元大台灣50 (0050)-兆豐-嘉義券商分點個股進出

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
161.65
漲跌
▲1.15
漲幅
+0.72%
成交量
9,656張
產業
上市
3681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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/05/10	0.1	161.25	0	0.00	161.65	0.1	10,908	0.00%
2024/05/09	1.1	160.91	0	0.00	160.50	1.1	10,887	0.01%
2024/05/08	0.1	160.27	0	0.00	160.70	0.1	10,915	0.00%
2024/05/07	0.1	159.98	0.2	160.05	160.10	-0.1	10,975	0.00%
2024/05/02	0.2	156.41	0	0.00	156.15	0.2	11,775	0.00%
2024/04/30	0	0.00	1	158.60	158.25	-1	11,907	-0.01%
2024/04/29	0	0.00	1.6	158.43	158.80	-1.6	11,948	-0.01%
2024/04/26	0	0.00	3	156.10	156.00	-3	12,035	-0.02%
2024/04/25	3.2	153.46	0	0.00	153.50	3.2	12,372	0.03%
2024/04/24	0	0.00	5	155.78	156.35	-5	12,412	-0.04%
2024/04/23	3	152.11	2	152.18	151.90	1	12,890	0.01%
2024/04/22	4.2	151.14	2.5	150.95	150.45	1.7	13,165	0.01%
2024/04/19	17.1	151.13	2	152.20	150.90	15.1	13,214	0.11%
2024/04/18	0.1	156.00	0	0.00	158.95	0.1	12,816	0.00%
2024/04/17	1	156.50	1	157.40	157.40	0	12,800	0.00%
2024/04/16	7.5	155.66	11	156.29	155.65	-3.5	12,784	-0.03%
2024/04/15	1.1	160.35	3	160.05	160.00	-1.9	12,601	-0.01%
2024/04/12	1	162.00	0	0.00	162.10	1	12,626	0.01%
2024/04/11	2.1	161.96	0	0.00	162.50	2.1	12,596	0.02%
2024/04/10	0.1	162.75	0	162.95	163.00	0	12,600	0.00%
2024/04/09	1.1	161.52	1	163.00	163.25	0.1	12,737	0.00%
2024/04/08	5.2	159.14	0.1	158.85	159.45	5.1	12,701	0.04%
2024/04/03	3.1	158.38	0.2	158.65	158.55	2.9	12,825	0.02%
2024/04/02	0	0.00	2.2	159.04	159.65	-2.2	12,995	-0.02%
2024/04/01	2.1	157.89	0.5	157.55	157.40	1.6	13,372	0.01%
2024/03/29	0.2	157.39	1	157.51	157.90	-0.8	13,564	-0.01%
2024/03/28	3.1	156.32	1	156.80	156.90	2.1	13,567	0.02%
2024/03/27	0.2	157.63	0	0.00	157.65	0.2	13,618	0.00%
2024/03/26	0.1	158.85	0.1	158.80	157.60	-0.1	13,634	0.00%
2024/03/25	0	157.45	0	0.00	157.50	0	13,636	0.00%
2024/03/22	0	157.74	1	156.70	157.20	-1	13,586	-0.01%
2024/03/21	0	0.00	3	156.14	157.40	-3	13,584	-0.02%
2024/03/20	0.1	154.05	1.2	155.11	153.20	-1.1	13,558	-0.01%
2024/03/19	2	153.75	3.3	153.77	154.05	-1.2	13,924	-0.01%
2024/03/18	0.1	153.40	5.2	153.83	154.40	-5.1	13,830	-0.04%
2024/03/15	1.2	154.11	1.1	154.25	153.00	0.1	13,623	0.00%
2024/03/14	0	155.14	4	155.21	155.10	-3.9	13,532	-0.03%
2024/03/13	0	0.00	0.5	155.20	155.25	-0.5	13,611	0.00%
2024/03/12	0	154.40	6.3	153.34	154.50	-6.3	13,443	-0.05%
2024/03/11	1.4	153.32	3	153.58	152.90	-1.6	13,318	-0.01%
2024/03/08	3.1	155.75	9.1	155.62	154.45	-6	13,181	-0.05%
2024/03/07	3.1	151.91	4.1	151.97	152.30	-1	12,772	-0.01%
2024/03/06	5.2	146.99	2	148.27	148.85	3.2	12,366	0.03%
2024/03/05	3.1	147.51	0.5	148.15	148.15	2.6	12,273	0.02%
2024/03/04	0.4	146.80	3.2	145.61	146.95	-2.8	12,111	-0.02%
2024/03/01	0.2	143.50	0	0.00	142.80	0.2	11,865	0.00%
2024/02/29	1.1	142.86	0	0.00	143.30	1.1	11,877	0.01%
2024/02/27	1.1	143.32	1.1	143.40	143.35	0	11,985	0.00%
2024/02/26	0	0.00	9.1	143.77	143.95	-9.1	11,990	-0.08%
2024/02/23	0	0.00	1.8	143.69	143.75	-1.8	11,929	-0.01%
2024/02/22	0	142.50	2.2	142.84	142.80	-2.2	12,083	-0.02%
2024/02/21	2	141.40	1	141.35	141.20	1	12,022	0.01%
2024/02/20	0.1	141.85	2	141.73	141.65	-1.9	12,301	-0.02%
2024/02/19	0.8	140.90	4.2	140.96	141.10	-3.4	12,385	-0.03%
2024/02/16	0.2	141.75	3.2	142.09	141.30	-3.1	12,615	-0.02%
2024/02/15	0.6	141.96	13.4	142.10	142.35	-12.8	12,656	-0.10%
2024/02/05	0	135.10	0	0.00	135.95	0	12,384	0.00%
2024/02/02	0	0.00	4	134.85	135.10	-4	12,168	-0.03%
2024/02/01	1	134.00	0.6	133.95	134.35	0.4	12,124	0.00%
2024/01/31	1	134.67	0.7	134.75	134.35	0.3	12,169	0.00%
2024/01/30	0	0.00	1	136.35	136.15	-1	12,165	-0.01%
2024/01/29	0.2	136.35	1.6	136.34	136.50	-1.5	12,271	-0.01%
2024/01/26	1	135.70	2.3	135.86	135.65	-1.3	11,972	-0.01%
2024/01/25	0	0.00	7.1	135.35	135.65	-7.1	11,872	-0.06%
2024/01/23	0	0.00	0.1	134.00	134.05	-0.1	11,454	0.00%
2024/01/22	0.1	133.95	0.1	133.40	133.80	0	11,491	0.00%
2024/01/19	0.3	132.83	6	131.75	132.90	-5.7	11,344	-0.05%
2024/01/18	1.3	128.10	0	0.00	128.30	1.3	11,276	0.01%
2024/01/17	5.2	128.08	9.1	127.75	127.45	-3.8	11,225	-0.03%
2024/01/16	0.3	131.77	0	0.00	131.65	0.3	10,739	0.00%
2024/01/15	1.2	133.32	0	0.00	133.00	1.2	10,507	0.01%
2024/01/12	2	132.11	1	132.20	132.65	1	10,378	0.01%
2024/01/11	2.1	132.76	0	0.00	132.85	2.1	10,400	0.02%
2024/01/10	1.6	132.36	0.1	132.40	132.30	1.5	10,466	0.01%
2024/01/08	0.1	133.09	0.2	132.90	132.75	-0.1	10,501	0.00%
2024/01/05	1.5	132.26	0	0.00	132.15	1.5	10,451	0.01%
2024/01/03	4.7	133.06	0	0.00	132.55	4.7	10,771	0.04%
2024/01/02	1	135.30	0	0.00	134.90	1	10,627	0.01%
2023/12/29	0	135.68	0	0.00	135.45	0	10,597	0.00%
2023/12/28	0.1	135.68	13	135.88	135.75	-12.9	10,564	-0.12%
2023/12/27	0	0.00	11.7	135.79	135.75	-11.7	10,401	-0.11%
2023/12/26	0	134.10	3.4	134.25	134.25	-3.4	10,010	-0.03%
2023/12/25	3	133.25	0	0.00	133.50	3	9,822	0.03%
2023/12/22	0	132.65	0.2	132.85	132.95	-0.2	9,796	0.00%
2023/12/21	0.1	132.36	0	0.00	132.60	0.1	9,860	0.00%
2023/12/19	0.2	133.18	0	0.00	133.40	0.2	9,885	0.00%
2023/12/18	0	0.00	0.2	133.25	133.90	-0.2	10,144	0.00%
2023/12/15	0.1	133.70	2	133.84	133.70	-1.9	10,132	-0.02%
2023/12/14	0	0.00	3.2	133.12	133.15	-3.2	9,893	-0.03%
2023/12/13	1	131.45	0.1	131.50	131.55	0.9	9,477	0.01%
2023/12/12	0	0.00	1	132.00	131.50	-1	9,524	-0.01%
2023/12/11	1	130.95	0	0.00	131.20	1	9,552	0.01%
2023/12/08	0	131.10	1.5	131.20	131.05	-1.4	9,554	-0.01%
2023/12/07	1	130.21	1	130.55	130.00	0	9,380	0.00%
2023/12/06	0.2	130.79	0.4	130.65	130.80	-0.2	9,471	0.00%
2023/12/05	0.2	130.22	0	130.40	130.35	0.2	9,445	0.00%
2023/12/04	0	0.00	0.1	131.80	131.30	-0.1	9,459	0.00%
2023/12/01	0.1	131.00	1	130.95	131.80	-1	9,507	-0.01%
2023/11/30	0.2	131.33	0	131.20	131.35	0.2	9,479	0.00%
2023/11/29	0	131.48	0	0.00	131.15	0	9,354	0.00%
2023/11/28	0.1	131.35	1	131.45	131.25	-0.9	9,295	-0.01%
2023/11/27	0.2	130.45	0	0.00	130.35	0.2	9,208	0.00%
2023/11/24	0.2	131.20	0	0.00	131.20	0.2	9,147	0.00%
2023/11/22	0.7	131.39	5	131.25	131.35	-4.3	9,002	-0.05%
2023/11/21	0	0.00	10.2	132.49	132.55	-10.2	9,018	-0.11%
2023/11/20	0.1	130.75	0	0.00	130.95	0.1	8,657	0.00%
2023/11/17	0	0.00	4.6	131.33	131.00	-4.6	8,625	-0.05%
2023/11/16	1	131.10	5.3	130.75	130.60	-4.3	8,234	-0.05%
2023/11/15	0.1	130.75	9.3	130.73	130.55	-9.2	8,096	-0.11%
2023/11/14	0	0.00	6	129.20	129.00	-6	7,843	-0.08%
2023/11/13	0	0.00	6.1	128.79	128.70	-6.1	7,669	-0.08%
2023/11/10	0.1	126.55	0	0.00	126.75	0.1	7,548	0.00%
2023/11/08	0	126.55	5	127.20	127.20	-5	7,872	-0.06%
2023/11/07	2	126.40	4.6	126.29	126.50	-2.5	7,816	-0.03%
2023/11/06	0.1	126.57	2.2	126.94	126.55	-2.1	7,888	-0.03%
2023/11/03	0	0.00	2.2	125.22	125.45	-2.2	7,684	-0.03%
2023/11/02	2	124.05	6	124.03	124.50	-4	7,713	-0.05%
2023/11/01	0.1	121.80	0	0.00	121.75	0.1	7,626	0.00%
2023/10/31	7.1	121.61	0	0.00	121.15	7.1	7,666	0.09%
2023/10/30	0.2	122.53	0	0.00	122.00	0.2	7,686	0.00%
2023/10/27	2	122.35	5	122.50	122.30	-3	7,608	-0.04%
2023/10/26	7.8	121.83	10	122.00	121.75	-2.2	7,661	-0.03%
2023/10/25	2	124.45	0.1	124.80	124.20	1.9	7,340	0.03%
2023/10/24	1.4	123.12	0	0.00	123.95	1.4	7,340	0.02%
2023/10/23	2	123.91	0.1	123.95	123.85	1.9	7,293	0.03%
2023/10/20	0.3	124.52	5.2	124.38	125.40	-4.9	7,276	-0.07%
2023/10/19	0.4	125.05	0	0.00	124.85	0.4	7,364	0.00%
2023/10/18	0.4	125.28	0	0.00	124.80	0.4	7,447	0.01%
2023/10/17	0	0.00	0.6	126.80	126.55	-0.6	7,349	-0.01%
2023/10/16	1.8	126.03	0	0.00	126.25	1.8	7,474	0.02%
2023/10/13	0	0.00	0.2	126.90	126.95	-0.2	7,526	0.00%
2023/10/12	0.3	126.69	2.2	127.05	127.30	-1.9	7,674	-0.02%
2023/10/11	0.3	126.15	6	126.21	126.25	-5.7	7,681	-0.07%
2023/10/06	0	124.05	0.1	124.20	124.10	0	7,718	0.00%
2023/10/05	0	0.00	0	123.65	123.65	0	7,694	0.00%
2023/10/04	7.9	121.67	0	0.00	121.90	7.9	7,701	0.10%
2023/10/03	0.2	123.91	0	0.00	123.50	0.2	7,645	0.00%
2023/10/02	1.2	124.47	2	124.45	124.25	-0.8	7,694	-0.01%
2023/09/28	0	123.05	0	0.00	122.65	0	7,859	0.00%
2023/09/27	5	121.84	0	0.00	122.15	5	7,849	0.06%
2023/09/26	0.6	122.23	0	0.00	122.10	0.6	7,835	0.01%
2023/09/25	0.1	123.25	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	2.3	122.28	0.1	122.72	122.65	2.2	7,829	0.03%
2023/09/21	5.9	122.83	3.8	123.11	122.75	2.1	7,765	0.03%
2023/09/20	0.2	124.94	0	0.00	124.75	0.2	7,507	0.00%
2023/09/19	1.2	125.82	3	125.55	125.45	-1.9	7,518	-0.02%
2023/09/18	0.2	126.07	0	0.00	126.00	0.2	7,574	0.00%
2023/09/15	0.1	127.04	1	127.00	127.35	-0.9	7,899	-0.01%
2023/09/13	1.2	124.92	0	0.00	125.20	1.2	7,892	0.01%
2023/09/11	9.5	123.79	6	123.79	123.80	3.4	8,099	0.04%
2023/09/08	0	124.55	10	124.24	124.30	-10	8,073	-0.12%
2023/09/07	2.4	124.90	0	125.15	124.85	2.4	8,371	0.03%
2023/09/06	0.8	126.07	3	125.98	126.00	-2.2	8,506	-0.03%
2023/09/05	2.3	126.29	2.3	126.26	126.45	0.1	8,477	0.00%
2023/09/04	0	126.70	0	0.00	126.75	0	8,502	0.00%
2023/09/01	0	125.90	1	125.75	125.90	-1	8,646	-0.01%
2023/08/31	1.3	125.80	0	0.00	125.70	1.3	8,705	0.01%
2023/08/30	2	126.95	1	126.65	126.60	1	8,738	0.01%
2023/08/29	3	125.35	10	126.00	126.05	-7	8,774	-0.08%
2023/08/28	10	125.30	0	0.00	125.35	10	8,731	0.11%
2023/08/25	10.3	124.71	0	0.00	124.55	10.3	8,806	0.12%
2023/08/24	6	126.97	4	126.90	127.00	2	8,890	0.02%
2023/08/23	1	124.65	0	0.00	124.85	1	9,020	0.01%
2023/08/22	0	124.00	0.1	124.15	124.00	-0.1	9,303	0.00%
2023/08/21	5.1	123.30	0	0.00	123.00	5.1	9,433	0.05%
2023/08/18	1.8	124.03	1	124.70	123.85	0.8	9,447	0.01%
2023/08/17	2.5	123.79	1	123.70	124.60	1.5	9,525	0.02%
2023/08/16	2.7	123.96	0	0.00	124.05	2.7	9,664	0.03%
2023/08/15	1.3	124.81	0	0.00	124.70	1.3	9,931	0.01%
2023/08/14	6.8	124.51	0.2	124.55	124.50	6.6	10,173	0.07%
2023/08/11	1.3	126.48	0	0.00	126.30	1.3	10,232	0.01%
2023/08/10	5.5	126.58	0.5	126.60	126.40	5	10,235	0.05%
2023/08/09	0.4	127.39	0	0.00	127.20	0.4	10,122	0.00%
2023/08/08	3.3	127.61	0	0.00	127.00	3.3	10,124	0.03%
2023/08/04	1.9	127.28	0	0.00	127.25	1.9	10,002	0.02%
2023/08/02	2.7	127.76	0.8	127.55	127.85	1.9	9,967	0.02%
2023/08/01	0	0.00	2.4	129.30	129.45	-2.4	9,867	-0.02%
2023/07/31	1.3	128.53	0	0.00	128.80	1.3	9,830	0.01%
2023/07/27	1.3	129.38	11	129.49	129.50	-9.7	9,795	-0.10%
2023/07/26	0	0.00	1	129.10	128.50	-1	9,814	-0.01%
2023/07/25	0	0.00	1.3	128.99	128.85	-1.3	9,835	-0.01%
2023/07/24	2.6	127.39	1.1	127.15	127.25	1.5	9,877	0.01%
2023/07/21	22.3	127.06	0	0.00	127.20	22.3	9,930	0.22%
2023/07/20	1.2	129.31	0	0.00	129.35	1.2	10,026	0.01%
2023/07/19	1.2	128.89	0.1	129.85	128.75	1.1	10,073	0.01%
2023/07/18	1.3	130.81	0	0.00	129.85	1.3	9,915	0.01%
2023/07/17	10.2	132.00	1	132.15	132.00	9.2	9,841	0.09%
2023/07/14	0.2	132.20	2	132.20	132.25	-1.8	9,716	-0.02%
2023/07/13	1.1	131.64	2	131.38	130.90	-0.9	9,551	-0.01%
2023/07/12	1.3	129.14	0.9	129.28	129.45	0.3	9,385	0.00%
2023/07/11	0.2	128.95	1.5	128.94	129.20	-1.3	9,379	-0.01%
2023/07/10	2.3	127.72	0	0.00	127.45	2.3	9,413	0.02%
2023/07/07	2.5	127.75	0	0.00	127.70	2.5	9,330	0.03%
2023/07/06	6.2	128.21	0.3	128.05	127.90	5.9	9,296	0.06%
2023/07/05	0.4	130.81	0.3	131.50	130.80	0.1	9,086	0.00%
2023/07/04	0	0.00	1	131.00	131.00	-1	9,075	-0.01%
2023/06/30	2.1	128.60	0	0.00	129.10	2.1	9,245	0.02%
2023/06/29	1.3	129.00	0	0.00	129.05	1.3	9,318	0.01%
2023/06/27	0.4	129.09	0	0.00	128.90	0.4	9,342	0.00%
2023/06/26	0.5	129.86	0	0.00	129.75	0.5	9,410	0.00%
2023/06/20	0.5	130.61	0.1	130.80	130.55	0.4	9,327	0.00%
2023/06/19	0.3	131.17	0	0.00	131.25	0.3	9,455	0.00%
2023/06/16	0.1	131.50	2	131.45	131.55	-1.9	9,416	-0.02%
2023/06/15	0.8	131.55	0	0.00	131.90	0.8	9,414	0.01%
2023/06/13	0.3	130.99	2.5	131.62	131.55	-2.2	9,559	-0.02%
2023/06/12	0.1	129.05	7	128.71	129.00	-7	9,371	-0.07%
2023/06/09	1	127.95	1	127.80	127.80	0	9,326	0.00%
2023/06/08	0.4	127.14	1	126.65	126.85	-0.6	9,545	-0.01%
2023/06/07	0	0.00	0.4	127.86	128.10	-0.4	9,679	0.00%
2023/06/06	0	0.00	0.2	127.00	126.70	-0.2	9,532	0.00%
2023/06/05	0.5	126.58	0	0.00	126.35	0.5	9,525	0.01%
2023/06/02	0	0.00	3.5	126.64	126.75	-3.5	9,543	-0.04%
2023/06/01	1.8	125.03	0.1	125.30	125.15	1.7	9,567	0.02%
2023/05/31	0.2	125.90	0.3	125.95	126.15	-0.1	9,554	0.00%
2023/05/30	0.2	126.82	1	126.90	126.75	-0.8	9,464	-0.01%
2023/05/29	0.1	126.70	1	126.80	126.75	-0.9	9,386	-0.01%
2023/05/26	0	0.00	5	125.57	125.95	-5	9,236	-0.05%
2023/05/25	0	123.00	0	0.00	123.05	0	8,943	0.00%
2023/05/24	0.5	121.44	0	0.00	121.60	0.5	8,934	0.01%
2023/05/23	0.3	122.10	0	0.00	122.20	0.3	8,826	0.00%
2023/05/22	0.2	122.42	2	122.30	122.30	-1.8	8,718	-0.02%
2023/05/19	0	0.00	11.3	122.64	122.50	-11.3	8,549	-0.13%
2023/05/18	0.1	121.85	18.4	122.14	122.15	-18.3	8,164	-0.22%
2023/05/17	0	0.00	2.1	120.21	120.55	-2.1	8,002	-0.03%
2023/05/16	0.1	118.32	4	118.95	118.60	-3.9	7,695	-0.05%
2023/05/15	0.2	117.03	0	0.00	117.20	0.2	7,628	0.00%
2023/05/12	0.1	117.00	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0.2	117.75	0	0.00	117.55	0.2	7,680	0.00%
2023/05/10	0.4	118.07	0	0.00	117.80	0.4	7,768	0.01%
2023/05/09	0.1	118.80	0	0.00	118.90	0.1	7,838	0.00%
2023/05/05	0.2	117.78	0	0.00	117.80	0.2	8,041	0.00%
2023/05/04	0.8	117.35	0	0.00	117.50	0.8	8,263	0.01%
2023/05/03	1.9	117.19	0	0.00	117.20	1.9	8,310	0.02%
2023/05/02	0	0.00	0.2	117.40	117.70	-0.2	8,600	0.00%
2023/04/28	0	117.25	0	0.00	117.40	0	9,236	0.00%
2023/04/27	2.2	116.21	0	0.00	116.00	2.2	9,376	0.02%
2023/04/26	6.2	115.91	0	0.00	116.10	6.2	9,678	0.06%
2023/04/25	11.1	117.09	0	0.00	116.60	11.1	9,938	0.11%
2023/04/24	1.1	118.17	0.5	118.45	118.15	0.6	9,795	0.01%
2023/04/21	0.5	118.81	0	0.00	118.60	0.5	9,946	0.01%
2023/04/20	6.8	118.79	0	0.00	118.90	6.8	10,065	0.07%
2023/04/19	0.5	119.14	0	0.00	119.05	0.5	10,208	0.00%
2023/04/18	0.1	120.13	0.7	119.90	119.95	-0.6	10,272	-0.01%
2023/04/17	0.1	120.03	1	120.05	120.35	-0.9	10,392	-0.01%
2023/04/14	0	0.00	2	120.70	120.65	-2	10,526	-0.02%
2023/04/13	5.5	119.81	0.1	120.00	119.50	5.4	10,722	0.05%
2023/04/12	0.1	120.62	0	0.00	120.55	0.1	10,756	0.00%
2023/04/11	0.2	120.91	0	0.00	120.85	0.2	10,939	0.00%
2023/04/10	0.2	121.00	1	120.95	121.00	-0.8	11,043	-0.01%
2023/04/07	0.1	121.03	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	0.1	120.60	1	120.85	121.00	-1	11,043	-0.01%
2023/03/29	0	120.70	1	120.95	120.60	-1	10,861	-0.01%
2023/03/28	0.4	120.42	0	0.00	120.40	0.4	11,017	0.00%
2023/03/27	0.1	121.78	1	121.45	121.45	-0.9	10,957	-0.01%
2023/03/24	0	121.85	0	0.00	122.20	0	10,978	0.00%
2023/03/23	0	0.00	7.4	121.56	121.85	-7.4	10,884	-0.07%
2023/03/22	1.2	120.58	2.2	120.70	120.90	-1	10,757	-0.01%
2023/03/20	0.1	118.16	0	0.00	118.10	0.1	10,708	0.00%
2023/03/16	5.7	117.10	0	0.00	117.05	5.7	10,665	0.05%
2023/03/15	1.4	118.48	0	0.00	117.60	1.4	10,542	0.01%
2023/03/14	2.4	117.48	0	0.00	117.50	2.4	10,505	0.02%
2023/03/13	0.6	118.43	0	118.35	118.80	0.5	10,522	0.01%
2023/03/10	2.6	118.32	0	0.00	118.30	2.6	10,334	0.02%
2023/03/09	0.6	120.40	0.1	120.50	120.20	0.5	10,527	0.00%
2023/03/08	0.1	120.40	0	0.00	120.30	0.1	10,627	0.00%
2023/03/07	0.1	120.45	4	121.26	121.30	-4	10,702	-0.04%
2023/03/06	0	0.00	1	120.30	120.50	-1	10,828	-0.01%
2023/03/03	1	119.50	1	120.00	119.35	0	10,939	0.00%
2023/03/02	0.2	119.05	0	0.00	119.25	0.2	11,141	0.00%
2023/03/01	0.4	117.90	0.1	118.75	119.35	0.3	11,216	0.00%
2023/02/24	0	119.48	0	0.00	118.80	0	11,184	0.00%
2023/02/23	0.1	119.50	0.4	119.55	119.40	-0.3	11,237	0.00%
2023/02/22	2.5	117.39	0	0.00	117.65	2.5	11,312	0.02%
2023/02/21	1.4	118.84	0	0.00	118.95	1.4	11,354	0.01%
2023/02/20	0.1	118.68	0	0.00	119.00	0.1	11,674	0.00%
2023/02/17	1.2	118.79	0	0.00	118.75	1.2	12,141	0.01%
2023/02/16	0	119.70	4	119.80	120.30	-4	12,312	-0.03%
2023/02/15	6.3	119.19	1.1	118.97	118.85	5.2	12,701	0.04%
2023/02/14	0.1	121.41	0	0.00	121.65	0.1	12,742	0.00%
2023/02/13	0.1	120.14	0.3	120.45	120.75	-0.2	12,930	0.00%
2023/02/09	1.1	120.66	2.6	120.42	120.90	-1.5	13,138	-0.01%
2023/02/08	1.1	120.38	1	120.70	120.85	0.1	13,164	0.00%
2023/02/07	0.1	118.84	1.1	118.95	119.00	-1	13,240	-0.01%
2023/02/06	2.6	119.65	0	0.00	119.25	2.6	13,219	0.02%
2023/02/03	0	0.00	5.4	120.57	121.00	-5.4	13,134	-0.04%
2023/02/02	1.5	120.93	3	120.92	121.00	-1.5	13,144	-0.01%
2023/02/01	3	118.96	0	118.70	119.00	3	13,076	0.02%
2023/01/31	3.4	119.09	0	0.00	118.30	3.4	13,101	0.03%
2023/01/30	0.4	120.52	3.6	120.28	120.70	-3.3	12,923	-0.03%
2023/01/17	2.3	118.05	1.6	118.13	118.10	0.8	12,536	0.01%
2023/01/16	0.1	118.10	5.4	118.07	118.10	-5.3	12,585	-0.04%
2023/01/13	0.3	117.61	2.2	117.50	117.20	-2	12,328	-0.02%
2023/01/11	3	116.10	0	0.00	116.35	3	12,263	0.02%
2023/01/10	0	0.00	16.3	116.11	116.25	-16.3	12,110	-0.13%
2023/01/09	0	0.00	2	114.63	115.80	-2	12,237	-0.02%
2023/01/06	0.3	111.70	0	0.00	111.80	0.3	12,178	0.00%
2023/01/05	0.1	111.35	0	0.00	111.30	0.1	12,332	0.00%
2023/01/04	2.5	110.51	1	110.35	110.50	1.5	12,354	0.01%
2023/01/03	3.6	108.80	0	0.00	110.75	3.6	12,647	0.03%
2022/12/30	4.1	110.30	2	110.45	110.20	2.1	12,544	0.02%
2022/12/29	4.1	108.88	0	0.00	109.50	4.1	12,541	0.03%
2022/12/28	3.6	109.95	1	110.00	110.00	2.6	12,488	0.02%
2022/12/27	4.3	111.69	4	111.98	111.60	0.3	12,410	0.00%
2022/12/26	6.1	110.86	3	111.00	111.10	3.1	12,525	0.02%
2022/12/23	5.1	110.58	0	0.00	110.70	5.1	12,668	0.04%
2022/12/22	0.3	111.89	4	112.55	112.60	-3.7	12,741	-0.03%
2022/12/21	5.1	110.58	7	110.98	110.75	-1.9	12,972	-0.01%
2022/12/20	8.1	111.57	1.2	111.73	110.30	6.9	12,922	0.05%
2022/12/19	2.1	112.33	0	0.00	112.35	2.1	13,046	0.02%
2022/12/16	3.2	112.61	0.2	112.75	113.00	3	13,186	0.02%
2022/12/15	4.1	114.22	0	0.00	114.90	4.1	13,237	0.03%
2022/12/13	0.4	113.71	0	0.00	113.40	0.4	13,254	0.00%
2022/12/12	0.1	113.73	0	0.00	113.90	0.1	13,263	0.00%
2022/12/08	5.2	113.33	2	113.40	113.25	3.2	13,297	0.02%
2022/12/07	2.5	114.58	0	0.00	114.60	2.5	13,326	0.02%
2022/12/06	3.2	116.01	0	0.00	115.30	3.2	13,265	0.02%
2022/12/05	0.2	117.60	5	118.20	117.45	-4.9	13,225	-0.04%
2022/12/02	0.2	117.48	0.2	117.50	117.30	-0.1	13,144	0.00%
2022/12/01	1.2	118.44	3.2	118.46	118.35	-2	13,277	-0.02%
2022/11/30	1.3	116.11	1	116.30	116.35	0.3	12,974	0.00%
2022/11/29	1.5	114.42	1	113.15	115.40	0.5	12,967	0.00%
2022/11/28	6.1	114.52	0	0.00	114.35	6.1	13,021	0.05%
2022/11/25	0	0.00	3.7	116.77	116.70	-3.7	13,121	-0.03%
2022/11/24	0.1	116.73	2	116.20	116.70	-1.9	12,972	-0.01%
2022/11/23	0	0.00	1.2	115.63	115.60	-1.2	12,920	-0.01%
2022/11/21	0.2	114.20	0	0.00	113.85	0.2	13,123	0.00%
2022/11/18	0	0.00	1.3	115.50	114.25	-1.3	13,060	-0.01%
2022/11/17	0	0.00	2.5	113.94	114.55	-2.5	13,000	-0.02%
2022/11/16	0	0.00	12.2	114.74	114.50	-12.2	12,949	-0.09%
2022/11/15	0.9	114.43	9	114.35	114.70	-8.1	12,689	-0.06%
2022/11/14	0	0.00	1.3	109.57	110.00	-1.3	12,193	-0.01%
2022/11/11	0	108.05	4	108.66	109.00	-4	11,979	-0.03%
2022/11/10	0.1	103.89	8	103.46	103.50	-7.9	11,638	-0.07%
2022/11/09	1.2	104.00	1	104.45	104.50	0.2	11,557	0.00%
2022/11/08	0.2	101.79	14	101.36	101.60	-13.8	11,401	-0.12%
2022/11/07	7.2	100.16	3	100.32	100.55	4.2	11,368	0.04%
2022/11/04	14.1	98.34	2	98.45	98.85	12.1	11,346	0.11%
2022/11/03	3.1	98.56	4	98.76	98.70	-0.9	11,359	-0.01%
2022/11/02	1.2	99.56	17	99.69	100.00	-15.8	11,265	-0.14%
2022/11/01	6.1	99.55	0	0.00	99.60	6.1	11,293	0.05%
2022/10/31	12.2	98.62	1	98.70	99.05	11.2	11,311	0.10%
2022/10/28	6.7	97.80	2	98.45	97.75	4.7	11,257	0.04%
2022/10/27	0.1	99.00	2	98.75	99.00	-1.9	11,196	-0.02%
2022/10/26	12.3	97.73	14	96.95	97.60	-1.8	11,358	-0.02%
2022/10/25	42.3	97.37	5	96.96	96.70	37.3	11,334	0.33%
2022/10/24	5.2	99.10	8	98.98	98.60	-2.8	11,134	-0.03%
2022/10/21	0.1	99.33	10	99.30	98.90	-9.9	10,989	-0.09%
2022/10/20	5.8	97.91	8	98.10	99.20	-2.2	10,919	-0.02%
2022/10/19	7.6	100.51	3	99.80	99.75	4.6	10,813	0.04%
2022/10/18	3	100.35	3	100.83	101.10	0	10,729	0.00%
2022/10/17	5.5	99.51	18	99.82	99.95	-12.5	10,883	-0.12%
2022/10/14	18.2	101.98	0.3	102.00	101.85	17.9	10,703	0.17%
2022/10/13	4.4	99.50	0.1	99.25	99.00	4.3	10,793	0.04%
2022/10/12	5.5	99.96	0.1	100.55	100.20	5.4	10,666	0.05%
2022/10/11	5.7	101.23	0	0.00	100.70	5.7	10,814	0.05%
2022/10/07	3.1	106.69	0	0.00	106.20	3.1	10,601	0.03%
2022/10/06	0.2	107.70	0	0.00	108.00	0.2	10,703	0.00%
2022/10/04	0.2	104.38	0	0.00	104.80	0.2	10,983	0.00%
2022/10/03	2.5	102.34	0	0.00	102.20	2.5	10,983	0.02%
2022/09/30	1.5	103.36	0	0.00	103.45	1.5	10,969	0.01%
2022/09/29	1.5	105.73	0.5	105.20	104.90	1	10,983	0.01%
2022/09/28	1.6	105.62	0	0.00	105.25	1.6	11,069	0.01%
2022/09/27	0.2	107.68	1	107.60	107.50	-0.8	11,024	-0.01%
2022/09/26	4.5	107.38	0	0.00	107.65	4.5	11,316	0.04%
2022/09/23	1.7	109.74	0	0.00	109.70	1.7	11,564	0.01%
2022/09/22	1.7	109.91	0	0.00	110.75	1.7	11,661	0.01%
2022/09/21	2.1	112.00	0	0.00	112.10	2.1	11,516	0.02%
2022/09/20	0.1	112.70	0.1	113.15	113.05	0	11,514	0.00%
2022/09/19	1	112.30	0	0.00	112.05	1	11,695	0.01%
2022/09/16	4.1	112.48	1.2	112.46	112.55	2.9	11,757	0.02%
2022/09/15	0.1	113.90	2	114.20	113.85	-1.9	11,822	-0.02%
2022/09/14	7.7	113.52	0	0.00	113.65	7.7	12,011	0.06%
2022/09/12	0	0.00	2.3	115.26	115.40	-2.3	12,037	-0.02%
2022/09/08	0.4	112.64	0	0.00	113.00	0.4	12,240	0.00%
2022/09/07	6.3	112.45	0	0.00	112.20	6.3	12,334	0.05%
2022/09/05	0.1	114.20	0	0.00	114.15	0.1	12,313	0.00%
2022/09/02	8.4	114.19	0	0.00	113.90	8.4	12,447	0.07%
2022/09/01	9	115.19	0	0.00	115.15	9	12,285	0.07%
2022/08/31	2.1	116.13	0	0.00	117.60	2.1	11,968	0.02%
2022/08/30	2.5	116.49	0	0.00	116.75	2.5	11,917	0.02%
2022/08/29	2	116.26	0	0.00	116.55	2	11,795	0.02%
2022/08/26	2	119.95	1	120.00	119.60	1	11,600	0.01%
2022/08/25	1	119.00	0	0.00	119.00	1	11,508	0.01%
2022/08/24	0.2	117.85	0	0.00	117.90	0.2	11,533	0.00%
2022/08/23	1.9	118.42	0	0.00	118.20	1.9	11,533	0.02%
2022/08/22	3.7	120.03	0	0.00	119.80	3.7	11,603	0.03%
2022/08/19	0.1	121.15	5	121.85	121.55	-4.9	11,663	-0.04%
2022/08/18	1.6	121.37	0.3	121.33	121.35	1.3	11,693	0.01%
2022/08/16	0.2	122.19	15	121.98	122.10	-14.8	11,500	-0.13%
2022/08/15	3.1	121.49	1	122.00	121.90	2.1	11,381	0.02%
2022/08/12	0.1	120.95	2.1	120.80	120.80	-2	11,283	-0.02%
2022/08/11	3.1	120.00	5.4	120.20	120.05	-2.3	11,262	-0.02%
2022/08/10	12.1	117.99	0	0.00	117.90	12.1	11,189	0.11%
2022/08/09	1	118.25	0	0.00	119.15	1	11,138	0.01%
2022/08/08	1.1	119.02	0	0.00	119.25	1.1	11,102	0.01%
2022/08/05	1	118.95	1.5	119.07	119.50	-0.5	11,075	0.00%
2022/08/04	1.1	116.49	0	0.00	116.55	1.1	11,117	0.01%
2022/08/02	1.1	115.31	1	115.65	115.55	0.1	11,237	0.00%
2022/08/01	2.3	117.56	0	0.00	117.65	2.3	11,155	0.02%
2022/07/29	0.1	117.85	3.1	118.20	118.00	-3.1	11,279	-0.03%
2022/07/28	0	0.00	0.3	117.50	116.90	-0.3	11,249	0.00%
2022/07/27	0.1	116.00	0	0.00	116.70	0.1	11,275	0.00%
2022/07/26	0.1	115.79	2	116.50	115.65	-1.9	11,248	-0.02%
2022/07/25	0.1	116.85	0	0.00	116.70	0.1	11,236	0.00%
2022/07/22	0	0.00	1.5	116.67	116.80	-1.5	11,253	-0.01%
2022/07/21	3	115.77	0.2	115.79	116.35	2.8	11,471	0.02%
2022/07/20	2.4	115.61	2	115.78	115.05	0.4	11,480	0.00%
2022/07/19	0.3	114.30	0	0.00	114.30	0.3	11,735	0.00%
2022/07/18	0.2	114.59	0	0.00	114.20	0.2	11,701	0.00%
2022/07/15	12	113.97	0	115.60	115.50	11.9	11,398	0.10%
2022/07/14	5.3	113.71	0	0.00	114.00	5.3	11,202	0.05%
2022/07/13	2.2	113.35	0	113.50	113.45	2.2	11,107	0.02%
2022/07/12	2.1	109.34	0	0.00	109.55	2.1	10,992	0.02%
2022/07/11	2.1	112.58	0.2	112.67	112.25	1.9	11,151	0.02%
2022/07/08	1.9	113.16	0	0.00	113.25	1.9	11,108	0.02%
2022/07/07	0.3	111.03	0.1	111.95	112.10	0.2	11,056	0.00%
2022/07/06	1.5	108.96	6	109.08	108.85	-4.5	11,069	-0.04%
2022/07/05	6.5	110.91	0	0.00	111.00	6.5	11,088	0.06%
2022/07/04	4.4	110.92	1	110.15	110.45	3.4	10,967	0.03%
2022/07/01	8.5	112.51	0	0.00	111.55	8.5	10,771	0.08%
2022/06/30	6.6	116.45	0.5	116.95	115.80	6.2	10,386	0.06%
2022/06/29	0.1	118.86	0	0.00	118.80	0.1	10,175	0.00%
2022/06/28	2.1	119.67	0	0.00	119.80	2.1	10,130	0.02%
2022/06/27	0.2	121.15	0	0.00	120.95	0.2	10,086	0.00%
2022/06/24	0	118.19	0	0.00	118.15	0	9,916	0.00%
2022/06/23	3.4	118.03	0	0.00	117.90	3.4	9,910	0.03%
2022/06/22	2.2	119.47	1.2	121.17	119.50	1	9,711	0.01%
2022/06/21	0.1	121.89	0.3	121.35	122.20	-0.2	9,532	0.00%
2022/06/20	2.6	120.58	0	0.00	119.75	2.6	9,595	0.03%
2022/06/17	7.2	121.05	0	0.00	120.85	7.2	9,520	0.08%
2022/06/16	1.6	122.47	1	123.15	122.50	0.6	9,321	0.01%
2022/06/15	9.2	123.41	0	0.00	122.75	9.2	9,320	0.10%
2022/06/14	3.5	122.83	16.3	122.52	123.35	-12.8	9,405	-0.14%
2022/06/13	7.5	123.72	0	0.00	123.55	7.5	9,524	0.08%
2022/06/10	0.2	127.34	0	0.00	127.10	0.2	9,634	0.00%
2022/06/09	0.1	128.40	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	1.1	128.64	0	129.00	128.80	1.1	9,850	0.01%
2022/06/07	3	127.20	0.5	127.51	127.40	2.5	10,025	0.03%
2022/06/06	0.4	127.89	7	128.29	128.70	-6.6	10,292	-0.06%
2022/06/02	0.2	127.99	0	0.00	127.80	0.2	10,921	0.00%
2022/06/01	0	0.00	1.5	129.57	129.15	-1.5	11,714	-0.01%
2022/05/31	2.1	127.75	2	128.98	129.80	0	11,817	0.00%
2022/05/30	0.5	127.50	1.5	127.83	128.55	-1	11,774	-0.01%
2022/05/27	0	0.00	0.2	125.58	125.50	-0.2	11,633	0.00%
2022/05/26	0.1	123.61	3	123.00	122.90	-2.9	11,576	-0.03%
2022/05/25	0	0.00	1	124.25	124.45	-1	11,855	-0.01%
2022/05/24	0.1	123.86	0	0.00	123.50	0.1	12,301	0.00%
2022/05/23	0	125.20	0	0.00	124.90	0	12,291	0.00%
2022/05/19	1.2	123.04	0	0.00	123.30	1.2	12,570	0.01%
2022/05/18	0.8	125.86	1	125.35	125.70	-0.2	12,514	0.00%
2022/05/17	3	124.32	0	0.00	124.35	3	12,491	0.02%
2022/05/16	1	123.50	0	0.00	123.00	1	12,534	0.01%
2022/05/13	1.2	122.04	0.3	122.30	122.35	0.9	12,561	0.01%
2022/05/12	4.6	122.43	0	0.00	121.25	4.6	12,641	0.04%
2022/05/11	2.1	123.77	0	0.00	124.20	2.1	12,516	0.02%
2022/05/10	3.7	122.21	0	0.00	124.00	3.7	12,482	0.03%
2022/05/09	2.3	124.85	0	0.00	124.55	2.3	12,386	0.02%
2022/05/06	8.1	126.35	0	0.00	126.65	8.1	12,357	0.07%
2022/05/05	0	0.00	0.1	129.55	129.25	-0.1	12,475	0.00%
2022/05/04	4.2	127.66	0	0.00	127.80	4.2	12,667	0.03%
2022/05/03	2.6	127.90	0	0.00	127.80	2.6	12,902	0.02%
2022/04/29	0.2	128.83	0	0.00	128.75	0.2	13,017	0.00%
2022/04/28	4	126.56	0	0.00	127.10	4	13,316	0.03%
2022/04/27	8.6	126.44	0	0.00	126.55	8.6	13,394	0.06%
2022/04/26	11.3	129.26	1	129.00	129.25	10.3	13,160	0.08%
2022/04/25	9.2	129.26	3.1	128.81	129.25	6.1	13,244	0.05%
2022/04/22	7.9	131.21	0	0.00	131.60	7.9	12,823	0.06%
2022/04/21	1	132.80	0.1	132.90	132.75	0.9	12,805	0.01%
2022/04/20	0.1	132.00	0	0.00	132.65	0.1	12,863	0.00%
2022/04/19	13.3	132.11	2	132.25	132.00	11.3	12,919	0.09%
2022/04/18	6.3	131.73	0	0.00	131.55	6.3	13,064	0.05%
2022/04/15	8	132.11	0	0.00	132.25	8	13,027	0.06%
2022/04/14	1.1	134.62	0	0.00	134.55	1.1	12,799	0.01%
2022/04/12	4.2	132.36	0.1	132.60	132.55	4.1	12,933	0.03%
2022/04/11	3.7	132.58	0	0.00	132.45	3.7	12,857	0.03%
2022/04/08	0.6	133.99	0	0.00	134.55	0.6	12,692	0.00%
2022/04/07	7.2	134.45	0	0.00	133.80	7.2	12,647	0.06%
2022/04/06	1.1	135.06	0	0.00	136.25	1.1	12,778	0.01%
2022/04/01	1.1	136.61	0	0.00	136.95	1.1	12,959	0.01%
2022/03/31	0.1	138.40	1	138.45	138.10	-0.9	12,939	-0.01%
2022/03/30	0	138.24	3	138.48	138.55	-3	13,089	-0.02%
2022/03/29	5	136.90	1	136.75	136.85	4	13,185	0.03%
2022/03/28	2.3	136.41	0	0.00	136.70	2.3	13,145	0.02%
2022/03/25	0.1	138.05	0	0.00	138.20	0.1	13,081	0.00%
2022/03/24	0	137.50	0.1	138.00	138.00	-0.1	13,072	0.00%
2022/03/23	0	0.00	2	138.00	138.10	-2	13,082	-0.02%
2022/03/22	0	136.75	0	0.00	136.80	0	13,004	0.00%
2022/03/21	1	137.20	0	0.00	137.00	1	13,069	0.01%
2022/03/18	2.2	135.59	0	0.00	136.10	2.2	13,019	0.02%
2022/03/17	0	0.00	5	135.71	136.40	-5	12,884	-0.04%
2022/03/16	17.1	131.44	0	0.00	132.20	17.1	12,706	0.13%
2022/03/15	6.2	132.03	0	0.00	131.65	6.2	12,465	0.05%
2022/03/14	0	134.48	0.4	134.25	134.40	-0.4	12,255	0.00%
2022/03/11	3.8	134.72	0	0.00	134.40	3.8	12,162	0.03%
2022/03/10	4.2	136.22	0	0.00	136.35	4.2	12,050	0.03%
2022/03/09	12.2	132.71	0	132.85	132.50	12.1	11,890	0.10%
2022/03/08	9.8	132.00	7	131.46	131.15	2.8	11,690	0.02%
2022/03/07	19.4	134.58	2	133.95	134.00	17.4	11,064	0.16%
2022/03/04	10.6	138.50	0	0.00	138.45	10.6	10,368	0.10%
2022/03/02	2.3	139.58	0	0.00	139.65	2.3	10,465	0.02%
2022/03/01	1.6	139.76	1	140.55	140.45	0.6	10,405	0.01%
2022/02/25	9.5	138.46	0	0.00	138.50	9.5	10,318	0.09%
2022/02/24	3.5	139.33	0.2	139.00	138.80	3.3	10,017	0.03%
2022/02/23	1.1	142.00	0	0.00	142.25	1.1	9,590	0.01%
2022/02/22	4.2	141.83	0.2	141.20	141.85	4	9,615	0.04%
2022/02/21	0.1	143.90	0	0.00	143.80	0.1	9,402	0.00%
2022/02/18	0.1	144.15	0	0.00	144.10	0.1	9,666	0.00%
2022/02/17	0.5	144.48	0	0.00	144.50	0.5	9,697	0.01%
2022/02/16	0.1	144.10	0.1	144.30	144.40	0	9,723	0.00%
2022/02/15	4.1	142.57	0	0.00	142.05	4.1	9,706	0.04%
2022/02/14	4.8	142.75	0	0.00	142.70	4.8	9,657	0.05%
2022/02/11	4	144.49	0	0.00	144.95	4	9,549	0.04%
2022/02/10	0	0.00	1	145.05	145.05	-1	9,682	-0.01%
2022/02/09	0	0.00	0	143.65	143.40	0	9,705	0.00%
2022/02/08	4.1	142.98	1	143.40	142.90	3.1	9,757	0.03%
2022/02/07	9.2	142.01	0	0.00	142.30	9.2	9,615	0.10%
2022/01/26	2	141.41	1	142.00	141.55	1	9,253	0.01%
2022/01/25	3.6	141.61	0	0.00	141.65	3.6	9,024	0.04%
2022/01/24	2.1	142.28	1	142.00	144.00	1.1	8,674	0.01%
2022/01/21	6.2	143.06	0	0.00	142.65	6.2	8,537	0.07%
2022/01/20	0.1	148.08	0	0.00	149.10	0.1	8,114	0.00%
2022/01/19	1	149.46	0	0.00	148.50	1	7,967	0.01%
2022/01/18	1	151.48	0	0.00	150.30	1	7,897	0.01%
2022/01/17	0.1	151.75	0	0.00	152.00	0.1	7,780	0.00%
2022/01/14	0.2	149.57	0	0.00	150.30	0.2	7,751	0.00%
2022/01/13	0.7	150.10	4	150.08	150.30	-3.3	7,800	-0.04%
2022/01/12	0.1	149.15	1.2	149.30	149.55	-1.1	7,918	-0.01%
2022/01/11	0.1	147.90	1	148.35	148.30	-0.9	7,890	-0.01%
2022/01/10	1.1	146.60	1	145.75	147.55	0.1	7,682	0.00%
2022/01/07	2	147.20	0	0.00	146.60	2	7,644	0.03%
2022/01/06	1.1	147.26	0	0.00	147.90	1.1	7,582	0.01%
2022/01/05	1.1	149.62	0	149.80	149.30	1	7,528	0.01%
2022/01/04	0.1	148.40	0	0.00	149.60	0.1	7,522	0.00%
2022/01/03	2	146.33	0	0.00	146.40	2	7,490	0.03%
2021/12/29	1	145.50	1	146.00	145.95	0	7,866	0.00%
2021/12/28	0	0.00	1.1	145.17	145.30	-1.1	7,940	-0.01%
2021/12/24	0	0.00	0.5	143.11	143.05	-0.5	8,296	-0.01%
2021/12/22	0.1	141.80	2	141.70	141.85	-2	8,627	-0.02%
2021/12/21	1	140.70	0	0.00	141.85	1	8,854	0.01%
2021/12/20	0	0.00	1	140.80	140.65	-1	8,940	-0.01%
2021/12/16	0	0.00	2	141.98	142.05	-2	8,985	-0.02%
2021/12/14	1	140.35	0	0.00	140.10	1	9,187	0.01%
2021/12/13	0.2	142.05	0	0.00	141.50	0.2	9,242	0.00%
2021/12/10	0	0.00	0.1	141.90	141.95	-0.1	9,366	0.00%
2021/12/09	0	0.00	0.1	142.40	142.00	-0.1	9,351	0.00%
2021/12/08	0	0.00	1	143.10	142.35	-1	9,329	-0.01%
2021/12/06	1	141.40	0	0.00	141.35	1	9,199	0.01%
2021/12/03	1	141.30	0.6	141.70	141.75	0.4	9,251	0.00%
2021/12/02	0	0.00	3	141.57	141.80	-3	9,307	-0.03%
2021/12/01	1.1	139.36	1	140.10	140.30	0.1	9,390	0.00%
2021/11/30	2	138.13	0	0.00	138.00	2	9,504	0.02%
2021/11/29	1.1	138.04	0	0.00	138.15	1.1	9,449	0.01%
2021/11/26	4.2	138.84	0	138.45	138.15	4.2	9,567	0.04%
2021/11/24	0.5	140.80	0	0.00	140.50	0.5	9,955	0.01%
2021/11/22	0	0.00	0.1	142.55	142.45	-0.1	10,223	0.00%
2021/11/18	0	141.75	3.3	142.47	142.45	-3.2	10,259	-0.03%
2021/11/17	0	0.00	2.3	141.56	141.65	-2.3	10,259	-0.02%
2021/11/16	0.7	141.20	2	141.20	141.20	-1.3	10,182	-0.01%
2021/11/15	0	0.00	1.2	141.01	140.95	-1.2	10,524	-0.01%
2021/11/12	0.1	140.55	0	0.00	139.70	0.1	10,774	0.00%
2021/11/11	0.1	139.70	0.1	139.15	139.25	-0.1	10,895	0.00%
2021/11/10	0.6	140.28	1	140.50	140.50	-0.4	11,000	0.00%
2021/11/08	0.1	138.81	2	139.13	139.20	-1.9	10,862	-0.02%
2021/11/05	1	138.10	4.3	137.61	138.10	-3.3	10,800	-0.03%
2021/11/01	0	0.00	0.3	136.50	136.50	-0.3	10,749	0.00%
2021/10/28	0	0.00	1	137.55	137.15	-1	10,809	-0.01%
2021/10/26	0	0.00	2.2	137.25	137.55	-2.2	10,796	-0.02%
2021/10/25	0.1	135.65	0	0.00	136.40	0.1	10,800	0.00%
2021/10/22	1.1	136.06	2.3	136.49	136.50	-1.2	11,178	-0.01%
2021/10/21	0	0.00	2.6	137.37	136.10	-2.6	11,263	-0.02%
2021/10/19	1	136.86	2	136.60	136.95	-1	11,047	-0.01%
2021/10/18	1	136.00	2	136.33	135.85	-1	11,008	-0.01%
2021/10/15	4.1	135.79	11	135.73	136.25	-7	11,132	-0.06%
2021/10/14	1	133.60	0	0.00	132.75	1	11,039	0.01%
2021/10/13	2.2	132.44	0	0.00	132.40	2.2	11,159	0.02%
2021/10/12	3.6	132.31	0	0.00	132.85	3.6	11,224	0.03%
2021/10/08	2.2	134.18	2.1	135.03	134.20	0.1	11,241	0.00%
2021/10/07	0	134.50	3	134.60	135.35	-3	11,270	-0.03%
2021/10/06	2.4	132.66	0	0.00	133.00	2.4	11,272	0.02%
2021/10/05	8.7	131.60	0.1	132.65	132.95	8.6	11,131	0.08%
2021/10/04	10.5	133.13	0	0.00	133.15	10.5	10,793	0.10%
2021/10/01	2.6	134.08	0	0.00	133.95	2.6	10,472	0.02%
2021/09/30	1.1	136.95	1	136.60	137.05	0.1	10,130	0.00%
2021/09/29	16.7	135.92	1	135.90	136.00	15.7	9,960	0.16%
2021/09/28	0.5	138.80	0	0.00	139.00	0.5	9,592	0.01%
2021/09/22	4.5	137.03	1	137.40	137.20	3.5	9,363	0.04%
2021/09/14	0	0.00	0.1	141.90	141.60	-0.1	8,952	0.00%
2021/09/09	0	0.00	1	140.00	140.30	-1	9,202	-0.01%
2021/09/08	0	0.00	0.1	141.80	140.65	-0.1	9,204	0.00%
2021/09/06	1	143.10	0.2	143.00	142.55	0.8	9,137	0.01%
2021/09/03	0	0.00	3.4	141.43	141.90	-3.4	8,961	-0.04%
2021/09/02	0	140.00	3.5	140.39	139.90	-3.4	8,889	-0.04%
2021/09/01	2	140.90	4.5	140.91	141.00	-2.5	8,873	-0.03%
2021/08/31	0	0.00	1.2	139.13	140.35	-1.2	8,618	-0.01%
2021/08/30	0.3	138.90	14.1	138.92	139.50	-13.8	8,528	-0.16%
2021/08/27	0	0.00	1.3	137.94	138.15	-1.3	8,225	-0.02%
2021/08/26	0	0.00	1.3	137.26	137.00	-1.3	8,032	-0.02%
2021/08/25	0	0.00	0.1	135.60	136.05	-0.1	7,997	0.00%
2021/08/24	1.2	134.71	1.1	135.17	134.75	0.1	7,975	0.00%
2021/08/23	1	134.20	1	134.20	134.35	0	8,065	0.00%
2021/08/20	5.6	130.95	0	0.00	130.75	5.6	8,127	0.07%
2021/08/19	2.8	132.25	0	0.00	131.80	2.8	7,960	0.03%
2021/08/18	5.4	133.18	0.1	133.15	134.90	5.3	7,607	0.07%
2021/08/17	5.2	134.72	0	0.00	134.35	5.2	7,401	0.07%
2021/08/16	2.2	135.15	1	135.65	135.35	1.2	7,356	0.02%
2021/08/13	1.3	135.81	0	0.00	135.65	1.3	7,346	0.02%
2021/08/11	1	136.75	0.2	137.60	137.20	0.8	7,630	0.01%
2021/08/10	0	0.00	1	138.30	137.65	-1	7,841	-0.01%
2021/08/06	0	0.00	1	138.30	138.80	-1	8,495	-0.01%
2021/08/04	0	0.00	7	139.29	139.25	-7	9,429	-0.07%
2021/08/03	0	0.00	3	138.20	138.45	-3	9,761	-0.03%
2021/07/29	0	0.00	1	136.20	136.50	-1	9,795	-0.01%
2021/07/28	10.7	134.67	0	0.00	134.25	10.7	9,762	0.11%
2021/07/27	2.9	136.32	0	0.00	136.40	2.9	9,483	0.03%
2021/07/26	2.1	136.56	0	0.00	136.45	2.1	9,424	0.02%
2021/07/23	2	137.50	0	0.00	137.65	2	9,379	0.02%
2021/07/22	0.2	138.06	1	138.44	137.65	-0.8	9,377	-0.01%
2021/07/21	1.2	136.61	0	0.00	136.70	1.2	9,385	0.01%
2021/07/20	0.2	137.54	0	0.00	137.20	0.2	9,371	0.00%
2021/07/19	2.1	138.15	3	137.75	138.30	-0.9	9,339	-0.01%
2021/07/16	1.1	139.60	0	0.00	139.90	1.1	9,231	0.01%
2021/07/15	0	0.00	0.5	141.30	141.80	-0.5	9,206	-0.01%
2021/07/14	0	0.00	1	141.00	140.50	-1	9,085	-0.01%
2021/07/13	0	140.55	0	0.00	140.15	0	9,060	0.00%
2021/07/12	0	0.00	0.2	139.70	139.00	-0.2	9,018	0.00%
2021/07/09	0.1	137.75	0.1	137.35	137.75	0.1	8,918	0.00%
2021/07/08	0.1	138.65	0	0.00	138.85	0.1	8,912	0.00%
2021/07/06	0	0.00	0.1	139.75	139.75	-0.1	8,927	0.00%
2021/07/05	0	139.55	0.2	139.60	139.60	-0.2	8,881	0.00%
2021/07/01	1	138.60	0.2	138.69	138.30	0.8	8,850	0.01%
2021/06/30	0	0.00	2.4	139.00	138.95	-2.4	8,929	-0.03%
2021/06/28	0.1	136.80	0	0.00	137.20	0.1	8,868	0.00%
2021/06/25	0	137.45	0	0.00	136.95	0	8,881	0.00%
2021/06/23	0.1	136.00	1.7	135.47	137.05	-1.7	8,937	-0.02%
2021/06/22	1.1	135.00	1	135.05	134.85	0.1	8,912	0.00%
2021/06/21	5.7	135.00	1	134.70	134.70	4.7	8,987	0.05%
2021/06/18	1	138.85	0	0.00	138.00	1	8,840	0.01%
2021/06/17	0	138.00	0	0.00	138.30	0	8,893	0.00%
2021/06/16	0	138.75	0	0.00	138.70	0	9,004	0.00%
2021/06/15	0	0.00	0.3	138.87	138.85	-0.3	8,999	0.00%
2021/06/11	1	138.20	3.1	138.01	138.10	-2.1	9,044	-0.02%
2021/06/09	0.1	136.35	0	0.00	135.50	0.1	9,050	0.00%
2021/06/07	0.4	136.35	0	0.00	137.30	0.4	9,146	0.00%
2021/06/04	1.7	136.55	0	0.00	136.95	1.7	9,056	0.02%
2021/06/03	0	0.00	0.2	137.95	137.60	-0.2	9,225	0.00%
2021/06/02	0	0.00	1	137.10	137.70	-1	9,343	-0.01%
2021/06/01	1	137.55	1.1	137.70	137.70	-0.1	9,497	0.00%
2021/05/31	1	136.50	1.1	137.48	137.10	-0.1	9,680	0.00%
2021/05/28	0	0.00	2	135.68	135.80	-2	9,647	-0.02%
2021/05/27	0.2	133.37	0.5	133.01	133.55	-0.4	9,607	0.00%
2021/05/26	0.1	134.50	0	0.00	134.50	0.1	9,951	0.00%
2021/05/25	11	133.95	1	133.90	134.40	10	10,035	0.10%
2021/05/24	10	131.76	0	0.00	132.15	10	10,058	0.10%
2021/05/21	1	133.00	0.4	131.75	132.35	0.6	10,015	0.01%
2021/05/20	1	130.00	0.2	130.00	130.50	0.9	9,961	0.01%
2021/05/19	0.1	132.00	0	0.00	131.40	0.1	9,948	0.00%
2021/05/18	0.4	130.96	1.3	132.08	132.30	-0.9	9,840	-0.01%
2021/05/17	1.3	125.30	0	0.00	126.50	1.3	9,884	0.01%
2021/05/14	1.3	128.17	0	0.00	128.95	1.3	9,504	0.01%
2021/05/13	0.4	129.38	2.5	128.09	127.50	-2.1	9,360	-0.02%
2021/05/12	2.3	128.39	15.5	128.03	129.40	-13.2	9,026	-0.15%
2021/05/11	3.6	133.81	0	0.00	133.25	3.6	8,567	0.04%
2021/05/07	2	138.95	0	0.00	139.40	2	8,542	0.02%
2021/05/06	3	136.40	3.4	137.12	136.95	-0.4	8,667	0.00%
2021/05/05	2.2	136.91	0	0.00	135.75	2.2	8,665	0.02%
2021/05/04	1	136.45	1	135.83	137.05	0	8,758	0.00%
2021/05/03	0.3	138.66	2	138.68	138.25	-1.8	8,766	-0.02%
2021/04/27	1.1	141.36	0.1	141.10	141.25	1	9,580	0.01%
2021/04/26	0.1	140.85	1	140.25	141.20	-0.9	9,671	-0.01%
2021/04/22	0	0.00	3.1	138.55	137.90	-3.1	9,969	-0.03%
2021/04/21	1.3	138.02	0	0.00	138.00	1.3	10,103	0.01%
2021/04/20	0	0.00	2	139.10	139.25	-2	10,151	-0.02%
2021/04/19	1	139.33	2	139.35	139.50	-1	10,253	-0.01%
2021/04/16	0	0.00	5	139.00	139.25	-5	10,289	-0.05%
2021/04/15	0	0.00	2	138.93	139.05	-2	10,319	-0.02%
2021/04/14	0	0.00	0.9	137.11	137.90	-0.9	10,305	-0.01%
2021/04/13	0	0.00	0.7	137.61	137.15	-0.7	10,375	-0.01%
2021/04/12	1	137.00	0.5	137.60	137.15	0.5	10,361	0.01%
2021/04/09	1.1	138.24	0	0.00	137.95	1.1	10,365	0.01%
2021/04/08	1	136.70	5	137.89	138.25	-4	10,401	-0.04%
2021/04/07	0.1	137.30	0	137.50	137.80	0.1	10,387	0.00%
2021/04/06	0.1	137.65	5	137.75	137.65	-4.9	10,367	-0.05%
2021/04/01	0	0.00	2	135.78	135.75	-2	10,270	-0.02%
2021/03/30	0	0.00	3.1	135.55	135.90	-3.1	10,111	-0.03%
2021/03/29	3	135.57	1.6	135.72	135.45	1.4	10,101	0.01%
2021/03/26	0	0.00	1.1	134.30	134.35	-1.1	10,062	-0.01%
2021/03/25	0.2	131.14	1	131.90	131.95	-0.8	10,001	-0.01%
2021/03/24	1.7	131.70	0	0.00	131.50	1.7	9,961	0.02%
2021/03/23	0	0.00	1	134.20	133.60	-1	9,839	-0.01%
2021/03/22	1	133.35	0.1	133.25	133.40	1	9,946	0.01%
2021/03/19	1.9	132.88	0	0.00	132.80	1.9	10,014	0.02%
2021/03/18	0.5	135.60	3.1	135.44	134.90	-2.6	9,888	-0.03%
2021/03/17	3.1	134.32	0.7	134.99	134.20	2.4	9,850	0.02%
2021/03/16	5.1	134.80	2	135.00	135.35	3.1	9,874	0.03%
2021/03/15	0.1	134.95	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	0	0.00	1.1	135.03	135.25	-1.1	9,907	-0.01%
2021/03/11	1.3	134.50	6	134.38	134.70	-4.7	9,927	-0.05%
2021/03/10	0.2	131.75	0	0.00	131.90	0.2	9,978	0.00%
2021/03/09	1.3	131.26	1	130.60	131.35	0.2	9,987	0.00%
2021/03/08	3.3	132.59	1	133.40	131.85	2.3	9,867	0.02%
2021/03/05	3.1	130.04	3	131.68	131.95	0.1	9,749	0.00%
2021/03/04	3.6	132.29	0	0.00	132.75	3.6	9,669	0.04%
2021/03/03	0.3	135.01	0.1	133.70	135.40	0.2	9,480	0.00%
2021/03/02	0.1	134.50	2	135.00	133.45	-1.9	9,381	-0.02%
2021/02/26	16.3	133.91	0	0.00	133.40	16.3	9,330	0.17%
2021/02/25	4.1	137.74	0	0.00	137.55	4.1	8,991	0.05%
2021/02/24	2.4	136.59	0	0.00	136.45	2.4	8,916	0.03%
2021/02/23	0	137.77	1	137.00	138.50	-1	8,820	-0.01%
2021/02/22	1.2	139.64	0	0.00	138.80	1.2	8,766	0.01%
2021/02/19	2.2	138.40	1.5	138.08	138.85	0.7	8,979	0.01%
2021/02/18	0	140.05	2	139.70	140.35	-2	8,968	-0.02%
2021/02/17	1	140.11	12.5	139.73	140.55	-11.5	8,948	-0.13%
2021/02/05	0.5	135.32	5	135.65	134.80	-4.5	8,696	-0.05%
2021/02/04	0	0.00	2	133.78	133.55	-2	8,613	-0.02%
2021/02/03	1.4	135.07	3	134.48	134.35	-1.6	8,645	-0.02%
2021/02/02	1.5	134.74	1.1	135.00	134.45	0.4	8,600	0.00%
2021/02/01	1	127.70	9	130.04	130.75	-8	8,606	-0.09%
2021/01/29	3.3	129.01	1	130.65	128.20	2.3	8,474	0.03%
2021/01/28	3.7	130.31	3	130.42	130.35	0.7	8,312	0.01%
2021/01/27	2.1	133.63	0	0.00	133.05	2.1	8,153	0.03%
2021/01/26	5.1	134.10	2	136.40	132.85	3.1	8,096	0.04%
2021/01/25	3.4	136.13	0	0.00	135.60	3.4	8,024	0.04%
2021/01/22	8.4	137.75	3	138.30	137.45	5.4	7,902	0.07%
2021/01/21	13	141.77	3	141.75	143.00	10	7,622	0.13%
2021/01/20	5.4	138.43	10	138.55	138.20	-4.6	7,472	-0.06%
2021/01/19	1	137.15	0	0.00	137.95	1	7,029	0.01%
2021/01/18	6.1	133.27	13.1	133.02	134.40	-7	6,876	-0.10%
2021/01/15	10	136.44	0	0.00	134.50	10	6,692	0.15%
2021/01/14	4.1	134.19	2	134.38	134.05	2.1	6,370	0.03%
2021/01/13	9.3	134.04	0	0.00	135.30	9.3	6,291	0.15%
2021/01/12	8.2	132.24	5	132.08	132.10	3.2	6,137	0.05%
2021/01/11	0	0.00	1	130.70	132.30	-1	6,013	-0.02%
2021/01/07	1	128.80	0	127.25	128.90	1	5,756	0.02%
2021/01/06	1	126.45	0.3	125.60	125.95	0.7	5,688	0.01%
2021/01/05	2	124.35	1	124.45	124.60	1	5,601	0.02%
2021/01/04	5	123.25	2	124.28	124.35	3	5,685	0.05%
2020/12/31	0	0.00	0	121.85	122.25	0	5,807	0.00%
2020/12/30	1	120.80	2	120.40	121.60	-1	5,778	-0.02%
2020/12/29	1.1	119.56	0	0.00	119.90	1.1	5,802	0.02%
2020/12/28	1.1	119.65	3	119.63	120.00	-1.9	5,849	-0.03%
2020/12/22	1	118.85	2	119.18	118.00	-1	6,014	-0.02%
2020/12/21	0	0.00	1.1	119.23	119.35	-1.1	6,182	-0.02%
2020/12/18	0	118.35	1	118.40	118.20	-1	6,199	-0.02%
2020/12/17	3	118.50	0	0.00	118.60	3	6,268	0.05%
2020/12/16	1.2	118.42	26	119.04	119.25	-24.8	6,315	-0.39%
2020/12/15	2.1	117.44	0	0.00	117.05	2.1	6,176	0.03%
2020/12/14	2.5	118.22	0	0.00	118.25	2.5	6,165	0.04%
2020/12/11	1	118.30	0	0.00	118.75	1	6,372	0.02%
2020/12/10	12.6	118.34	0	0.00	118.60	12.6	6,385	0.20%
2020/12/09	1.5	119.67	0	0.00	120.05	1.5	6,346	0.02%
2020/12/08	5.2	119.14	0.2	119.35	120.05	5	6,292	0.08%
2020/12/07	3	117.83	0	0.00	118.40	3	6,247	0.05%
2020/12/04	15	116.53	16	116.52	117.30	-1	6,240	-0.02%
2020/12/03	3	115.30	0	0.00	115.40	3	6,111	0.05%
2020/12/02	0	0.00	3	115.05	115.40	-3	6,104	-0.05%
2020/11/30	2.1	113.65	0	0.00	113.30	2.1	6,103	0.03%
2020/11/27	1	114.65	1	114.25	114.65	0	6,017	0.00%
2020/11/26	1	114.40	0	0.00	114.85	1	6,025	0.02%
2020/11/25	1	115.00	0	0.00	113.95	1	6,079	0.02%
2020/11/23	1	115.45	0	0.00	115.45	1	6,072	0.02%
2020/11/20	1	113.71	0	0.00	114.00	1	6,021	0.02%
2020/11/19	2	113.90	1	114.25	114.15	1	6,002	0.02%
2020/11/18	4	114.53	2.8	113.87	114.35	1.2	5,990	0.02%
2020/11/17	1.2	113.97	0	0.00	113.60	1.2	5,798	0.02%
2020/11/16	1	112.52	8	111.15	112.80	-7	5,974	-0.12%
2020/11/12	3	109.03	2	108.75	108.80	1	5,921	0.02%
2020/11/11	1	107.70	1	108.55	108.75	0	5,951	0.00%
2020/11/10	2	106.98	0	0.00	107.10	2	5,872	0.03%
2020/11/09	0	0.00	1	108.00	108.10	-1	5,890	-0.02%
2020/11/06	0.5	106.55	1	106.80	106.70	-0.5	5,800	-0.01%
2020/11/05	0.1	106.00	2	105.75	106.05	-1.9	5,749	-0.03%
2020/11/04	0	0.00	2	106.05	106.15	-2	5,775	-0.03%
2020/11/02	1	102.55	0	0.00	103.40	1	5,855	0.02%
2020/10/30	2	103.15	0	0.00	103.00	2	5,771	0.03%
2020/10/29	2	103.75	0	0.00	103.85	2	5,742	0.04%
2020/10/14	1	106.70	10	106.70	106.70	-9	7,329	-0.12%
2020/10/13	0	0.00	2	107.05	107.10	-2	7,587	-0.03%
2020/10/12	0	0.00	29	107.49	107.05	-29	7,623	-0.38%
2020/10/08	1	106.20	5.6	106.08	106.20	-4.6	7,814	-0.06%
2020/10/06	1	104.00	1	104.35	104.25	0	7,948	0.00%
2020/10/05	0	0.00	1	103.20	103.05	-1	8,024	-0.01%
2020/09/28	0	0.00	5	102.00	102.30	-5	8,341	-0.06%
2020/09/25	2	100.50	0	0.00	100.65	2	8,481	0.02%
2020/09/24	5	100.65	0	0.00	100.45	5	8,572	0.06%
2020/09/23	20	102.82	0	0.00	102.95	20	8,435	0.24%
2020/09/22	7	103.19	7	103.53	103.10	0	8,512	0.00%
2020/09/18	0	0.00	1	105.50	105.30	-1	8,603	-0.01%
2020/09/16	1	106.85	25	106.68	106.55	-24	8,687	-0.28%
2020/09/14	0	0.00	1	104.10	104.55	-1	8,564	-0.01%
2020/09/11	0	0.00	3	103.07	103.25	-3	8,552	-0.04%
2020/09/10	0	0.00	1	102.75	103.20	-1	8,696	-0.01%
2020/09/08	1	103.05	0	0.00	103.00	1	8,871	0.01%
2020/09/07	1	102.00	0.2	102.55	102.40	0.8	9,155	0.01%
2020/09/04	6	102.15	0	0.00	102.55	6	9,299	0.06%
2020/09/03	0	0.00	1	104.05	103.30	-1	9,383	-0.01%
2020/09/02	0	0.00	1	102.65	103.00	-1	9,487	-0.01%
2020/09/01	3	102.43	0	0.00	103.35	3	9,676	0.03%
2020/08/31	11	103.07	0	0.00	101.80	11	9,746	0.11%
2020/08/27	5	105.50	14	105.50	104.55	-9	10,136	-0.09%
2020/08/25	0	0.00	1.3	103.86	103.90	-1.3	10,336	-0.01%
2020/08/24	0	103.15	0	0.00	103.10	0	10,364	0.00%
2020/08/20	11	101.22	0	0.00	100.60	11	10,368	0.11%
2020/08/19	2	104.78	4	104.99	104.25	-2	10,314	-0.02%
2020/08/18	0	0.00	5	104.87	105.00	-5	10,301	-0.05%
2020/08/17	4	105.56	2	105.40	105.60	2	10,461	0.02%
2020/08/12	1	103.25	0	0.00	103.25	1	10,596	0.01%
2020/08/10	0.1	105.55	2	105.60	105.60	-1.9	10,686	-0.02%
2020/08/07	0	104.65	0	0.00	104.65	0	10,733	0.00%
2020/08/06	0	0.00	0.6	105.30	105.40	-0.6	10,703	-0.01%
2020/08/03	3.1	102.10	6	102.55	102.00	-2.9	10,820	-0.03%
2020/07/31	0	0.00	1	104.00	103.80	-1	10,803	-0.01%
2020/07/30	7.1	104.01	0	0.00	104.05	7.1	10,817	0.07%
2020/07/29	3	102.87	0	0.00	102.55	3	10,838	0.03%
2020/07/28	4	108.65	4	105.88	103.60	0	10,938	0.00%
2020/07/27	1	103.35	4	103.20	103.30	-3	10,878	-0.03%
2020/07/24	1	98.35	159	98.30	98.50	-158	10,696	-1.48%	大賣/鉅額交易
2020/07/23	3	98.70	0	0.00	98.85	3	10,533	0.03%
2020/07/22	0	0.00	11	99.02	98.95	-11	10,665	-0.10%
2020/07/21	0	0.00	3	99.00	98.70	-3	10,641	-0.03%
2020/07/17	0	97.00	1	97.50	97.20	-1	10,475	-0.01%
2020/07/15	33	96.82	3	97.60	97.05	30	10,605	0.28%
2020/07/14	1	96.00	2	96.20	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	8	95.97	96.05	-8	10,808	-0.07%
2020/07/09	2	95.33	2	95.20	95.45	0	10,924	0.00%
2020/07/08	0	0.00	11	95.25	95.15	-11	10,927	-0.10%
2020/07/07	11	94.65	2	94.50	94.50	9	10,839	0.08%
2020/07/06	34.1	93.80	8	93.67	94.15	26.1	10,868	0.24%
2020/07/03	0	0.00	4	92.56	92.55	-4	10,881	-0.04%
2020/07/02	1	91.40	2	91.25	91.50	-1	10,886	-0.01%
2020/07/01	0.1	90.50	2	90.58	90.50	-1.9	10,964	-0.02%
2020/06/24	0	0.00	2	90.20	90.00	-2	11,055	-0.02%
2020/06/23	0	0.00	2	89.05	89.45	-2	11,253	-0.02%
2020/06/19	1	88.80	0	0.00	88.85	1	11,796	0.01%
2020/06/18	1	88.50	11	89.05	88.90	-10	12,203	-0.08%
2020/06/17	1	88.95	0	0.00	89.00	1	12,493	0.01%
2020/06/16	0	0.00	2	88.95	88.90	-2	12,982	-0.02%
2020/06/15	8	87.31	0	0.00	87.00	8	13,934	0.06%
2020/06/12	1	87.45	3	87.72	88.25	-2	14,552	-0.01%
2020/06/11	1	89.10	1	90.50	89.05	0	15,044	0.00%
2020/06/10	10.2	90.30	5	90.44	90.45	5.2	15,370	0.03%
2020/06/09	10	89.10	4.1	89.50	89.60	5.9	16,081	0.04%
2020/06/08	20.1	89.57	5	88.99	89.50	15.1	16,639	0.09%
2020/06/05	14	88.22	0	0.00	88.35	14	16,634	0.08%
2020/06/04	0	0.00	1	87.50	87.60	-1	16,865	-0.01%
2020/06/03	17	86.56	7	86.51	86.80	10	17,076	0.06%
2020/06/02	0	0.00	1	85.40	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	2	84.90	84.90	-2	17,022	-0.01%
2020/05/29	0	0.00	3	83.60	84.45	-3	17,023	-0.02%
2020/05/28	0	0.00	2	84.75	83.85	-2	17,119	-0.01%
2020/05/27	0	0.00	1	84.40	84.35	-1	17,458	-0.01%
2020/05/26	13	84.40	1	84.50	84.45	12	17,792	0.07%
2020/05/25	0	0.00	1	82.65	83.50	-1	17,786	-0.01%
2020/05/22	2	83.28	1	83.05	82.95	1	17,846	0.01%
2020/05/21	8	84.50	0	0.00	84.50	8	17,849	0.04%
2020/05/20	0	0.00	1	83.85	83.80	-1	17,813	-0.01%
2020/05/19	1	83.80	0	0.00	83.90	1	17,757	0.01%
2020/05/18	1	83.06	0	0.00	83.15	1	17,798	0.01%
2020/05/15	1	83.75	0	0.00	83.85	1	17,869	0.01%
2020/05/14	1	83.45	1	83.25	83.30	0	17,870	0.00%
2020/05/12	3	84.10	3	84.15	84.05	0	17,821	0.00%
2020/05/11	1	85.15	3.1	85.33	85.05	-2.1	17,723	-0.01%
2020/05/06	0.1	83.70	2	83.35	83.50	-1.9	17,775	-0.01%
2020/05/05	2	83.58	0	0.00	83.40	2	17,851	0.01%
2020/05/04	2	83.00	1	82.90	83.00	1	17,833	0.01%
2020/04/30	3	84.95	7	85.11	85.50	-4	17,721	-0.02%
2020/04/29	1	83.80	0	0.00	83.70	1	17,672	0.01%
2020/04/28	0	0.00	5	82.60	82.55	-5	17,849	-0.03%
2020/04/27	0	0.00	16	82.15	82.55	-16	18,260	-0.09%
2020/04/23	0	0.00	0.2	81.00	80.90	-0.2	18,184	0.00%
2020/04/22	1.2	80.09	0	0.00	80.60	1.2	18,107	0.01%
2020/04/21	14	81.12	3	81.20	80.60	11	18,096	0.06%
2020/04/20	4	83.20	1	83.15	83.00	3	17,938	0.02%
2020/04/17	1	83.20	1	83.60	83.25	0	17,844	0.00%
2020/04/16	1	80.35	2	80.43	80.80	-1	17,420	-0.01%
2020/04/15	3	81.30	0	0.00	81.20	3	17,333	0.02%
2020/04/14	0	0.00	1	80.60	80.95	-1	17,185	-0.01%
2020/04/13	2	78.98	0	0.00	78.80	2	17,072	0.01%
2020/04/10	1	79.05	0	0.00	79.30	1	17,104	0.01%
2020/04/09	0	0.00	1	79.50	79.25	-1	17,121	-0.01%
2020/04/08	1	78.85	2.1	79.08	79.60	-1.1	16,942	-0.01%
2020/04/07	5	78.31	3	78.68	78.50	2	16,760	0.01%
2020/04/06	1	76.90	2	76.80	77.05	-1	16,558	-0.01%
2020/04/01	0.1	76.15	0	0.00	75.90	0.1	16,404	0.00%
2020/03/31	2	76.60	4	76.50	76.15	-2	16,291	-0.01%
2020/03/30	2	75.30	0	0.00	75.85	2	16,158	0.01%
2020/03/27	2	77.70	0	0.00	76.60	2	15,956	0.01%
2020/03/26	0	0.00	62	77.01	77.20	-62	15,647	-0.40%
2020/03/25	5	77.10	0	0.00	76.85	5	15,383	0.03%
2020/03/24	3	74.32	5.1	74.57	74.25	-2.1	14,877	-0.01%
2020/03/23	6	71.16	2	71.88	70.80	4	14,493	0.03%
2020/03/20	16.5	72.38	5	71.99	74.00	11.5	14,198	0.08%
2020/03/19	10.1	69.06	2	68.13	68.55	8.1	13,591	0.06%
2020/03/18	4.2	74.03	1	74.35	72.80	3.2	12,556	0.03%
2020/03/17	65.5	75.21	0	0.00	74.85	65.5	11,920	0.55%
2020/03/16	5.2	78.64	0	0.00	77.30	5.2	11,101	0.05%
2020/03/13	18	77.46	6	81.09	81.00	12	10,628	0.11%
2020/03/12	6.5	82.17	1	82.50	82.15	5.5	9,783	0.06%
2020/03/11	0.1	85.90	5	86.15	85.30	-4.9	9,093	-0.05%
2020/03/10	0	0.00	6	85.08	86.30	-6	8,896	-0.07%
2020/03/09	10.1	86.00	1	86.00	85.85	9.1	8,539	0.11%
2020/03/06	4.3	88.44	12.6	88.54	88.35	-8.4	8,102	-0.10%
2020/03/05	0	0.00	1	90.20	90.20	-1	7,852	-0.01%
2020/03/04	1	88.50	0	0.00	89.20	1	7,779	0.01%
2020/03/03	4	88.45	0	0.00	88.60	4	7,661	0.05%
2020/03/02	9.4	87.49	0	0.00	87.35	9.4	7,510	0.13%
2020/02/27	8.2	88.67	0	0.00	88.65	8.2	7,110	0.12%
2020/02/26	9	89.33	0	0.00	89.45	9	6,741	0.13%
2020/02/25	2	90.15	0	0.00	90.35	2	6,515	0.03%
2020/02/24	5	90.05	1	90.15	90.10	4	6,423	0.06%
2020/02/20	1	91.55	1	91.60	91.70	0	6,287	0.00%
2020/02/19	1	92.05	0	0.00	92.10	1	6,213	0.02%
2020/02/18	2	91.30	0	0.00	91.05	2	6,122	0.03%
2020/02/17	2	92.28	0	0.00	92.30	2	5,950	0.03%
2020/02/14	2	92.90	0	0.00	92.95	2	5,878	0.03%
2020/02/10	1	90.00	0	0.00	91.00	1	5,757	0.02%
2020/02/07	5	91.29	6	91.13	91.20	-1	5,710	-0.02%
2020/02/04	2	90.15	0	0.00	90.60	2	5,485	0.04%
2020/02/03	4.1	88.44	2	88.33	89.05	2.1	5,494	0.04%
2020/01/31	8	90.21	0	0.00	89.95	8	5,321	0.15%
2020/01/30	12	92.86	4	93.50	92.15	8	5,069	0.16%
2020/01/17	11	97.24	0	0.00	97.30	11	4,632	0.24%
2020/01/16	2	97.20	0	0.00	97.30	2	4,540	0.04%
2020/01/15	1	97.75	0	0.00	97.60	1	4,438	0.02%
2020/01/14	1	98.80	0	0.00	98.60	1	4,321	0.02%
2020/01/13	1	97.90	0	0.00	98.00	1	4,147	0.02%
2020/01/10	0	0.00	10	97.20	97.30	-10	4,083	-0.24%
2020/01/08	12	95.28	1	95.80	95.65	11	3,921	0.28%
2020/01/07	2	95.90	0	0.00	96.10	2	3,852	0.05%
2020/01/06	1	96.55	0	0.00	96.40	1	3,905	0.03%
2019/12/31	0	0.00	0.2	97.10	96.95	-0.2	3,942	0.00%
2019/12/27	0	0.00	10	98.00	98.00	-10	3,962	-0.25%
2019/12/25	10	97.10	0	0.00	97.35	10	4,106	0.24%
2019/12/20	4	97.05	0	0.00	96.95	4	4,296	0.09%
2019/12/19	0	0.00	1	97.65	97.65	-1	4,321	-0.02%
2019/12/18	8	98.03	3	98.10	98.20	5	4,356	0.11%
2019/12/13	2	97.10	3	97.10	96.90	-1	4,692	-0.02%
2019/12/12	0	0.00	2	95.95	95.85	-2	4,677	-0.04%
2019/12/10	1	92.90	0	0.00	93.00	1	4,841	0.02%
2019/11/28	0	0.00	0.1	92.95	92.95	-0.1	5,862	0.00%
2019/11/22	0	0.00	1	92.55	92.55	-1	6,175	-0.02%
2019/11/19	0	0.00	1	93.45	93.60	-1	6,378	-0.02%
2019/11/08	0	0.00	1	92.80	92.55	-1	6,942	-0.01%
2019/11/05	1	92.65	0	0.00	92.90	1	7,187	0.01%
2019/11/04	0	0.00	1	92.00	92.20	-1	7,536	-0.01%
2019/11/01	0.1	90.10	0	0.00	90.10	0.1	7,768	0.00%
2019/10/31	5	90.40	1	90.00	90.10	4	8,003	0.05%
2019/10/30	0	0.00	3	89.73	89.85	-3	7,929	-0.04%
2019/10/29	0	0.00	5	89.50	89.45	-5	7,891	-0.06%
2019/10/28	0	0.00	1	89.25	89.20	-1	7,803	-0.01%
2019/10/25	0	0.00	4	88.90	88.80	-4	7,770	-0.05%
2019/10/23	0	0.00	4.1	88.45	88.45	-4.1	7,729	-0.05%
2019/10/22	0	0.00	5	88.75	88.70	-5	7,742	-0.06%
2019/10/17	1	87.95	3	88.05	88.15	-2	8,024	-0.02%
2019/10/16	2	88.15	2	88.05	88.10	0	8,108	0.00%
2019/10/15	0	0.00	1	87.70	87.70	-1	8,218	-0.01%
2019/10/14	1	87.40	2	87.25	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	1	86.00	86.50	-1	8,169	-0.01%
2019/10/07	0	0.00	0.4	85.45	85.45	-0.4	8,139	0.00%
2019/10/03	0	0.00	10	84.90	84.80	-10	8,150	-0.12%
2019/10/01	0.3	85.85	11	85.86	85.95	-10.7	8,066	-0.13%
2019/09/26	0	0.00	0.3	84.30	84.30	-0.3	8,006	0.00%
2019/09/24	1	84.50	0	0.00	84.65	1	8,170	0.01%
2019/09/23	0	0.00	0.1	84.55	84.50	-0.1	8,155	0.00%
2019/09/20	1	84.70	1	84.85	84.70	0	8,338	0.00%
2019/09/18	0	0.00	4.5	84.89	84.95	-4.5	8,303	-0.05%
2019/09/17	0	0.00	1	84.35	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	2	84.35	84.40	-2	8,469	-0.02%
2019/09/12	1	84.00	6	83.95	83.90	-5	8,480	-0.06%
2019/09/11	0.7	83.45	0	0.00	83.45	0.7	8,689	0.01%
2019/09/09	0	0.00	1	83.75	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	1	83.50	83.50	-1	8,517	-0.01%
2019/09/05	1	83.05	1	83.00	83.00	0	8,329	0.00%
2019/09/04	0	0.00	2	82.05	82.15	-2	8,060	-0.02%
2019/08/30	0	0.00	7	81.54	81.85	-7	8,117	-0.09%
2019/08/28	1	80.30	0	0.00	80.40	1	7,978	0.01%
2019/08/27	2	79.83	0	0.00	79.85	2	8,023	0.02%
2019/08/26	2	79.75	0	0.00	79.65	2	8,107	0.02%
2019/08/23	0	81.00	0	0.00	81.00	0	8,030	0.00%
2019/08/22	0	0.00	10	81.60	80.90	-10	8,137	-0.12%
2019/08/21	0	0.00	4	81.10	81.10	-4	8,144	-0.05%
2019/08/19	0	0.00	1	80.75	80.80	-1	8,265	-0.01%
2019/08/15	1	79.35	0	0.00	79.40	1	8,658	0.01%
2019/08/08	0	0.00	1	80.55	80.65	-1	9,337	-0.01%
2019/08/07	11	79.71	3	79.77	79.70	8	9,541	0.08%
2019/08/06	14	79.61	0	0.00	80.10	14	9,598	0.15%
2019/08/05	1	80.30	2	80.05	80.15	-1	9,494	-0.01%
2019/08/02	1	81.05	0	0.00	80.95	1	9,347	0.01%
2019/08/01	1	82.15	0	0.00	82.30	1	9,181	0.01%
2019/07/30	0	0.00	1	83.30	83.20	-1	9,505	-0.01%
2019/07/25	0	0.00	1	83.75	83.80	-1	10,100	-0.01%
2019/07/23	0	0.00	1	83.60	83.60	-1	10,068	-0.01%
2019/07/19	0	0.00	2	83.23	83.00	-2	9,953	-0.02%
2019/07/15	0	0.00	2	82.83	83.20	-2	9,805	-0.02%
2019/07/12	0	0.00	1	82.80	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	2	82.98	82.85	-2	10,329	-0.02%
2019/07/09	0	0.00	0.8	81.60	81.50	-0.8	10,340	-0.01%
2019/07/04	0.3	82.00	1	82.10	82.00	-0.8	10,624	-0.01%
2019/07/03	3	81.65	0	0.00	81.50	3	10,782	0.03%
2019/07/01	0	0.00	1.1	82.51	82.65	-1.1	10,800	-0.01%
2019/06/28	1	80.90	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	9	81.38	81.50	-9	10,782	-0.08%
2019/06/26	0	0.00	1	80.40	80.35	-1	10,621	-0.01%
2019/06/24	0	0.00	5	81.30	81.20	-5	10,490	-0.05%
2019/06/20	0	0.00	1.1	80.94	80.85	-1.1	10,120	-0.01%
2019/06/19	0.3	80.75	15	80.35	80.75	-14.7	10,042	-0.15%
2019/06/18	0	0.00	3	78.85	78.90	-3	9,868	-0.03%
2019/06/17	2	78.75	0	0.00	78.70	2	10,017	0.02%
2019/06/13	4	79.15	0	0.00	79.05	4	10,209	0.04%
2019/06/12	1.1	79.75	3	79.60	79.70	-1.9	10,302	-0.02%
2019/06/11	3	79.45	1	79.45	79.40	2	10,234	0.02%
2019/06/10	1	78.40	4	78.84	79.05	-3	10,226	-0.03%
2019/06/06	0.1	77.85	0	0.00	77.70	0.1	10,329	0.00%
2019/06/04	4.5	78.18	0	0.00	78.05	4.5	10,331	0.04%
2019/06/03	0	0.00	12	77.95	78.55	-12	10,515	-0.11%
2019/05/31	8	78.26	0	0.00	78.45	8	10,741	0.07%
2019/05/29	0	0.00	1	76.55	76.75	-1	10,785	-0.01%
2019/05/28	4	77.04	1	77.10	77.10	3	10,839	0.03%
2019/05/27	17	77.03	1	77.00	77.15	16	10,940	0.15%
2019/05/24	1.1	77.13	6	77.25	77.35	-4.9	11,071	-0.04%
2019/05/23	8.2	77.00	5	76.95	76.95	3.2	11,135	0.03%
2019/05/22	5	78.48	1	78.40	78.40	4	11,019	0.04%
2019/05/21	14	77.97	0	0.00	78.40	14	11,415	0.12%
2019/05/20	12	78.31	0	0.00	78.20	12	11,133	0.11%
2019/05/17	12	78.40	0	0.00	78.25	12	11,004	0.11%
2019/05/16	3	79.28	0	0.00	79.05	3	10,671	0.03%
2019/05/15	4	79.85	0	0.00	79.75	4	10,447	0.04%
2019/05/14	11	79.60	1	79.75	79.65	10	10,229	0.10%
2019/05/13	3	80.27	0	0.00	80.15	3	9,994	0.03%
2019/05/10	2	81.20	6	81.43	81.50	-4	9,793	-0.04%
2019/05/09	2	81.53	0	0.00	81.55	2	9,684	0.02%
2019/05/08	0	0.00	1	82.40	82.55	-1	9,642	-0.01%
2019/05/06	6	82.21	1	82.10	82.30	5	9,368	0.05%
2019/05/03	3	83.25	3	83.70	83.75	0	9,302	0.00%
2019/04/26	2	82.40	0	0.00	82.45	2	9,151	0.02%
2019/04/25	2	83.40	1	83.40	83.40	1	9,254	0.01%
2019/04/24	0	0.00	4	83.19	83.20	-4	9,451	-0.04%
2019/04/23	0	0.00	4	83.11	83.05	-4	9,597	-0.04%
2019/04/18	1	83.10	0	0.00	82.70	1	9,548	0.01%
2019/04/17	0.1	82.70	0	0.00	82.75	0.1	9,394	0.00%
2019/04/16	0	0.00	5	82.04	82.10	-5	9,192	-0.05%
2019/04/15	0	0.00	2	81.85	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	1	81.15	81.10	-1	9,533	-0.01%
2019/04/10	0	0.00	9	81.49	81.50	-9	9,634	-0.09%
2019/04/09	0	0.00	4	81.34	81.40	-4	9,531	-0.04%
2019/04/08	0	0.00	4	80.89	80.90	-4	9,436	-0.04%
2019/04/03	1	80.25	1	80.10	80.15	0	9,452	0.00%
2019/03/29	0	0.00	1	79.10	79.15	-1	9,410	-0.01%
2019/03/25	1	78.10	0	0.00	78.15	1	9,674	0.01%
2019/03/20	0	0.00	3	78.50	78.50	-3	9,598	-0.03%
2019/03/19	0	0.00	2	78.30	78.40	-2	9,545	-0.02%
2019/03/18	0	0.00	3	78.05	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	1	77.55	77.60	-1	9,503	-0.01%
2019/03/13	10	77.00	0	0.00	77.10	10	9,677	0.10%
2019/03/12	0	0.00	1	77.20	77.25	-1	9,668	-0.01%
2019/03/04	0	0.00	3	77.10	76.95	-3	9,178	-0.03%
2019/02/27	1	77.45	1	77.40	77.65	0	9,143	0.00%
2019/02/21	0.1	77.10	0	0.00	77.10	0.1	8,738	0.00%
2019/02/18	1	75.65	0	0.00	75.65	1	8,168	0.01%
2019/02/15	1	75.05	0	0.00	75.05	1	8,163	0.01%
2019/01/28	0	0.00	1	75.20	75.15	-1	8,953	-0.01%
2019/01/23	7	73.74	0	0.00	73.70	7	9,099	0.08%
2019/01/22	5	73.93	0	0.00	74.05	5	9,094	0.05%
2019/01/21	0	0.00	1	76.50	76.50	-1	9,112	-0.01%
2019/01/17	0	0.00	1	75.70	75.55	-1	9,581	-0.01%
2019/01/15	0	0.00	3	75.75	75.65	-3	9,789	-0.03%
2019/01/14	1	74.85	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	20	75.55	75.50	-20	9,912	-0.20%
2019/01/10	0	0.00	1	74.75	74.80	-1	9,872	-0.01%
2019/01/09	0	0.00	2	75.08	75.00	-2	10,164	-0.02%
2019/01/04	6	72.34	0	0.00	72.20	6	11,031	0.05%
2019/01/02	1	74.00	3	75.65	74.05	-2	11,938	-0.02%
2018/12/28	1	75.05	6	75.02	75.50	-5	12,571	-0.04%
2018/12/27	21	74.81	0	0.00	75.05	21	12,940	0.16%
2018/12/26	5	73.50	1	73.80	73.55	4	12,942	0.03%
2018/12/25	7	73.43	21	73.65	73.75	-14	12,867	-0.11%
2018/12/24	2	74.60	0	0.00	74.70	2	12,756	0.02%
2018/12/21	2	74.75	2	74.60	75.20	0	12,926	0.00%
2018/12/20	1	75.35	0	0.00	75.05	1	13,248	0.01%
2018/12/19	1	75.75	0	0.00	75.90	1	13,222	0.01%
2018/12/17	1	75.90	1	75.85	75.95	0	13,268	0.00%
2018/12/13	1	76.20	0	0.00	76.30	1	13,211	0.01%
2018/12/12	21	76.20	0	0.00	76.20	21	13,210	0.16%
2018/12/11	1	74.75	0	0.00	75.05	1	13,215	0.01%
2018/12/10	2	74.50	0	0.00	74.45	2	13,270	0.02%
2018/12/06	3	75.15	0	0.00	75.10	3	13,600	0.02%
2018/12/05	1	76.85	0	0.00	76.65	1	13,587	0.01%
2018/12/03	1	79.00	0	0.00	78.80	1	13,489	0.01%
2018/11/29	1	77.05	0	0.00	77.05	1	13,262	0.01%
2018/11/20	0	0.00	5	75.90	76.00	-5	13,118	-0.04%
2018/11/14	1	77.30	0	0.00	77.35	1	12,865	0.01%
2018/11/09	2	77.90	2	77.90	77.80	0	12,685	0.00%
2018/11/08	1	78.95	3	78.90	78.85	-2	12,143	-0.02%
2018/11/05	1	77.60	3	78.10	78.25	-2	11,945	-0.02%
2018/11/02	1	78.40	2	78.40	78.65	-1	11,895	-0.01%
2018/11/01	1	78.25	3	78.37	78.40	-2	11,851	-0.02%
2018/10/30	1	75.75	0	0.00	75.95	1	11,634	0.01%
2018/10/29	1	76.00	0	0.00	75.75	1	11,553	0.01%
2018/10/26	0	0.00	2	74.95	75.40	-2	11,468	-0.02%
2018/10/25	10	75.59	23	75.88	75.50	-13	11,239	-0.12%
2018/10/24	1	77.10	1	77.80	77.40	0	10,803	0.00%
2018/10/23	1	78.30	5	77.85	77.75	-4	10,641	-0.04%
2018/10/18	3	79.37	0	0.00	79.15	3	10,165	0.03%
2018/10/16	1	78.65	1	79.30	79.30	0	9,921	0.00%
2018/10/15	7	78.71	0	0.00	79.20	7	9,950	0.07%
2018/10/12	3	78.32	10	79.32	80.05	-7	9,350	-0.07%
2018/10/11	27	78.06	15	78.16	77.40	12	9,184	0.13%
2018/10/09	56	83.11	20	83.35	83.25	36	8,092	0.44%
2018/10/08	16	82.84	3	82.95	83.00	13	7,840	0.17%
2018/10/05	14	83.61	0	0.00	83.45	14	7,292	0.19%
2018/10/04	11	84.94	0	0.00	84.90	11	6,962	0.16%
2018/09/28	0	0.00	1	87.40	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	20	87.35	87.35	-20	6,757	-0.30%
2018/09/26	0	0.00	5	86.85	86.90	-5	6,323	-0.08%
2018/09/25	0	0.00	2	87.08	87.10	-2	6,273	-0.03%
2018/09/21	5	86.35	0	0.00	86.85	5	6,218	0.08%
2018/09/18	6	85.58	0	0.00	85.40	6	6,361	0.09%
2018/09/17	18	85.85	0	0.00	85.85	18	6,533	0.28%
2018/09/14	0	0.00	1	86.45	86.50	-1	6,517	-0.02%
2018/09/13	10	85.05	0	0.00	84.95	10	6,481	0.15%
2018/09/05	0	0.00	1	87.15	87.00	-1	5,786	-0.02%
2018/08/17	2	83.60	0	0.00	83.65	2	5,479	0.04%
2018/08/01	0	0.00	3	85.95	86.15	-3	6,036	-0.05%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/20	0	0.00	1	84.60	84.65	-1	6,337	-0.02%
2018/07/19	0	0.00	2	83.65	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	19	83.21	83.05	-19	6,365	-0.30%
2018/07/16	0	0.00	0.1	83.10	83.00	-0.1	6,422	0.00%
2018/07/13	0	0.00	3	83.35	83.35	-3	6,407	-0.05%
2018/07/12	0	0.00	9	82.61	82.65	-9	6,241	-0.14%
2018/07/10	0	0.00	6	82.53	82.45	-6	6,163	-0.10%
2018/07/09	0	0.00	5	82.00	82.25	-5	6,131	-0.08%
2018/07/03	0	0.00	2	81.55	81.15	-2	6,033	-0.03%
2018/07/02	0	0.00	0.5	81.25	81.05	-0.5	6,052	-0.01%
2018/06/28	22	80.18	0	0.00	80.05	22	5,950	0.37%
2018/06/26	8	80.32	0	0.00	80.70	8	5,761	0.14%
2018/06/25	5	80.91	0	0.00	80.90	5	5,556	0.09%
2018/06/22	2	80.53	0	0.00	81.15	2	5,478	0.04%
2018/06/21	2	81.25	0	0.00	81.25	2	5,442	0.04%
2018/06/14	7	81.87	1	81.95	81.75	6	5,448	0.11%
2018/06/04	0	0.00	4	82.48	82.60	-4	5,547	-0.07%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	0.00	2	81.85	81.85	-2	5,569	-0.04%
2018/05/28	2	82.15	2	82.15	82.20	0	5,618	0.00%
2018/05/24	2	81.45	0	0.00	81.55	2	5,699	0.04%
2018/05/21	10.1	82.00	5	81.75	82.05	5.1	5,933	0.09%
2018/05/16	0	0.00	6	81.72	81.75	-6	6,281	-0.10%
2018/05/15	0	0.00	21	81.81	81.65	-21	6,311	-0.33%
2018/05/14	0	0.00	2	82.45	82.50	-2	6,727	-0.03%
2018/05/11	0	0.00	9	81.55	81.60	-9	6,558	-0.14%
2018/05/10	0.5	80.70	0	0.00	80.65	0.5	6,315	0.01%
2018/05/09	0	0.00	4	80.50	80.45	-4	6,264	-0.06%
2018/05/08	0	0.00	1	79.75	80.00	-1	6,278	-0.02%
2018/05/07	0	0.00	5	79.45	79.50	-5	6,271	-0.08%
2018/05/04	0	0.00	0.1	79.10	78.95	-0.1	6,314	0.00%
2018/04/30	4	80.00	0	0.00	80.00	4	6,313	0.06%
2018/04/27	14	78.87	1	79.05	79.20	13	6,300	0.21%
2018/04/26	27	79.09	0	0.00	79.05	27	6,167	0.44%
2018/04/25	3	79.13	1	79.10	79.30	2	5,981	0.03%
2018/04/24	4	79.48	0	0.00	79.55	4	5,821	0.07%
2018/04/23	17	80.01	1	80.00	79.95	16	5,635	0.28%
2018/04/20	3	80.70	10	80.80	80.75	-7	5,524	-0.13%
2018/03/31	1	82.90	1	82.95	82.95	0	5,607	0.00%
2018/03/29	1	82.10	0	0.00	82.10	1	5,612	0.02%
2018/03/22	0	0.00	0.4	83.65	83.55	-0.4	5,423	-0.01%
2018/03/20	0	0.00	1	83.65	83.80	-1	5,416	-0.02%
2018/03/19	0	0.00	1	83.65	83.85	-1	5,405	-0.02%
2018/03/13	0	0.00	4	84.58	84.95	-4	5,409	-0.07%
2018/03/12	0	0.00	2	84.13	84.15	-2	5,367	-0.04%
2018/03/09	0	0.00	1	82.80	82.85	-1	5,442	-0.02%
2018/03/06	0	0.00	9	82.06	82.15	-9	5,449	-0.17%
2018/02/26	0	0.00	3	82.60	82.40	-3	5,235	-0.06%
2018/02/23	0	82.15	0	0.00	82.00	0	5,206	0.00%
2018/02/22	1	80.85	0	0.00	81.00	1	5,225	0.02%
2018/02/21	1	81.50	0	0.00	81.50	1	5,238	0.02%
2018/02/12	1	79.55	1	79.55	79.70	0	5,082	0.00%
2018/02/09	2	78.68	0.2	79.70	79.05	1.8	5,062	0.04%
2018/02/08	1	80.70	0	0.00	80.60	1	4,828	0.02%
2018/02/07	20	80.87	0	0.00	80.65	20	4,854	0.41%
2018/02/06	12	80.62	1	81.00	79.65	11	4,702	0.23%
2018/02/05	1	83.15	0	0.00	83.60	1	4,182	0.02%
2018/02/02	0	0.00	1	84.85	84.90	-1	4,080	-0.02%
2018/01/31	2	84.65	0.2	85.00	84.65	1.8	4,014	0.04%
2018/01/29	3	85.25	0	0.00	85.55	3	3,924	0.08%
2018/01/23	0	0.00	1	88.30	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	4	87.64	87.95	-4	3,588	-0.11%
2018/01/19	0	0.00	1	87.10	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	2	86.55	86.30	-2	3,516	-0.06%
2018/01/16	0	0.00	1	84.95	85.00	-1	3,364	-0.03%
2018/01/08	0	0.00	11	84.04	84.10	-11	3,298	-0.33%
2018/01/05	0.1	83.75	4	83.71	83.75	-3.9	3,272	-0.12%
2018/01/04	0	0.00	1	83.30	83.50	-1	3,291	-0.03%