5.4	86.35	1	85.80	86.40	4.4	10,841	0.04%
2020/05/19	6	86.50	22.6	87.47	86.20	-16.6	10,818	-0.15%
2020/05/18	0	85.30	2	85.05	85.00	-2	10,570	-0.02%
2020/05/15	6	83.77	0.3	84.00	83.60	5.7	10,494	0.05%
2020/05/14	7.1	83.58	0	84.00	83.50	7.1	10,434	0.07%
2020/05/13	18	84.72	0	0.00	85.10	18	10,279	0.18%
2020/05/12	6	86.43	4	86.60	86.50	2	10,087	0.02%
2020/05/11	1	87.60	21	87.68	87.50	-20	10,042	-0.20%
2020/05/08	12	86.49	4	86.70	86.40	8	9,996	0.08%
2020/05/07	3	85.37	4	85.50	85.30	-1	9,948	-0.01%
2020/05/06	10	85.31	2	85.40	85.30	8	9,909	0.08%
2020/05/05	4	85.70	3	85.60	85.80	1	9,864	0.01%
2020/05/04	10	85.46	1	86.50	85.50	9	9,859	0.09%
2020/04/30	5.2	87.19	26.1	86.74	87.90	-20.9	9,734	-0.21%
2020/04/29	0	0.00	10	83.81	83.80	-10	9,589	-0.10%
2020/04/28	1	82.62	0	0.00	82.70	1	9,566	0.01%
2020/04/27	0.1	82.20	8	81.66	82.00	-7.9	9,793	-0.08%
2020/04/24	3.3	80.25	2	80.40	80.00	1.3	9,704	0.01%
2020/04/23	17	80.54	4	80.53	80.40	13	9,671	0.13%
2020/04/22	19	79.43	2	80.00	80.20	17	9,608	0.18%
2020/04/21	14	80.56	3	80.53	80.10	11	9,523	0.12%
2020/04/20	16	81.98	4	82.00	82.40	12	9,439	0.13%
2020/04/17	2	83.90	0.6	83.70	83.20	1.5	9,319	0.02%
2020/04/16	0	0.00	1	82.00	82.10	-1	9,199	-0.01%
2020/04/15	13	82.98	12	83.11	83.10	1	9,122	0.01%
2020/04/14	4.2	82.29	4.1	82.38	82.20	0.1	9,057	0.00%
2020/04/13	13	80.80	0	0.00	80.70	13	9,011	0.14%
2020/04/10	1	80.70	6	81.17	81.90	-5	9,003	-0.06%
2020/04/09	4	80.55	7.1	80.75	80.60	-3.1	8,969	-0.03%
2020/04/08	8.2	80.08	0	0.00	80.40	8.2	8,895	0.09%
2020/04/07	1	79.52	11	79.59	79.80	-10	8,766	-0.11%
2020/04/06	5	76.36	15	76.97	77.60	-10	8,649	-0.12%
2020/04/01	14	74.84	5	75.00	74.40	9	8,483	0.11%
2020/03/31	2	75.75	14	75.93	75.10	-12	8,397	-0.14%
2020/03/30	25	73.73	36	74.39	75.20	-11	8,263	-0.13%
2020/03/27	5	75.62	13.1	75.47	74.70	-8.1	8,114	-0.10%
2020/03/26	10.6	74.23	2	75.20	74.10	8.6	7,992	0.11%
2020/03/25	16	73.76	15.1	74.25	74.90	0.9	7,960	0.01%
2020/03/24	1	69.40	23	70.47	70.50	-22	7,851	-0.28%
2020/03/23	21	67.16	5	66.66	66.70	16	7,820	0.20%
2020/03/20	13	68.40	5	69.26	68.80	8	7,659	0.10%
2020/03/19	43.9	66.41	2	66.60	66.60	41.9	7,292	0.57%
2020/03/18	28	71.69	0	0.00	70.00	28	6,941	0.40%
2020/03/17	14.1	74.94	8	77.12	74.60	6.1	6,617	0.09%
2020/03/16	5.2	78.98	1	80.10	78.20	4.2	6,390	0.07%
2020/03/13	18.4	78.32	2	78.40	80.60	16.4	6,270	0.26%
2020/03/12	19	85.18	36.3	87.86	84.00	-17.3	5,995	-0.29%
2020/03/11	2.1	88.45	2	89.35	88.90	0.1	5,750	0.00%
2020/03/10	32.1	88.37	0	0.00	89.00	32.1	5,679	0.57%
2020/03/09	12.1	89.19	0	0.00	89.30	12.1	5,588	0.22%
2020/03/05	0	93.30	6	92.80	93.30	-6	5,331	-0.11%
2020/03/04	0	0.00	3	92.00	92.50	-3	5,347	-0.06%
2020/03/03	0.2	91.60	2	91.70	91.60	-1.8	5,337	-0.03%
2020/03/02	4	89.98	0	0.00	90.00	4	5,293	0.08%
2020/02/27	2	91.10	0	0.00	91.00	2	5,456	0.04%
2020/02/26	11	91.72	0	0.00	91.50	11	5,311	0.21%
2020/02/25	5.1	92.51	0	0.00	93.10	5.1	5,139	0.10%
2020/02/24	2	93.40	0	0.00	93.30	2	5,016	0.04%
2020/02/21	1	94.80	0	0.00	94.60	1	4,997	0.02%
2020/02/19	0.1	96.20	0	0.00	96.20	0.1	4,956	0.00%
2020/02/18	0.2	94.80	0	0.00	94.80	0.2	4,935	0.00%
2020/02/14	0	95.20	1	95.20	95.20	-1	4,907	-0.02%
2020/02/13	1	94.90	1	95.00	94.80	0	4,905	0.00%
2020/02/12	0	94.10	0	0.00	94.00	0	4,925	0.00%
2020/02/10	1	92.22	1	94.00	94.00	0	4,973	0.00%
2020/02/07	0	0.00	1	93.80	93.70	-1	5,003	-0.02%
2020/02/05	1	92.50	0	0.00	92.70	1	5,046	0.02%
2020/02/04	0	0.00	2.4	93.84	93.50	-2.4	4,983	-0.05%
2020/02/03	0	0.00	3	93.40	93.00	-3	4,997	-0.06%
2020/01/31	3	93.57	14	93.61	93.40	-11	4,978	-0.22%
2020/01/30	34.1	94.12	0	0.00	91.60	34.1	4,914	0.69%
2020/01/20	0.1	99.00	1	99.40	99.00	-1	4,653	-0.02%
2020/01/17	0.4	99.00	3	98.70	99.00	-2.7	4,679	-0.06%
2020/01/16	1	97.80	0	0.00	97.90	1	4,734	0.02%
2020/01/15	0	98.60	5	98.20	98.50	-5	4,749	-0.11%
2020/01/14	2.1	98.71	0	0.00	98.80	2.1	4,751	0.04%
2020/01/13	2	99.45	0	0.00	99.70	2	4,694	0.04%
2020/01/09	0	99.90	3	99.60	100.00	-3	4,768	-0.06%
2020/01/08	2	100.75	0	0.00	100.00	2	4,818	0.04%
2020/01/07	2	101.25	2	101.75	101.50	0	4,814	0.00%
2020/01/06	0.3	101.50	4	102.00	102.00	-3.7	4,817	-0.08%
2020/01/03	2	99.75	1.2	100.59	101.50	0.8	4,769	0.02%
2020/01/02	0.1	99.60	0	0.00	99.60	0.1	4,733	0.00%
2019/12/31	0	0.00	1	100.50	99.80	-1	4,715	-0.02%
2019/12/30	1.1	99.90	0	0.00	99.90	1.1	4,751	0.02%
2019/12/27	1	100.00	32.1	100.90	101.00	-31.1	4,750	-0.66%
2019/12/26	5	99.84	22	99.60	99.80	-17	4,756	-0.36%
2019/12/25	0	0.00	1	100.00	100.00	-1	4,830	-0.02%
2019/12/24	0	0.00	1	101.00	100.50	-1	4,870	-0.02%
2019/12/23	0	100.50	3	100.67	101.00	-3	4,912	-0.06%
2019/12/20	26	100.41	0	0.00	101.00	26	4,972	0.52%
2019/12/19	8	100.76	1.5	100.93	99.90	6.5	4,933	0.13%
2019/12/18	0.1	100.50	23	100.08	101.50	-22.9	4,870	-0.47%
2019/12/17	0	98.60	9	98.14	99.10	-9	4,824	-0.19%
2019/12/16	0.1	96.80	0	0.00	96.80	0.1	4,750	0.00%
2019/12/13	0.1	96.80	0	0.00	96.80	0.1	4,768	0.00%
2019/12/12	3	97.10	0	0.00	96.90	3	4,765	0.06%
2019/12/11	0	96.50	0	0.00	96.50	0	4,959	0.00%
2019/12/10	10	96.30	0	0.00	96.50	10	4,981	0.20%
2019/12/09	0	96.70	0	0.00	96.70	0	5,001	0.00%
2019/12/06	0.1	97.00	0	0.00	97.20	0.1	4,992	0.00%
2019/12/05	2	96.60	4.1	96.51	96.40	-2.1	4,997	-0.04%
2019/12/04	1	96.40	2	96.40	97.50	-1	5,005	-0.02%
2019/12/02	0	0.00	5	98.00	98.10	-5	5,139	-0.10%
2019/11/27	0	0.00	2	98.10	98.40	-2	5,230	-0.04%
2019/11/26	1	97.00	0	0.00	98.00	1	5,230	0.02%
2019/11/22	0	96.80	2	96.80	96.80	-2	5,143	-0.04%
2019/11/21	2	96.00	0	0.00	96.20	2	5,194	0.04%
2019/11/20	1	96.40	1	96.40	96.50	0	5,186	0.00%
2019/11/19	0.1	97.40	0	0.00	97.40	0.1	5,175	0.00%
2019/11/18	2.1	96.53	2	96.50	97.40	0.1	5,198	0.00%
2019/11/15	0	0.00	5	96.70	96.80	-5	5,251	-0.10%
2019/11/14	0	96.60	2	95.90	96.60	-2	5,297	-0.04%
2019/11/13	0.1	96.30	0	0.00	96.30	0.1	5,417	0.00%
2019/11/11	0	97.00	1	96.60	97.00	-1	5,621	-0.02%
2019/11/08	0.1	97.40	1	97.40	97.40	-0.9	5,701	-0.02%
2019/11/07	1	98.20	0	0.00	98.20	1	5,712	0.02%
2019/11/06	1	98.10	0	0.00	98.70	1	5,717	0.02%
2019/11/05	0	0.00	1	99.20	98.90	-1	5,736	-0.02%
2019/11/04	2	98.50	6	98.50	98.90	-4	5,770	-0.07%
2019/11/01	0.2	97.80	0	0.00	98.10	0.2	5,888	0.00%
2019/10/31	2	97.50	1	98.50	97.80	1	6,059	0.02%
2019/10/30	0.2	98.00	4.1	98.00	98.30	-3.9	6,088	-0.06%
2019/10/29	0	0.00	6	97.60	97.70	-6	6,160	-0.10%
2019/10/25	1.2	96.88	1	96.90	97.30	0.2	6,213	0.00%
2019/10/24	0.1	97.00	4	96.58	97.50	-3.9	6,214	-0.06%
2019/10/23	4	95.95	0	0.00	95.80	4	6,220	0.06%
2019/10/22	0	96.60	3	96.37	96.80	-3	6,250	-0.05%
2019/10/21	2	95.50	0	0.00	95.40	2	6,272	0.03%
2019/10/18	0.1	96.10	0	0.00	96.00	0.1	6,303	0.00%
2019/10/17	0.1	96.60	2	95.85	96.60	-1.9	6,329	-0.03%
2019/10/16	2	95.80	1	95.20	95.90	1	6,297	0.02%
2019/10/15	2	93.51	1	93.40	94.60	1	6,349	0.02%
2019/10/14	0.1	93.50	6	93.30	93.30	-5.9	6,339	-0.09%
2019/10/09	1	93.60	2	94.20	93.10	-1	6,348	-0.02%
2019/10/08	7	93.99	0	0.00	94.30	7	6,398	0.11%
2019/10/04	3	93.00	0	0.00	93.30	3	6,467	0.05%
2019/10/03	4	93.18	0	0.00	93.10	4	6,544	0.06%
2019/10/02	4	94.18	0	0.00	93.80	4	6,552	0.06%
2019/10/01	7	94.60	0	0.00	94.80	7	6,514	0.11%
2019/09/25	1	95.10	3	95.10	95.50	-2	6,853	-0.03%
2019/09/24	1	96.00	0	0.00	96.70	1	6,941	0.01%
2019/09/23	1	97.00	3	97.53	96.80	-2	6,950	-0.03%
2019/09/19	1	97.30	0	0.00	97.30	1	6,966	0.01%
2019/09/18	0.1	97.60	0	0.00	97.60	0.1	7,017	0.00%
2019/09/17	5	97.60	0	0.00	97.80	5	7,015	0.07%
2019/09/16	12	99.24	14	99.37	98.00	-2	7,083	-0.03%
2019/09/12	0	0.00	1	96.30	96.10	-1	6,938	-0.01%
2019/09/10	7	95.49	1	95.20	95.50	6	6,985	0.09%
2019/09/06	1	95.20	0	0.00	95.20	1	7,008	0.01%
2019/09/05	0	96.10	0	0.00	96.00	0	6,995	0.00%
2019/09/04	6	94.68	7	94.57	94.70	-1	6,959	-0.01%
2019/09/03	0	0.00	1	94.00	93.70	-1	6,918	-0.01%
2019/09/02	2	93.90	1	94.20	94.00	1	6,934	0.01%
2019/08/30	0	0.00	27	92.38	94.10	-27	6,924	-0.39%
2019/08/29	0.1	91.60	0	0.00	91.40	0.1	6,840	0.00%
2019/08/28	0.2	92.00	2	91.40	91.50	-1.8	6,869	-0.03%
2019/08/27	22	91.81	0	0.00	90.60	22	6,881	0.32%
2019/08/26	9	91.39	0	0.00	91.70	9	6,754	0.13%
2019/08/23	1	92.70	1	93.00	93.40	0	6,758	0.00%
2019/08/22	1	92.60	0	0.00	92.30	1	6,793	0.01%
2019/08/20	2	92.95	2	92.80	93.10	0	6,882	0.00%
2019/08/19	1	91.80	2	91.85	92.00	-1	6,887	-0.01%
2019/08/16	1	91.00	2	90.90	91.10	-1	6,895	-0.01%
2019/08/15	23	90.96	0	0.00	90.30	23	6,805	0.34%
2019/08/14	2.2	93.10	0	0.00	93.60	2.2	6,690	0.03%
2019/08/13	5.1	92.26	13	92.63	92.50	-7.9	6,664	-0.12%
2019/08/12	8	94.15	0	0.00	93.90	8	6,550	0.12%
2019/08/08	2.4	95.13	0	0.00	95.20	2.4	6,527	0.04%
2019/08/07	7	95.04	1	95.90	95.30	6	6,532	0.09%
2019/08/06	24	95.10	1	95.90	95.80	23	6,521	0.35%
2019/08/05	8	96.11	0	0.00	96.50	8	6,467	0.12%
2019/08/02	28	97.71	1	97.90	97.50	27	6,390	0.42%
2019/08/01	11	99.40	1	99.40	99.50	10	6,345	0.16%
2019/07/30	0.1	101.50	2	101.25	101.50	-1.9	6,227	-0.03%
2019/07/29	1	101.00	1	101.00	101.00	0	6,286	0.00%
2019/07/26	2	100.75	0	0.00	101.00	2	6,319	0.03%
2019/07/25	5	101.00	3	101.00	101.50	2	6,397	0.03%
2019/07/24	4	101.50	0	0.00	101.00	4	6,399	0.06%
2019/07/23	3.1	103.02	2	102.75	103.50	1.1	6,375	0.02%
2019/07/22	0	102.00	0.1	102.00	102.00	0	6,344	0.00%
2019/07/19	8	101.31	0	0.00	101.00	8	6,300	0.13%
2019/07/18	1	101.50	0	0.00	101.50	1	6,291	0.02%
2019/07/17	5	102.00	0	0.00	102.00	5	6,279	0.08%
2019/07/15	2	104.50	0	0.00	105.50	2	6,133	0.03%
2019/07/12	3	104.00	0	0.00	104.00	3	6,145	0.05%
2019/07/11	1.2	102.59	1	103.00	102.50	0.2	6,168	0.00%
2019/07/10	5	102.30	1	103.00	103.00	4	6,195	0.06%
2019/07/09	9	101.33	1	102.00	102.00	8	6,179	0.13%
2019/07/08	3.1	103.84	1	103.52	104.00	2.1	6,132	0.03%
2019/07/05	10	104.00	0	105.00	104.50	10	6,113	0.16%
2019/07/03	0.1	106.00	0	0.00	105.00	0.1	6,196	0.00%
2019/07/02	32	106.30	0.2	106.00	105.50	31.8	6,233	0.51%
2019/07/01	5	115.00	7	115.00	115.00	-2	5,842	-0.03%
2019/06/27	0	0.00	17	114.50	114.50	-17	5,732	-0.30%
2019/06/26	0	0.00	0.5	114.00	114.50	-0.5	5,738	-0.01%
2019/06/24	0	0.00	5	114.00	114.50	-5	5,712	-0.09%
2019/06/20	0	0.00	0.1	112.50	112.50	-0.1	5,615	0.00%
2019/06/19	0	112.50	2	113.00	113.00	-2	5,575	-0.04%
2019/06/17	0	112.00	0	0.00	112.50	0	5,495	0.00%
2019/06/14	0.1	111.00	0	0.00	112.00	0.1	5,494	0.00%
2019/06/13	0.1	111.50	0	0.00	112.00	0.1	5,535	0.00%
2019/06/12	0.9	112.00	0	0.00	112.00	0.9	5,648	0.02%
2019/06/11	0	111.00	0	0.00	111.50	0	5,635	0.00%
2019/06/10	0	110.50	0.2	110.50	111.00	-0.2	5,616	0.00%
2019/06/03	0	0.00	0.3	109.00	109.50	-0.3	5,838	-0.01%
2019/05/31	0	0.00	1	111.00	110.50	-1	5,843	-0.02%
2019/05/28	0	0.00	12	109.50	110.00	-12	5,967	-0.20%
2019/05/27	0	0.00	1	109.00	109.50	-1	5,895	-0.02%
2019/05/24	2	107.50	0	0.00	108.50	2	5,940	0.03%
2019/05/23	0	0.00	1	108.50	109.00	-1	5,940	-0.02%
2019/05/22	2	110.00	1	110.00	110.00	1	5,955	0.02%
2019/05/20	0	109.50	0	109.50	110.00	0	6,007	0.00%
2019/05/17	0	108.50	0	0.00	108.50	0	6,032	0.00%
2019/05/14	0	108.50	0	0.00	108.00	0	6,161	0.00%
2019/05/13	1.1	108.97	0	0.00	108.50	1.1	6,147	0.02%
2019/05/09	1	108.50	1	109.00	108.50	0	6,312	0.00%
2019/05/07	0	0.00	1	110.50	110.50	-1	6,266	-0.02%
2019/05/06	0	0.00	1	110.50	111.00	-1	6,296	-0.02%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/04/30	0.1	112.00	2	112.75	112.00	-1.9	6,163	-0.03%
2019/04/26	0	0.00	2	111.00	111.50	-2	6,171	-0.03%
2019/04/25	0	110.00	3	110.00	110.50	-3	6,181	-0.05%
2019/04/24	3	110.00	0	0.00	109.50	3	6,204	0.05%
2019/04/22	1	108.50	0.3	108.00	108.50	0.7	6,272	0.01%
2019/04/19	0	108.00	0	0.00	108.50	0	6,352	0.00%
2019/04/18	0.1	108.00	0	0.00	108.00	0.1	6,508	0.00%
2019/04/17	1	108.50	1	109.00	109.00	0	6,654	0.00%
2019/04/15	0.1	108.50	0	0.00	108.50	0.1	6,752	0.00%
2019/04/12	5.1	108.50	0	0.00	108.50	5.1	6,840	0.07%
2019/04/11	0.1	109.50	0	0.00	110.00	0.1	6,844	0.00%
2019/04/09	0	109.00	0	0.00	109.50	0	6,949	0.00%
2019/04/08	1	108.00	0	0.00	108.00	1	6,891	0.01%
2019/04/03	0.1	108.00	0	0.00	108.00	0.1	6,814	0.00%
2019/03/27	0	0.00	2.6	108.69	109.00	-2.6	6,640	-0.04%
2019/03/25	0	106.50	0	0.00	106.50	0	6,698	0.00%
2019/03/22	0	0.00	3	107.00	107.50	-3	6,658	-0.05%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/19	0	105.50	0	0.00	106.00	0	6,756	0.00%
2019/03/18	0	106.50	5.9	106.07	106.50	-5.9	6,811	-0.09%
2019/03/15	1	103.50	1	104.00	105.50	0	6,778	0.00%
2019/03/13	3	104.50	0	0.00	104.50	3	6,710	0.04%
2019/03/12	0.3	104.00	0	0.00	104.50	0.3	6,731	0.00%
2019/03/11	0.1	103.50	0	0.00	103.00	0.1	6,722	0.00%
2019/03/07	0	0.00	10	104.00	105.50	-10	6,752	-0.15%
2019/03/06	0	0.00	4	103.00	103.00	-4	6,719	-0.06%
2019/03/04	10	101.70	0	0.00	101.50	10	6,723	0.15%
2019/02/26	0	103.00	0	0.00	103.00	0	6,577	0.00%
2019/02/25	0	0.00	2	103.75	103.50	-2	6,478	-0.03%
2019/02/22	0	0.00	5	104.00	104.00	-5	6,474	-0.08%
2019/02/21	0	0.00	7	103.71	103.50	-7	6,456	-0.11%
2019/02/20	3	102.00	2	103.00	103.00	1	6,439	0.02%
2019/02/19	1	102.01	3	103.00	102.50	-2	6,379	-0.03%
2019/02/18	4	102.00	6	102.75	102.50	-2	6,311	-0.03%
2019/02/15	29	101.50	3	102.50	101.50	26	6,270	0.41%
2019/02/14	1	102.00	8	102.50	101.50	-7	6,217	-0.11%
2019/02/12	5	101.10	0	0.00	101.50	5	6,179	0.08%
2019/02/11	16.4	100.71	3	103.00	100.00	13.4	6,218	0.22%
2019/01/30	3	101.00	5	102.50	102.00	-2	6,170	-0.03%
2019/01/25	0	101.50	0	0.00	102.00	0	6,147	0.00%
2019/01/24	6	100.00	0	0.00	100.00	6	6,129	0.10%
2019/01/22	0	0.00	1	102.50	103.00	-1	6,229	-0.02%
2019/01/21	0	102.00	0	0.00	102.50	0	6,249	0.00%
2019/01/18	0	0.00	1	103.00	102.50	-1	6,284	-0.02%
2019/01/17	0	101.00	0	0.00	101.50	0	6,355	0.00%
2019/01/14	1	101.50	1	101.50	101.50	0	6,337	0.00%
2019/01/11	0.1	101.00	0	0.00	101.50	0.1	6,394	0.00%
2019/01/09	0	102.00	1	102.50	102.50	-1	6,326	-0.02%
2019/01/08	2	101.00	8	102.19	102.00	-6	6,152	-0.10%
2019/01/07	2	98.90	4	98.25	99.50	-2	6,110	-0.03%
2019/01/04	6	95.18	0	0.00	95.30	6	6,245	0.10%
2019/01/03	7	97.04	0	0.00	96.00	7	6,528	0.11%
2018/12/28	0	0.00	6	99.58	101.00	-6	6,477	-0.09%
2018/12/27	1.1	98.18	0	0.00	97.80	1.1	6,556	0.02%
2018/12/26	2	96.50	0	0.00	96.30	2	6,645	0.03%
2018/12/25	1	97.00	0	0.00	96.70	1	6,759	0.01%
2018/12/21	1	99.00	4	99.18	98.60	-3	7,131	-0.04%
2018/12/19	0	99.20	10	99.30	99.30	-10	7,425	-0.13%
2018/12/18	15	98.10	0	0.00	98.00	15	7,622	0.20%
2018/12/17	0	99.20	0	0.00	99.30	0	7,966	0.00%
2018/12/14	0.1	99.20	0	0.00	99.20	0.1	8,070	0.00%
2018/12/12	3.1	98.71	0	0.00	99.00	3.1	8,322	0.04%
2018/12/06	0.1	100.00	0	0.00	100.00	0.1	8,384	0.00%
2018/12/03	1	102.00	3	102.67	102.00	-2	8,392	-0.02%
2018/11/29	0	0.00	0	99.60	99.50	0	8,247	0.00%
2018/11/28	0	0.00	0.2	100.00	100.00	-0.2	8,163	0.00%
2018/11/27	2	99.10	0	0.00	99.00	2	8,158	0.02%
2018/11/26	0.1	101.00	0	0.00	101.00	0.1	8,183	0.00%
2018/11/21	2	99.90	0	0.00	99.80	2	8,195	0.02%
2018/11/20	1	101.50	0	0.00	100.50	1	8,168	0.01%
2018/11/19	1	101.52	3.2	102.32	102.00	-2.1	8,215	-0.03%
2018/11/16	0.2	101.00	0	0.00	101.00	0.2	8,265	0.00%
2018/11/14	3.1	100.16	0	0.00	100.00	3.1	8,285	0.04%
2018/11/13	0	100.50	0	0.00	100.00	0	8,346	0.00%
2018/11/12	0.1	100.50	0	0.00	101.00	0.1	8,328	0.00%
2018/11/09	1	100.50	1	101.00	101.00	0	8,335	0.00%
2018/11/08	2	102.25	0	0.00	102.00	2	8,272	0.02%
2018/11/07	1	102.00	1	102.50	102.50	0	8,242	0.00%
2018/11/06	2	101.75	4	102.63	103.00	-2	8,223	-0.02%
2018/11/05	1	101.00	7	101.14	103.00	-6	8,126	-0.07%
2018/11/02	3	100.07	1	101.00	101.00	2	8,073	0.02%
2018/11/01	1	100.50	3	101.50	101.50	-2	8,033	-0.02%
2018/10/31	1	99.01	0	0.00	101.00	1	8,035	0.01%
2018/10/30	1	99.50	1	99.40	98.60	0	7,981	0.00%
2018/10/29	2.1	98.03	0	0.00	98.80	2.1	7,907	0.03%
2018/10/25	3	98.73	2.1	98.89	98.60	0.9	8,005	0.01%
2018/10/24	3	101.00	0	0.00	101.00	3	7,996	0.04%
2018/10/23	3.3	101.55	1	102.00	101.50	2.3	7,975	0.03%
2018/10/22	1.3	101.96	1	102.50	103.00	0.3	8,031	0.00%
2018/10/19	0	103.00	8	101.50	103.00	-8	8,124	-0.10%
2018/10/18	2	103.00	1	103.00	103.00	1	8,138	0.01%
2018/10/17	7	103.64	0	0.00	103.00	7	8,154	0.09%
2018/10/16	1	103.01	1	104.00	104.00	0	8,121	0.00%
2018/10/15	3	103.67	5	103.50	103.50	-2	8,099	-0.02%
2018/10/12	18	103.36	3	104.67	106.00	15	8,016	0.19%
2018/10/11	23.1	104.54	0	0.00	103.00	23.1	7,886	0.29%
2018/10/05	3	110.17	0	0.00	111.00	3	7,649	0.04%
2018/10/04	1	112.50	0	0.00	113.00	1	7,629	0.01%
2018/10/03	17	113.00	0	0.00	113.00	17	7,747	0.22%
2018/10/02	10	115.50	1	116.00	115.00	9	7,791	0.12%
2018/10/01	2	117.50	0.9	117.00	117.50	1.1	7,839	0.01%
2018/09/28	0	0.00	1	117.00	117.00	-1	7,999	-0.01%
2018/09/27	0	0.00	2	116.00	117.00	-2	7,968	-0.03%
2018/09/26	3	115.50	0	0.00	114.50	3	7,834	0.04%
2018/09/25	0	115.50	0	0.00	115.50	0	7,800	0.00%
2018/09/21	0	117.00	14	115.21	117.50	-14	7,687	-0.18%
2018/09/19	2	112.50	0.9	112.50	113.00	1.1	7,449	0.01%
2018/09/18	0	0.00	1	113.00	112.50	-1	7,323	-0.01%
2018/09/17	0	112.00	0	0.00	112.50	0	7,230	0.00%
2018/09/14	0	112.00	0	0.00	112.00	0	7,268	0.00%
2018/09/13	0	112.00	0	0.00	112.50	0	7,296	0.00%
2018/09/12	0	110.50	0	0.00	111.00	0	7,325	0.00%
2018/09/11	5.1	111.00	0	0.00	111.00	5.1	7,372	0.07%
2018/09/07	1	111.00	5	111.50	111.50	-4	7,649	-0.05%
2018/09/03	11	111.00	0	0.00	111.00	11	8,021	0.14%
2018/08/30	0	112.00	0	0.00	112.00	0	8,081	0.00%
2018/08/27	0	113.00	5	113.50	113.50	-5	8,169	-0.06%
2018/08/23	0	0.00	3	112.33	113.50	-3	8,519	-0.04%
2018/08/21	0	109.00	0	0.00	109.00	0	8,633	0.00%
2018/08/20	0	109.00	0	0.00	109.00	0	8,658	0.00%
2018/08/17	0	109.00	0	0.00	109.00	0	8,638	0.00%
2018/08/16	1	108.00	0	0.00	108.50	1	8,669	0.01%
2018/08/15	0	109.00	0.2	109.00	109.00	-0.2	8,703	0.00%
2018/08/14	0.1	109.00	0	0.00	109.50	0.1	8,773	0.00%
2018/08/13	2.1	108.74	0	0.00	108.00	2.1	8,769	0.02%
2018/08/09	3	111.00	1	111.00	111.50	2	8,839	0.02%
2018/08/08	4	112.00	0	0.00	112.00	4	8,967	0.04%
2018/08/07	2	111.00	0	0.00	111.00	2	9,134	0.02%
2018/08/06	0	0.00	0	112.00	112.50	0	9,236	0.00%
2018/08/03	1	112.00	1	111.50	111.50	0	9,296	0.00%
2018/08/01	0	0.00	6	113.00	113.00	-6	9,213	-0.07%
2018/07/30	0	0.00	2	111.50	111.50	-2	9,040	-0.02%
2018/07/27	1	111.00	3	110.50	110.50	-2	9,040	-0.02%
2018/07/26	0	0.00	1	110.00	111.00	-1	8,967	-0.01%
2018/07/25	0	108.50	1	110.00	108.50	-1	8,875	-0.01%
2018/07/24	0	0.00	6	109.08	109.50	-6	8,817	-0.07%
2018/07/23	2	108.50	0	0.00	108.50	2	8,782	0.02%
2018/07/20	4	106.75	2	107.25	107.50	2	8,750	0.02%
2018/07/19	0	107.50	0	0.00	107.50	0	8,791	0.00%
2018/07/18	0	0.00	1	108.00	108.50	-1	8,820	-0.01%
2018/07/17	5	107.00	1	107.00	107.00	4	8,766	0.05%
2018/07/16	0	108.50	0	0.00	108.50	0	8,748	0.00%
2018/07/13	0	109.00	7	109.07	110.00	-7	8,758	-0.08%
2018/07/12	0.1	106.00	0	0.00	106.00	0.1	8,693	0.00%
2018/07/11	10.1	105.80	0	0.00	106.00	10.1	8,633	0.12%
2018/07/10	6	111.58	10	112.35	112.00	-4	8,468	-0.05%
2018/07/09	1	110.50	3	111.17	111.00	-2	8,359	-0.02%
2018/07/06	10.2	109.79	0	0.00	109.50	10.2	8,233	0.12%
2018/07/05	1	112.50	7.3	113.00	113.50	-6.3	8,014	-0.08%
2018/07/03	0	0.00	1	114.00	113.00	-1	7,878	-0.01%
2018/06/29	4	112.75	18	112.19	112.50	-14	7,727	-0.18%
2018/06/28	3	109.00	0	0.00	109.00	3	7,489	0.04%
2018/06/27	0	0.00	1	110.50	110.00	-1	7,438	-0.01%
2018/06/26	1	110.00	2	110.75	110.00	-1	7,414	-0.01%
2018/06/25	0	109.50	5	110.50	110.00	-5	7,344	-0.07%
2018/06/22	0	0.00	9	109.72	109.50	-9	7,262	-0.12%
2018/06/21	1.2	108.83	0	0.00	108.50	1.2	7,212	0.02%
2018/06/20	0	0.00	3	108.00	107.50	-3	7,211	-0.04%
2018/06/19	0	105.50	0	0.00	105.50	0	7,317	0.00%
2018/06/15	1.1	105.55	0	0.00	106.00	1.1	7,284	0.02%
2018/06/14	4	106.88	0	0.00	106.50	4	7,137	0.06%
2018/06/13	4	107.13	0	0.00	107.50	4	7,016	0.06%
2018/06/12	0	107.50	0	0.00	107.50	0	7,064	0.00%
2018/06/11	0.1	108.50	0	0.00	109.00	0.1	6,929	0.00%
2018/06/08	4	108.38	0	0.00	108.50	4	6,968	0.06%
2018/06/06	0	0.00	0.1	109.50	109.50	-0.1	6,838	0.00%
2018/06/05	0	0.00	12	110.00	109.50	-12	6,801	-0.18%
2018/06/04	15	110.10	0	0.00	110.50	15	6,788	0.22%
2018/05/31	0	0.00	1	110.00	107.50	-1	6,732	-0.01%
2018/05/30	4	108.25	0	0.00	108.50	4	6,403	0.06%
2018/05/29	0	0.00	0.4	109.50	110.00	-0.4	6,307	-0.01%
2018/05/28	0	109.50	0	0.00	110.00	0	6,338	0.00%
2018/05/25	4.2	108.98	0	0.00	108.50	4.2	6,335	0.07%
2018/05/23	0	0.00	0	110.00	110.00	0	6,344	0.00%
2018/05/22	5	110.10	0	0.00	109.50	5	6,378	0.08%
2018/05/21	0	112.00	1	112.50	112.50	-1	6,457	-0.02%
2018/05/18	2	112.50	2	113.25	112.00	0	6,564	0.00%
2018/05/17	2	111.49	1	111.00	111.50	1	6,680	0.02%
2018/05/15	0	110.50	1	111.50	110.50	-1	6,730	-0.01%
2018/05/14	5	110.99	1	110.50	111.00	4	6,720	0.06%
2018/05/11	0	107.50	5	107.00	108.50	-5	6,657	-0.07%
2018/05/10	5	105.50	5	106.00	106.00	0	6,671	0.00%
2018/05/09	0	0.00	1	106.50	105.50	-1	6,691	-0.01%
2018/05/08	0	0.00	0.6	105.00	105.50	-0.6	6,736	-0.01%
2018/05/04	1	105.00	8	106.50	105.00	-7	6,816	-0.10%
2018/04/30	1	105.00	0	104.00	104.50	1	6,946	0.01%
2018/04/25	1	102.00	0	0.00	103.00	1	7,025	0.01%
2018/04/24	5	103.50	0	0.00	104.00	5	6,991	0.07%
2018/04/23	1	105.00	0	0.00	105.50	1	6,973	0.01%
2018/04/19	0.9	105.00	0	0.00	105.50	0.9	6,958	0.01%
2018/04/18	0	0.00	0.1	106.00	106.00	-0.1	6,963	0.00%
2018/04/17	6	105.59	0	0.00	106.00	6	7,036	0.09%
2018/04/16	0	107.00	0	0.00	107.50	0	7,107	0.00%
2018/04/13	0	106.00	0	0.00	106.50	0	7,206	0.00%
2018/04/11	0	105.00	0	0.00	105.50	0	7,307	0.00%
2018/04/09	0	0.00	6.1	104.74	105.00	-6.1	7,376	-0.08%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/04/02	6	102.58	0	0.00	102.50	6	7,439	0.08%
2018/03/31	0	0.00	1	104.00	104.00	-1	7,516	-0.01%
2018/03/29	1	102.50	0	0.00	103.00	1	7,634	0.01%
2018/03/28	1	103.00	0	0.00	103.00	1	7,579	0.01%
2018/03/27	0	0.00	2	104.50	105.00	-2	7,587	-0.03%
2018/03/26	2	103.50	0	0.00	103.50	2	7,579	0.03%
2018/03/23	2	103.00	0.1	104.00	104.50	1.9	7,557	0.02%
2018/03/21	0	105.50	1	107.00	106.50	-1	7,365	-0.01%
2018/03/20	0	104.00	5	104.80	105.00	-5	7,346	-0.07%
2018/03/19	0	102.50	0	0.00	103.00	0	7,275	0.00%
2018/03/16	1.3	101.50	1	102.00	102.00	0.3	7,292	0.00%
2018/03/15	0	102.00	0	0.00	102.00	0	7,123	0.00%
2018/03/14	0.3	102.00	0	0.00	102.00	0.3	7,160	0.00%
2018/03/13	0	102.50	0	0.00	103.00	0	7,110	0.00%
2018/03/12	0	102.50	1	103.50	103.50	-1	7,137	-0.01%
2018/03/09	4	100.88	0	0.00	101.50	4	7,156	0.06%
2018/03/08	0	0.00	1	101.50	101.50	-1	7,193	-0.01%
2018/03/06	1	101.50	0	0.00	101.50	1	7,229	0.01%
2018/03/02	0.2	100.50	0	0.00	100.50	0.2	7,459	0.00%
2018/03/01	0	102.00	0	0.00	102.00	0	7,442	0.00%
2018/02/26	0	0.00	5	104.50	103.50	-5	7,380	-0.07%
2018/02/21	0.1	103.50	0	0.00	104.00	0.1	7,377	0.00%
2018/02/12	0	100.00	3	101.67	101.00	-3	7,206	-0.04%
2018/02/09	1	98.00	0	0.00	97.80	1	7,078	0.01%
2018/02/07	1	101.50	7	101.14	101.00	-6	6,893	-0.09%
2018/02/06	7	96.84	0	0.00	96.70	7	6,692	0.10%
2018/02/02	5	100.00	0	0.00	100.00	5	6,467	0.08%
2018/01/31	0	0.00	2	103.50	103.50	-2	6,306	-0.03%
2018/01/30	2	103.00	0	0.00	103.00	2	6,240	0.03%
2018/01/29	0	104.00	2	104.00	104.50	-2	6,165	-0.03%
2018/01/26	0	0.00	4.6	102.67	103.50	-4.6	6,101	-0.08%
2018/01/25	0	0.00	5	101.50	101.50	-5	5,975	-0.08%
2018/01/24	5	99.30	0	0.00	99.20	5	5,895	0.08%
2018/01/23	1	99.70	0	0.00	100.00	1	5,883	0.02%
2018/01/22	0	101.00	2	101.00	101.50	-2	5,800	-0.03%
2018/01/19	1	100.99	0	0.00	100.50	1	5,731	0.02%
2018/01/17	0	101.50	0	0.00	102.00	0	5,594	0.00%
2018/01/16	0	0.00	3	102.00	102.00	-3	5,560	-0.05%
2018/01/15	0	101.50	6.1	101.09	102.00	-6.1	5,549	-0.11%
2018/01/12	0	0.00	5	101.99	101.50	-5	5,538	-0.09%
2018/01/11	0	0.00	1.2	100.08	101.00	-1.2	5,442	-0.02%
2018/01/10	1	102.00	0	0.00	101.00	1	5,364	0.02%
2018/01/09	0	0.00	50	101.27	102.50	-50	5,270	-0.95%
2018/01/08	0	0.00	1	98.70	99.50	-1	5,132	-0.02%
2018/01/04	0	0.00	1	98.40	98.50	-1	5,055	-0.02%
2018/01/03	10	97.80	0	0.00	98.50	10	5,102	0.20%
2018/01/02	30	97.66	2	98.00	98.10	28	5,038	0.56%