元大台灣50 (0050)-兆豐-新營券商分點個股進出

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
197.10
漲跌
▲1.00
漲幅
+0.51%
成交量
9,283張
產業
上市
3788人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－兆豐-新營券商分點個股進出

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-新營券商分點個股進出
兆豐-新營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
2024/12/17	0.1	197.20	8	197.65	197.10	-7.9	11,404	-0.07%
2024/12/16	0.2	197.32	1.1	197.21	196.10	-0.8	11,402	-0.01%
2024/12/13	0	194.55	0	0.00	195.30	0	11,378	0.00%
2024/12/12	0.1	195.05	5	195.30	195.15	-4.9	11,378	-0.04%
2024/12/11	2.1	192.78	0	0.00	192.90	2.1	11,556	0.02%
2024/12/10	0.1	195.12	0	0.00	194.60	0.1	11,528	0.00%
2024/12/09	0.3	196.11	0.5	195.80	196.00	-0.2	11,608	0.00%
2024/12/06	0.5	195.86	4.5	196.43	195.75	-3.9	11,784	-0.03%
2024/12/05	0.1	196.20	2	196.55	196.50	-1.9	11,813	-0.02%
2024/12/04	1	195.20	4.2	194.82	195.45	-3.2	11,836	-0.03%
2024/12/03	2.1	194.53	4.3	194.67	194.30	-2.2	12,225	-0.02%
2024/12/02	1.1	189.75	7.5	190.85	191.70	-6.4	12,219	-0.05%
2024/11/29	2.5	187.25	0	186.00	187.25	2.5	12,177	0.02%
2024/11/28	7.7	186.79	0	0.00	186.80	7.7	12,176	0.06%
2024/11/27	6.6	188.33	0	0.00	187.10	6.6	12,137	0.05%
2024/11/26	1.9	189.36	0	0.00	189.85	1.9	11,995	0.02%
2024/11/25	0.4	194.22	3.2	194.62	192.35	-2.8	11,894	-0.02%
2024/11/22	3	193.20	4	192.93	193.05	-1	11,953	-0.01%
2024/11/21	3.6	189.41	1	189.50	189.35	2.6	11,953	0.02%
2024/11/20	1	192.22	0.1	192.70	191.45	1	11,776	0.01%
2024/11/19	0.1	192.70	1	191.70	192.25	-0.9	11,771	-0.01%
2024/11/18	3.3	190.23	0	0.00	189.65	3.3	11,824	0.03%
2024/11/15	4.4	192.00	0	0.00	192.35	4.4	11,756	0.04%
2024/11/14	1.4	190.61	0	0.00	191.00	1.4	11,853	0.01%
2024/11/13	1.3	193.28	1	193.60	192.75	0.3	11,842	0.00%
2024/11/12	8.7	194.76	0	0.00	194.00	8.7	12,000	0.07%
2024/11/11	2.2	197.51	0	0.00	199.10	2.2	11,744	0.02%
2024/11/08	1.1	199.27	2.1	199.48	199.00	-1	11,831	-0.01%
2024/11/07	2.1	197.54	4.3	196.87	197.45	-2.2	12,006	-0.02%
2024/11/06	2.2	195.79	1.2	197.56	195.20	1	12,212	0.01%
2024/11/05	0.4	192.66	4.1	191.63	193.65	-3.7	12,463	-0.03%
2024/11/04	0.1	191.45	1	192.04	192.95	-1	13,347	-0.01%
2024/11/01	6.3	187.58	3	189.79	190.50	3.2	14,148	0.02%
2024/10/30	2	191.76	1.2	193.05	191.80	0.8	14,315	0.01%
2024/10/29	7	191.45	0.2	190.92	191.50	6.7	14,313	0.05%
2024/10/28	2.8	196.49	1	198.00	196.05	1.8	14,060	0.01%
2024/10/25	0.2	196.20	2	196.25	196.40	-1.8	14,087	-0.01%
2024/10/24	1.1	195.67	0	0.00	194.80	1.1	14,042	0.01%
2024/10/22	3.1	196.21	0	0.00	197.30	3.1	14,390	0.02%
2024/10/21	1.2	198.98	0	199.15	198.05	1.1	14,602	0.01%
2024/10/18	2	198.00	4.9	199.70	198.10	-2.9	14,655	-0.02%
2024/10/17	0.1	192.94	0	0.00	193.30	0.1	14,415	0.00%
2024/10/16	3	192.28	1	193.35	193.00	2	14,498	0.01%
2024/10/15	1.1	195.93	8.3	195.70	196.40	-7.2	14,422	-0.05%
2024/10/14	1.1	192.51	0	0.00	192.30	1.1	14,339	0.01%
2024/10/11	1	192.32	8.1	191.84	192.15	-7.1	14,407	-0.05%
2024/10/09	0	189.50	9.1	189.49	189.00	-9.1	14,365	-0.06%
2024/10/08	2.2	186.29	2	186.60	187.25	0.2	14,296	0.00%
2024/10/07	1.2	187.06	4.1	187.97	188.15	-2.9	14,396	-0.02%
2024/10/04	0.1	184.25	0.1	183.55	183.60	0	14,461	0.00%
2024/10/01	0.4	183.99	0	0.00	183.60	0.4	14,475	0.00%
2024/09/30	4.7	184.76	0.1	187.80	183.95	4.6	14,529	0.03%
2024/09/27	1.2	189.71	1.3	191.10	188.90	0	14,418	0.00%
2024/09/26	0	0.00	7	189.60	189.30	-7	14,319	-0.05%
2024/09/25	1.1	187.90	1.1	187.69	187.75	0.1	14,162	0.00%
2024/09/24	0.1	182.55	1	183.60	185.00	-1	14,037	-0.01%
2024/09/23	0	182.76	0.1	182.85	183.25	0	13,975	0.00%
2024/09/20	0	183.50	4	183.50	182.45	-4	13,992	-0.03%
2024/09/19	0	0.00	3.3	179.33	180.15	-3.3	13,982	-0.02%
2024/09/18	4.3	177.37	0.1	178.52	177.85	4.2	14,067	0.03%
2024/09/16	0.1	179.10	0	0.00	178.75	0.1	14,084	0.00%
2024/09/13	0.1	178.20	0	179.10	178.40	0.1	14,174	0.00%
2024/09/12	3	178.30	7.2	177.00	178.30	-4.2	14,521	-0.03%
2024/09/11	5.2	171.89	0	0.00	171.85	5.2	14,368	0.04%
2024/09/10	0.3	173.15	0	0.00	172.35	0.3	14,420	0.00%
2024/09/09	7.3	170.78	0	0.00	172.05	7.3	14,373	0.05%
2024/09/06	1	174.75	1	174.30	174.75	0	14,389	0.00%
2024/09/05	0.4	173.20	5	173.35	172.30	-4.6	14,372	-0.03%
2024/09/04	16.9	172.10	0	0.00	171.25	16.9	14,406	0.12%
2024/09/03	0.1	180.65	0	0.00	180.05	0.1	14,022	0.00%
2024/09/02	1.1	180.91	0	0.00	180.85	1.1	14,146	0.01%
2024/08/30	0	0.00	4	181.30	181.35	-4	14,088	-0.03%
2024/08/29	8.1	179.57	3	180.95	180.50	5.1	14,086	0.04%
2024/08/28	0	0.00	5	181.99	183.00	-5	14,056	-0.04%
2024/08/27	1.1	180.01	3.5	180.21	180.45	-2.3	14,102	-0.02%
2024/08/26	0.2	182.06	0	181.50	181.25	0.2	14,168	0.00%
2024/08/23	0.3	179.85	0	180.35	180.95	0.3	14,091	0.00%
2024/08/22	1.3	180.55	6	180.83	180.85	-4.7	14,051	-0.03%
2024/08/21	4.2	182.26	5	182.80	181.80	-0.8	14,058	-0.01%
2024/08/20	1	184.37	0	0.00	183.75	1	13,924	0.01%
2024/08/19	0	0.00	2	184.00	183.65	-2	13,845	-0.01%
2024/08/16	0	0.00	6	183.23	183.40	-6	13,796	-0.04%
2024/08/15	0.1	179.44	13	179.46	179.35	-12.9	13,649	-0.09%
2024/08/14	0	0.00	3	180.70	180.75	-3	13,570	-0.02%
2024/08/13	0	178.50	2.5	178.51	178.50	-2.5	13,336	-0.02%
2024/08/12	0.3	178.65	2.2	178.90	178.05	-1.9	13,356	-0.01%
2024/08/09	2.1	175.09	5.1	175.07	175.85	-3	13,306	-0.02%
2024/08/08	6	170.46	0	0.00	170.55	6	13,046	0.05%
2024/08/07	1.1	174.12	8	173.75	174.15	-7	12,768	-0.05%
2024/08/06	30.5	166.84	8.4	167.51	167.50	22.1	12,399	0.18%
2024/08/05	17.9	163.51	8	162.54	158.75	9.9	11,432	0.09%
2024/08/02	9.6	176.74	0	0.00	174.70	9.6	10,609	0.09%
2024/08/01	0	184.45	0.5	184.05	184.00	-0.5	10,219	0.00%
2024/07/31	2.5	180.10	1	179.90	180.85	1.5	10,128	0.01%
2024/07/30	2.2	178.04	0	0.00	180.60	2.2	10,071	0.02%
2024/07/29	0.2	181.37	2	181.50	180.60	-1.8	9,957	-0.02%
2024/07/26	7.2	178.89	0	0.00	179.00	7.2	9,866	0.07%
2024/07/23	0.2	185.33	0	0.00	186.30	0.2	9,562	0.00%
2024/07/22	0.9	182.15	1.4	181.19	180.70	-0.6	9,450	-0.01%
2024/07/19	3.6	187.94	1	186.25	186.25	2.6	9,175	0.03%
2024/07/18	7.5	189.88	0	190.35	190.60	7.5	9,029	0.08%
2024/07/17	5.2	194.76	0	0.00	194.10	5.2	8,821	0.06%
2024/07/16	3	197.10	1	197.85	196.85	2	8,733	0.02%
2024/07/15	2.1	197.12	1	196.71	196.70	1.1	9,019	0.01%
2024/07/12	9.4	196.86	0.2	198.33	196.35	9.2	8,965	0.10%
2024/07/11	2	201.02	1.1	201.60	202.75	0.9	8,857	0.01%
2024/07/10	1.3	196.29	1.2	197.80	198.35	0.1	8,971	0.00%
2024/07/09	5.2	197.51	1	199.60	197.65	4.2	8,983	0.05%
2024/07/08	0	0.00	2.2	195.71	197.85	-2.2	8,823	-0.02%
2024/07/05	0.4	192.54	0	0.00	191.80	0.4	8,606	0.00%
2024/07/04	0	0.00	3.1	191.80	192.50	-3.1	8,531	-0.04%
2024/07/03	3.1	186.74	1	187.25	187.60	2.1	8,456	0.02%
2024/07/02	0.2	185.52	0	0.00	185.35	0.2	8,443	0.00%
2024/07/01	2	187.74	1	187.35	186.60	1	8,429	0.01%
2024/06/28	0	185.20	0	0.00	186.45	0	8,429	0.00%
2024/06/27	2	183.92	0	0.00	185.30	2	8,449	0.02%
2024/06/26	2	184.90	1	185.89	185.35	1	8,476	0.01%
2024/06/25	2.2	181.28	0	0.00	183.90	2.2	8,380	0.03%
2024/06/24	0.2	184.41	1.4	184.27	184.00	-1.2	8,236	-0.01%
2024/06/21	4.1	187.62	0	0.00	188.60	4.1	8,125	0.05%
2024/06/20	4	187.80	4.2	188.34	189.75	-0.2	8,098	0.00%
2024/06/19	2.2	186.88	0.3	186.71	187.95	1.9	8,022	0.02%
2024/06/18	2	182.73	2	182.89	183.00	0	7,932	0.00%
2024/06/17	2.1	179.23	0	0.00	180.00	2.1	7,990	0.03%
2024/06/14	6	179.22	1	179.60	180.00	5	7,998	0.06%
2024/06/13	1.1	178.24	2.2	179.42	178.95	-1.2	8,188	-0.01%
2024/06/12	0	0.00	3	175.09	176.40	-3	8,063	-0.04%
2024/06/11	2	173.00	0	0.00	173.30	2	8,075	0.03%
2024/06/07	2	172.98	0.1	172.75	172.85	2	8,108	0.02%
2024/06/06	0	0.00	8	173.60	174.20	-8	8,239	-0.10%
2024/06/05	1.1	166.99	1	168.35	168.45	0.1	8,172	0.00%
2024/06/04	3.2	167.61	0	0.00	166.85	3.2	8,578	0.04%
2024/06/03	0.2	168.84	2	169.50	169.55	-1.8	8,939	-0.02%
2024/05/31	3	166.97	0.1	167.35	166.00	3	9,065	0.03%
2024/05/30	1.2	167.87	0	168.50	167.90	1.2	9,200	0.01%
2024/05/29	2.1	170.76	0.1	170.95	170.85	2	9,451	0.02%
2024/05/28	1	172.80	0	0.00	173.20	1	9,482	0.01%
2024/05/27	1.1	173.20	1.2	172.84	172.95	-0.1	9,504	0.00%
2024/05/23	0	0.00	5	170.56	171.30	-5	9,611	-0.05%
2024/05/22	0	0.00	8.2	168.86	170.00	-8.2	9,831	-0.08%
2024/05/21	1.1	166.14	0	0.00	167.00	1.1	9,929	0.01%
2024/05/20	0.1	166.83	10	167.10	167.20	-9.9	10,029	-0.10%
2024/05/17	5	167.38	0	0.00	167.25	5	10,138	0.05%
2024/05/16	0	0.00	1	168.25	167.45	-1	10,210	-0.01%
2024/05/15	0	166.35	6.1	166.92	166.65	-6	10,302	-0.06%
2024/05/14	0.1	163.25	3	163.70	164.40	-2.9	10,754	-0.03%
2024/05/13	0	163.35	0.1	163.65	163.30	0	10,911	0.00%
2024/05/10	1	160.60	1.1	161.94	161.65	-0.1	10,908	0.00%
2024/05/09	0	160.35	2	160.95	160.50	-2	10,887	-0.02%
2024/05/08	0	0.00	3.5	160.25	160.70	-3.5	10,915	-0.03%
2024/05/07	1.2	160.14	0	160.20	160.10	1.2	10,975	0.01%
2024/05/06	0.1	159.10	2.1	159.27	159.20	-2	11,315	-0.02%
2024/05/03	1	157.20	1	158.55	156.95	0	11,435	0.00%
2024/05/02	2.5	156.46	0	0.00	156.15	2.5	11,775	0.02%
2024/04/30	0	0.00	0.1	159.00	158.25	-0.1	11,907	0.00%
2024/04/29	0	0.00	1.8	158.01	158.80	-1.8	11,948	-0.01%
2024/04/26	1	155.85	1	156.30	156.00	0	12,035	0.00%
2024/04/25	3.3	154.01	0	0.00	153.50	3.3	12,372	0.03%
2024/04/24	0	0.00	1.1	154.07	156.35	-1.1	12,412	-0.01%
2024/04/22	1.1	150.49	0	0.00	150.45	1.1	13,165	0.01%
2024/04/19	6.5	151.80	0	0.00	150.90	6.5	13,214	0.05%
2024/04/18	3.1	156.59	2	158.10	158.95	1.1	12,816	0.01%
2024/04/17	0	0.00	1.1	156.25	157.40	-1.1	12,800	-0.01%
2024/04/16	9.4	156.03	0.1	157.95	155.65	9.3	12,784	0.07%
2024/04/15	0.2	160.39	0	0.00	160.00	0.2	12,601	0.00%
2024/04/11	1.1	162.42	1.2	162.34	162.50	-0.1	12,596	0.00%
2024/04/10	2.1	162.65	0	0.00	163.00	2.1	12,600	0.02%
2024/04/09	4	161.75	4	161.63	163.25	0	12,737	0.00%
2024/04/08	1	159.58	1.1	159.31	159.45	0	12,701	0.00%
2024/04/03	0.1	158.44	0	0.00	158.55	0.1	12,825	0.00%
2024/04/02	0	0.00	1	159.55	159.65	-1	12,995	-0.01%
2024/04/01	0.1	157.83	1	158.15	157.40	-0.9	13,372	-0.01%
2024/03/29	0	0.00	0.1	157.60	157.90	-0.1	13,564	0.00%
2024/03/28	1	157.00	1	156.75	156.90	0	13,567	0.00%
2024/03/27	0	157.25	0	0.00	157.65	0	13,618	0.00%
2024/03/26	4.2	157.36	3.4	158.09	157.60	0.8	13,634	0.01%
2024/03/25	1	157.10	2.2	157.96	157.50	-1.2	13,636	-0.01%
2024/03/22	0.1	156.99	0	157.95	157.20	0	13,586	0.00%
2024/03/21	1	157.22	6.4	157.25	157.40	-5.3	13,584	-0.04%
2024/03/20	0.3	154.07	1	154.55	153.20	-0.7	13,558	0.00%
2024/03/19	2	153.40	0	0.00	154.05	2	13,924	0.01%
2024/03/18	2	153.85	3.3	153.92	154.40	-1.3	13,830	-0.01%
2024/03/15	0.2	153.86	1	154.01	153.00	-0.8	13,623	-0.01%
2024/03/14	0.2	155.50	1	155.70	155.10	-0.8	13,532	-0.01%
2024/03/13	0	0.00	3.1	155.39	155.25	-3.1	13,611	-0.02%
2024/03/12	1.1	152.54	2.1	153.39	154.50	-1	13,443	-0.01%
2024/03/11	1.9	153.41	2	153.04	152.90	-0.2	13,318	0.00%
2024/03/08	2.1	154.65	7.1	156.13	154.45	-5	13,181	-0.04%
2024/03/07	0.1	152.50	5	152.15	152.30	-4.9	12,772	-0.04%
2024/03/06	1	147.85	4.5	148.90	148.85	-3.5	12,366	-0.03%
2024/03/05	1.2	148.22	1.1	147.99	148.15	0.1	12,273	0.00%
2024/03/04	0.1	146.37	19.1	145.79	146.95	-19	12,111	-0.16%
2024/03/01	0.4	143.39	0	0.00	142.80	0.4	11,865	0.00%
2024/02/29	0.7	142.91	10	143.00	143.30	-9.3	11,877	-0.08%
2024/02/27	0.2	143.54	2	143.75	143.35	-1.8	11,985	-0.01%
2024/02/26	0.2	143.61	4	143.93	143.95	-3.8	11,990	-0.03%
2024/02/23	0	0.00	9.3	143.78	143.75	-9.3	11,929	-0.08%
2024/02/22	1	142.75	4.2	142.61	142.80	-3.2	12,083	-0.03%
2024/02/21	3.1	141.38	0	0.00	141.20	3.1	12,022	0.03%
2024/02/20	1	141.90	1	141.95	141.65	0	12,301	0.00%
2024/02/19	1.1	140.76	40.2	140.90	141.10	-39.1	12,385	-0.32%
2024/02/16	2.1	141.35	1	141.85	141.30	1.1	12,615	0.01%
2024/02/15	1	141.40	28.8	142.10	142.35	-27.8	12,656	-0.22%
2024/02/05	0.1	135.54	7.3	135.89	135.95	-7.1	12,384	-0.06%
2024/02/02	0.2	134.80	0.3	134.90	135.10	0	12,168	0.00%
2024/02/01	0.2	134.04	0	0.00	134.35	0.2	12,124	0.00%
2024/01/31	7.1	134.71	0	0.00	134.35	7.1	12,169	0.06%
2024/01/30	4	136.25	0.2	136.25	136.15	3.9	12,165	0.03%
2024/01/29	1.2	136.37	6.6	136.36	136.50	-5.4	12,271	-0.04%
2024/01/26	0.1	135.60	4.5	135.90	135.65	-4.4	11,972	-0.04%
2024/01/25	0.1	135.05	7.5	135.48	135.65	-7.4	11,872	-0.06%
2024/01/24	0	0.00	1.1	134.14	134.00	-1.1	11,511	-0.01%
2024/01/22	2	134.00	0	0.00	133.80	2	11,491	0.02%
2024/01/19	0	131.15	13.2	132.15	132.90	-13.1	11,344	-0.12%
2024/01/18	1.1	128.02	2	128.10	128.30	-1	11,276	-0.01%
2024/01/17	6.5	127.77	0	0.00	127.45	6.5	11,225	0.06%
2024/01/16	4.2	131.64	0	0.00	131.65	4.2	10,739	0.04%
2024/01/15	0.1	133.03	0	0.00	133.00	0.1	10,507	0.00%
2024/01/12	0.4	132.75	0	0.00	132.65	0.4	10,378	0.00%
2024/01/11	0	132.50	0	0.00	132.85	0	10,400	0.00%
2024/01/10	0	132.60	0	0.00	132.30	0	10,466	0.00%
2024/01/09	0	133.70	0	133.05	133.00	0	10,467	0.00%
2024/01/08	2.1	133.00	0	0.00	132.75	2.1	10,501	0.02%
2024/01/05	5.2	132.36	0	0.00	132.15	5.2	10,451	0.05%
2024/01/04	1	132.55	0	0.00	132.50	1	10,623	0.01%
2024/01/03	5.2	132.84	0	0.00	132.55	5.2	10,771	0.05%
2024/01/02	0.3	135.46	0	0.00	134.90	0.3	10,627	0.00%
2023/12/29	0	135.63	0.4	135.63	135.45	-0.4	10,597	0.00%
2023/12/28	0	0.00	4.3	135.89	135.75	-4.3	10,564	-0.04%
2023/12/27	0	0.00	2.3	135.54	135.75	-2.3	10,401	-0.02%
2023/12/26	4	134.30	5	134.12	134.25	-1	10,010	-0.01%
2023/12/25	0	133.40	0.1	133.50	133.50	0	9,822	0.00%
2023/12/21	0	132.37	0.4	132.30	132.60	-0.4	9,860	0.00%
2023/12/20	0	0.00	0.4	133.65	133.75	-0.4	9,837	0.00%
2023/12/19	0	133.70	2	133.10	133.40	-2	9,885	-0.02%
2023/12/18	0.2	133.25	0	0.00	133.90	0.2	10,144	0.00%
2023/12/15	0.1	133.93	3	134.02	133.70	-2.9	10,132	-0.03%
2023/12/14	0	0.00	4.1	132.90	133.15	-4.1	9,893	-0.04%
2023/12/13	2	131.58	0	0.00	131.55	2	9,477	0.02%
2023/12/11	0.1	131.14	0	0.00	131.20	0.1	9,552	0.00%
2023/12/08	0	131.25	2	131.40	131.05	-2	9,554	-0.02%
2023/12/07	0.1	130.23	0	0.00	130.00	0.1	9,380	0.00%
2023/12/05	1	130.01	1	130.35	130.35	0	9,445	0.00%
2023/12/04	0.2	131.80	0	0.00	131.30	0.2	9,459	0.00%
2023/12/01	0	131.10	0	0.00	131.80	0	9,507	0.00%
2023/11/30	0	0.00	0.2	131.25	131.35	-0.2	9,479	0.00%
2023/11/29	2	131.16	1	132.00	131.15	1	9,354	0.01%
2023/11/28	0	0.00	2	131.55	131.25	-2	9,295	-0.02%
2023/11/27	4	130.39	0	0.00	130.35	4	9,208	0.04%
2023/11/22	1.1	131.34	3.5	131.56	131.35	-2.4	9,002	-0.03%
2023/11/21	0	0.00	15.2	132.29	132.55	-15.2	9,018	-0.17%
2023/11/20	1.1	130.71	1	130.80	130.95	0.1	8,657	0.00%
2023/11/17	0	0.00	5	131.35	131.00	-5	8,625	-0.06%
2023/11/16	1	130.35	2.1	130.80	130.60	-1.1	8,234	-0.01%
2023/11/15	0	0.00	6.1	130.73	130.55	-6.1	8,096	-0.08%
2023/11/14	0	0.00	3.1	129.33	129.00	-3.1	7,843	-0.04%
2023/11/13	1	128.51	2.1	129.12	128.70	-1	7,669	-0.01%
2023/11/10	0	126.70	0	0.00	126.75	0	7,548	0.00%
2023/11/09	0	127.00	3	127.33	127.25	-3	7,601	-0.04%
2023/11/08	0	0.00	3	127.15	127.20	-3	7,872	-0.04%
2023/11/07	0.1	126.50	8	126.50	126.50	-8	7,816	-0.10%
2023/11/06	1.2	126.92	0.2	127.00	126.55	1.1	7,888	0.01%
2023/11/03	0	0.00	2.1	124.86	125.45	-2.1	7,684	-0.03%
2023/11/02	0.2	123.10	8	124.04	124.50	-7.8	7,713	-0.10%
2023/11/01	1	121.70	0	0.00	121.75	1	7,626	0.01%
2023/10/31	3.1	121.47	0	0.00	121.15	3.1	7,666	0.04%
2023/10/30	1.1	121.84	1	122.75	122.00	0.1	7,686	0.00%
2023/10/26	6.2	121.76	0	0.00	121.75	6.2	7,661	0.08%
2023/10/25	2.1	124.20	0	0.00	124.20	2.1	7,340	0.03%
2023/10/24	0.1	122.90	0	0.00	123.95	0.1	7,340	0.00%
2023/10/23	3.1	123.82	0	0.00	123.85	3.1	7,293	0.04%
2023/10/19	0.1	124.95	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	0.2	125.33	0	0.00	124.80	0.2	7,447	0.00%
2023/10/17	0	126.50	0	0.00	126.55	0	7,349	0.00%
2023/10/13	0	0.00	2	126.95	126.95	-2	7,526	-0.03%
2023/10/12	0	0.00	2.1	126.71	127.30	-2.1	7,674	-0.03%
2023/10/11	0	126.00	9.2	126.27	126.25	-9.2	7,681	-0.12%
2023/10/06	1.1	124.10	0	0.00	124.10	1.1	7,718	0.01%
2023/10/05	0	0.00	4	123.13	123.65	-4	7,694	-0.05%
2023/10/04	2	121.75	1	121.70	121.90	1	7,701	0.01%
2023/10/03	1	123.50	0	0.00	123.50	1	7,645	0.01%
2023/10/02	1	124.45	2	124.13	124.25	-1	7,694	-0.01%
2023/09/28	2	122.20	1	123.05	122.65	1	7,859	0.01%
2023/09/27	0	122.20	0	0.00	122.15	0	7,849	0.00%
2023/09/26	7.1	122.21	0	0.00	122.10	7.1	7,835	0.09%
2023/09/25	0.1	123.25	1	123.55	123.55	-1	7,778	-0.01%
2023/09/22	0.2	122.51	0	0.00	122.65	0.2	7,829	0.00%
2023/09/21	12.3	122.92	0	0.00	122.75	12.3	7,765	0.16%
2023/09/20	1	124.80	0	0.00	124.75	1	7,507	0.01%
2023/09/19	0.1	125.73	0	0.00	125.45	0.1	7,518	0.00%
2023/09/18	3.1	126.23	0	0.00	126.00	3.1	7,574	0.04%
2023/09/15	0	0.00	0.1	127.00	127.35	-0.1	7,899	0.00%
2023/09/14	0	0.00	1	126.50	126.95	-1	7,912	-0.01%
2023/09/13	0	0.00	0.1	125.25	125.20	-0.1	7,892	0.00%
2023/09/12	0	0.00	1	124.70	125.05	-1	7,959	-0.01%
2023/09/11	1.3	123.68	0	0.00	123.80	1.3	8,099	0.02%
2023/09/08	1.1	124.19	0	0.00	124.30	1.1	8,073	0.01%
2023/09/07	0	125.10	0	0.00	124.85	0	8,371	0.00%
2023/09/06	1.1	126.60	0	0.00	126.00	1.1	8,506	0.01%
2023/09/05	0.1	126.48	0	0.00	126.45	0.1	8,477	0.00%
2023/09/04	0.2	125.90	2	126.63	126.75	-1.8	8,502	-0.02%
2023/09/01	0.1	125.85	0	126.10	125.90	0	8,646	0.00%
2023/08/31	1.1	125.75	1	126.00	125.70	0.1	8,705	0.00%
2023/08/30	0.2	126.60	3	126.60	126.60	-2.9	8,738	-0.03%
2023/08/29	0	125.40	0.1	125.35	126.05	0	8,774	0.00%
2023/08/28	0.2	125.35	0.2	125.46	125.35	-0.1	8,731	0.00%
2023/08/25	2.1	124.91	1	125.50	124.55	1.1	8,806	0.01%
2023/08/24	0	0.00	5	126.87	127.00	-5	8,890	-0.06%
2023/08/23	0	0.00	9	124.79	124.85	-9	9,020	-0.10%
2023/08/22	2	124.18	1	123.95	124.00	1	9,303	0.01%
2023/08/21	1.2	123.36	0	0.00	123.00	1.2	9,433	0.01%
2023/08/18	1	124.29	3	123.90	123.85	-2	9,447	-0.02%
2023/08/17	11.5	123.67	1	123.80	124.60	10.5	9,525	0.11%
2023/08/16	6.2	123.89	0	0.00	124.05	6.2	9,664	0.06%
2023/08/15	5.1	124.72	0	0.00	124.70	5.1	9,931	0.05%
2023/08/14	12.2	124.43	3	124.45	124.50	9.2	10,173	0.09%
2023/08/11	3.1	126.33	0	0.00	126.30	3.1	10,232	0.03%
2023/08/10	5	126.57	0	0.00	126.40	5	10,235	0.05%
2023/08/09	0.3	127.21	1	127.00	127.20	-0.7	10,122	-0.01%
2023/08/08	4.2	126.78	0	0.00	127.00	4.2	10,124	0.04%
2023/08/07	0.1	128.00	0	0.00	128.50	0.1	10,010	0.00%
2023/08/04	2.2	127.21	2	127.45	127.25	0.2	10,002	0.00%
2023/08/02	7.3	128.33	1	127.85	127.85	6.3	9,967	0.06%
2023/08/01	0.5	129.39	0	0.00	129.45	0.5	9,867	0.00%
2023/07/31	4.1	129.17	4	129.39	128.80	0.1	9,830	0.00%
2023/07/28	3.1	129.35	2	129.40	129.50	1.1	9,771	0.01%
2023/07/27	1	129.25	1	129.45	129.50	0	9,795	0.00%
2023/07/26	5.2	128.56	0	0.00	128.50	5.2	9,814	0.05%
2023/07/25	3.1	128.45	0	0.00	128.85	3.1	9,835	0.03%
2023/07/24	2	126.98	0	0.00	127.25	2	9,877	0.02%
2023/07/21	7.4	126.77	0	0.00	127.20	7.4	9,930	0.07%
2023/07/19	4	129.23	2	129.55	128.75	2	10,073	0.02%
2023/07/18	2	130.23	6	130.27	129.85	-4	9,915	-0.04%
2023/07/17	1	132.00	0.1	132.05	132.00	0.9	9,841	0.01%
2023/07/14	1	131.75	6.8	131.90	132.25	-5.8	9,716	-0.06%
2023/07/13	0	0.00	7.7	131.65	130.90	-7.7	9,551	-0.08%
2023/07/12	1	129.35	0	0.00	129.45	1	9,385	0.01%
2023/07/11	2.3	129.06	1	128.90	129.20	1.3	9,379	0.01%
2023/07/10	22.2	127.94	0	0.00	127.45	22.2	9,413	0.24%
2023/07/07	3	127.60	0	0.00	127.70	3	9,330	0.03%
2023/07/06	7.3	128.31	0	0.00	127.90	7.3	9,296	0.08%
2023/07/05	0.4	130.79	2	131.00	130.80	-1.6	9,086	-0.02%
2023/07/04	2	131.00	0	0.00	131.00	2	9,075	0.02%
2023/07/03	8.3	130.52	0.6	130.30	130.70	7.8	9,106	0.09%
2023/06/30	0.1	128.55	0	0.00	129.10	0.1	9,245	0.00%
2023/06/29	0.1	130.20	0.1	129.80	129.05	-0.1	9,318	0.00%
2023/06/28	0.1	129.45	0	0.00	129.10	0.1	9,274	0.00%
2023/06/27	0.2	128.99	7	128.90	128.90	-6.8	9,342	-0.07%
2023/06/26	0.1	129.75	0	0.00	129.75	0.1	9,410	0.00%
2023/06/21	1	130.26	0.1	130.35	130.55	0.9	9,511	0.01%
2023/06/20	5.1	130.48	0	0.00	130.55	5.1	9,327	0.05%
2023/06/16	4	131.50	0	0.00	131.55	4	9,416	0.04%
2023/06/15	1	131.95	7	131.99	131.90	-6	9,414	-0.06%
2023/06/14	0	131.40	2.1	131.25	131.50	-2.1	9,411	-0.02%
2023/06/13	4	131.53	10.1	131.14	131.55	-6.1	9,559	-0.06%
2023/06/12	0.6	128.91	1.1	129.21	129.00	-0.5	9,371	-0.01%
2023/06/09	0	0.00	2.2	127.82	127.80	-2.2	9,326	-0.02%
2023/06/08	1.2	127.41	0	0.00	126.85	1.2	9,545	0.01%
2023/06/07	0	0.00	12.1	127.84	128.10	-12.1	9,679	-0.12%
2023/06/06	1	126.79	1	127.05	126.70	0	9,532	0.00%
2023/06/05	0.2	126.75	0.2	126.75	126.35	0	9,525	0.00%
2023/06/02	2	126.95	4	126.75	126.75	-2	9,543	-0.02%
2023/06/01	0.3	125.17	0	0.00	125.15	0.3	9,567	0.00%
2023/05/31	0.2	125.89	1.6	126.00	126.15	-1.4	9,554	-0.02%
2023/05/30	1	126.75	7.1	126.87	126.75	-6.1	9,464	-0.06%
2023/05/29	1.4	127.11	0.1	127.02	126.75	1.3	9,386	0.01%
2023/05/26	0	0.00	19.2	125.85	125.95	-19.2	9,236	-0.21%
2023/05/25	4.1	122.65	4	122.86	123.05	0.1	8,943	0.00%
2023/05/24	0.1	121.55	0	0.00	121.60	0.1	8,934	0.00%
2023/05/23	0	0.00	7.1	122.27	122.20	-7.1	8,826	-0.08%
2023/05/22	0	122.65	0.1	122.20	122.30	0	8,718	0.00%
2023/05/19	0	0.00	13.2	122.56	122.50	-13.2	8,549	-0.15%
2023/05/18	0	0.00	29.1	122.00	122.15	-29.1	8,164	-0.36%
2023/05/17	0	0.00	9.1	120.34	120.55	-9.1	8,002	-0.11%
2023/05/16	0	118.40	14	118.56	118.60	-14	7,695	-0.18%
2023/05/15	9.1	116.98	4	117.06	117.20	5.1	7,628	0.07%
2023/05/12	1.1	116.91	0	0.00	117.20	1.1	7,663	0.01%
2023/05/11	1	117.57	3	117.97	117.55	-2	7,680	-0.03%
2023/05/10	0.1	118.62	0	0.00	117.80	0.1	7,768	0.00%
2023/05/09	0	0.00	7	118.64	118.90	-7	7,838	-0.09%
2023/05/08	0.1	118.50	3	118.62	118.55	-2.9	7,983	-0.04%
2023/05/05	0.2	117.75	0	0.00	117.80	0.2	8,041	0.00%
2023/05/04	2	117.35	0	0.00	117.50	2	8,263	0.02%
2023/05/03	8.3	117.01	0	0.00	117.20	8.3	8,310	0.10%
2023/05/02	0.1	117.60	0	0.00	117.70	0.1	8,600	0.00%
2023/04/28	2	117.05	4	117.40	117.40	-2	9,236	-0.02%
2023/04/27	2.2	116.06	0	0.00	116.00	2.2	9,376	0.02%
2023/04/26	7.5	115.80	0	0.00	116.10	7.5	9,678	0.08%
2023/04/25	15.6	116.97	2	116.95	116.60	13.6	9,938	0.14%
2023/04/24	3	118.17	3	118.10	118.15	0	9,795	0.00%
2023/04/21	0.1	118.80	2	119.33	118.60	-1.9	9,946	-0.02%
2023/04/20	3.2	118.54	2	119.10	118.90	1.2	10,065	0.01%
2023/04/19	5.7	119.22	0	0.00	119.05	5.7	10,208	0.06%
2023/04/18	0.3	120.04	1	119.95	119.95	-0.8	10,272	-0.01%
2023/04/17	2	120.08	0	0.00	120.35	2	10,392	0.02%
2023/04/14	4	120.06	1.1	120.28	120.65	2.9	10,526	0.03%
2023/04/13	3.2	119.92	0.1	120.10	119.50	3.2	10,722	0.03%
2023/04/12	0.2	120.55	0	0.00	120.55	0.2	10,756	0.00%
2023/04/11	0.1	120.67	2	120.75	120.85	-1.9	10,939	-0.02%
2023/04/10	0.2	121.23	0	0.00	121.00	0.2	11,043	0.00%
2023/04/07	1.2	121.22	0	0.00	121.00	1.2	11,050	0.01%
2023/04/06	0	120.85	0.1	120.85	121.00	0	11,043	0.00%
2023/03/31	1	121.60	0.4	121.86	121.60	0.6	11,018	0.01%
2023/03/30	0	0.00	2.2	121.46	121.20	-2.2	10,853	-0.02%
2023/03/29	1	120.90	1	120.70	120.60	0	10,861	0.00%
2023/03/28	2	120.63	0	0.00	120.40	2	11,017	0.02%
2023/03/27	0.1	121.70	0	0.00	121.45	0.1	10,957	0.00%
2023/03/24	3	121.87	3	122.02	122.20	0	10,978	0.00%
2023/03/23	1	121.85	4	121.71	121.85	-3	10,884	-0.03%
2023/03/22	0	0.00	16.5	120.52	120.90	-16.5	10,757	-0.15%
2023/03/21	0.1	118.44	5	118.51	118.65	-4.9	10,628	-0.05%
2023/03/20	1.2	117.94	0	0.00	118.10	1.2	10,708	0.01%
2023/03/17	0	118.25	4	118.63	118.95	-4	10,693	-0.04%
2023/03/16	8.1	116.81	0	0.00	117.05	8.1	10,665	0.08%
2023/03/15	5.8	117.73	3	118.53	117.60	2.8	10,542	0.03%
2023/03/14	8.5	117.40	0.4	117.81	117.50	8.1	10,505	0.08%
2023/03/13	6.1	117.78	8	118.88	118.80	-1.9	10,522	-0.02%
2023/03/10	11.6	118.34	0	0.00	118.30	11.6	10,334	0.11%
2023/03/09	0.5	120.35	1	120.75	120.20	-0.5	10,527	0.00%
2023/03/08	3.4	120.28	0	0.00	120.30	3.4	10,627	0.03%
2023/03/07	1	120.40	6	120.94	121.30	-5	10,702	-0.05%
2023/03/06	0.2	120.34	24	120.23	120.50	-23.8	10,828	-0.22%
2023/03/03	0	119.35	2	119.50	119.35	-2	10,939	-0.02%
2023/03/02	0.1	119.25	0	0.00	119.25	0.1	11,141	0.00%
2023/03/01	7.1	117.44	7	118.54	119.35	0.1	11,216	0.00%
2023/02/24	1	119.35	2	119.98	118.80	-1	11,184	-0.01%
2023/02/23	1.1	119.03	12	118.77	119.40	-10.9	11,237	-0.10%
2023/02/22	14.3	117.39	0	0.00	117.65	14.3	11,312	0.13%
2023/02/21	1.2	118.68	2.2	118.72	118.95	-1	11,354	-0.01%
2023/02/20	2	119.20	2	119.20	119.00	0	11,674	0.00%
2023/02/17	30.9	118.59	0	0.00	118.75	30.9	12,141	0.25%
2023/02/16	1	119.60	47	120.32	120.30	-46	12,312	-0.37%
2023/02/15	50.7	119.46	13	119.38	118.85	37.7	12,701	0.30%
2023/02/14	0	0.00	13	121.37	121.65	-13	12,742	-0.10%
2023/02/13	1.5	120.62	0.1	120.25	120.75	1.4	12,930	0.01%
2023/02/10	0	121.15	13.5	121.00	121.00	-13.5	13,040	-0.10%
2023/02/09	2	120.83	11	120.80	120.90	-9	13,138	-0.07%
2023/02/08	10	120.75	56.2	120.50	120.85	-46.2	13,164	-0.35%
2023/02/07	31	118.98	28	119.24	119.00	3	13,240	0.02%
2023/02/06	13.6	119.32	0	0.00	119.25	13.6	13,219	0.10%
2023/02/03	0.1	121.00	13	120.66	121.00	-12.9	13,134	-0.10%
2023/02/02	0	0.00	18	120.77	121.00	-18	13,144	-0.14%
2023/02/01	2.2	119.25	2.5	119.13	119.00	-0.3	13,076	0.00%
2023/01/31	3	119.35	9	119.93	118.30	-6	13,101	-0.05%
2023/01/30	3	120.22	30.1	120.47	120.70	-27.1	12,923	-0.21%
2023/01/17	3.1	117.91	1	118.20	118.10	2.1	12,536	0.02%
2023/01/16	0.1	118.45	5	118.21	118.10	-4.9	12,585	-0.04%
2023/01/13	0.1	118.05	11.5	117.89	117.20	-11.4	12,328	-0.09%
2023/01/12	2	115.93	0	0.00	115.85	2	12,170	0.02%
2023/01/11	3	116.10	0	0.00	116.35	3	12,263	0.02%
2023/01/10	0.1	116.05	12	115.97	116.25	-11.9	12,110	-0.10%
2023/01/09	11.1	115.12	33.2	114.65	115.80	-22.1	12,237	-0.18%
2023/01/06	1.1	111.99	0	0.00	111.80	1.1	12,178	0.01%
2023/01/05	1.3	111.19	14	111.45	111.30	-12.7	12,332	-0.10%
2023/01/04	14.3	110.34	0	0.00	110.50	14.3	12,354	0.12%
2023/01/03	9.4	109.04	2	110.83	110.75	7.4	12,647	0.06%
2022/12/29	6.1	108.65	0	0.00	109.50	6.1	12,541	0.05%
2022/12/28	30.1	109.85	0	0.00	110.00	30.1	12,488	0.24%
2022/12/27	0	0.00	2	111.88	111.60	-2	12,410	-0.02%
2022/12/26	1.1	111.13	0	0.00	111.10	1.1	12,525	0.01%
2022/12/23	8.1	110.70	0	0.00	110.70	8.1	12,668	0.06%
2022/12/22	0.1	112.75	9.2	112.42	112.60	-9.1	12,741	-0.07%
2022/12/21	8.2	110.52	0	0.00	110.75	8.2	12,972	0.06%
2022/12/20	9.1	111.75	0	0.00	110.30	9.1	12,922	0.07%
2022/12/19	0.1	112.67	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	1	113.25	0	0.00	113.00	1	13,186	0.01%
2022/12/14	0.1	114.80	0	0.00	114.80	0.1	13,289	0.00%
2022/12/13	1	114.10	0	0.00	113.40	1	13,254	0.01%
2022/12/12	4	114.00	0	0.00	113.90	4	13,263	0.03%
2022/12/09	0	0.00	4	114.46	115.00	-4	13,340	-0.03%
2022/12/08	4.1	113.02	0	0.00	113.25	4.1	13,297	0.03%
2022/12/07	2.2	114.60	3	114.65	114.60	-0.8	13,326	-0.01%
2022/12/06	8.6	115.81	0	0.00	115.30	8.6	13,265	0.06%
2022/12/05	2	118.05	0	0.00	117.45	2	13,225	0.02%
2022/12/02	0.6	117.60	0	0.00	117.30	0.6	13,144	0.00%
2022/12/01	2.5	118.49	8.2	118.71	118.35	-5.7	13,277	-0.04%
2022/11/30	0	0.00	2.1	116.34	116.35	-2.1	12,974	-0.02%
2022/11/29	2.1	113.84	1	114.05	115.40	1.1	12,967	0.01%
2022/11/28	3.2	114.61	1.3	114.18	114.35	1.9	13,021	0.01%
2022/11/25	1.1	116.51	0	0.00	116.70	1.1	13,121	0.01%
2022/11/24	0.1	115.95	12.2	116.38	116.70	-12.1	12,972	-0.09%
2022/11/23	1.2	115.63	2.1	115.59	115.60	-0.9	12,920	-0.01%
2022/11/22	0.2	114.27	3	114.37	114.80	-2.9	13,049	-0.02%
2022/11/21	1.2	114.15	0.4	114.55	113.85	0.8	13,123	0.01%
2022/11/17	0.1	113.45	1	114.10	114.55	-1	13,000	-0.01%
2022/11/16	3	114.78	21.9	114.78	114.50	-18.9	12,949	-0.15%
2022/11/15	3.1	113.71	8.8	114.32	114.70	-5.7	12,689	-0.04%
2022/11/14	1.1	109.94	5.2	109.97	110.00	-4	12,193	-0.03%
2022/11/11	0	0.00	26.2	108.50	109.00	-26.2	11,979	-0.22%
2022/11/10	11.2	103.54	0	0.00	103.50	11.2	11,638	0.10%
2022/11/09	2	102.95	5.4	103.45	104.50	-3.4	11,557	-0.03%
2022/11/08	1	101.75	1.2	101.75	101.60	-0.2	11,401	0.00%
2022/11/07	1.4	100.03	5	100.51	100.55	-3.6	11,368	-0.03%
2022/11/04	1.5	97.90	5	98.07	98.85	-3.5	11,346	-0.03%
2022/11/03	6	98.52	5	98.80	98.70	1	11,359	0.01%
2022/11/02	0.1	99.80	5	99.90	100.00	-4.9	11,265	-0.04%
2022/11/01	0.1	99.25	0	0.00	99.60	0.1	11,293	0.00%
2022/10/31	1	98.80	2	98.93	99.05	-1	11,311	-0.01%
2022/10/28	2.4	97.54	1	98.00	97.75	1.4	11,257	0.01%
2022/10/27	3	99.08	6	98.92	99.00	-3	11,196	-0.03%
2022/10/26	3.1	97.70	2	97.75	97.60	1.1	11,358	0.01%
2022/10/25	8.3	97.18	4	97.06	96.70	4.3	11,334	0.04%
2022/10/24	0.1	99.03	0.3	99.05	98.60	-0.2	11,134	0.00%
2022/10/21	3.2	99.02	0	0.00	98.90	3.2	10,989	0.03%
2022/10/20	4	97.68	1.1	98.86	99.20	2.9	10,919	0.03%
2022/10/19	6.1	100.38	0	0.00	99.75	6.1	10,813	0.06%
2022/10/18	0.2	100.31	1	100.90	101.10	-0.8	10,729	-0.01%
2022/10/17	3.4	99.54	2	99.70	99.95	1.4	10,883	0.01%
2022/10/14	9.5	101.65	3	101.80	101.85	6.5	10,703	0.06%
2022/10/13	6.6	99.23	0	0.00	99.00	6.6	10,793	0.06%
2022/10/12	2.5	99.97	3	100.37	100.20	-0.6	10,666	-0.01%
2022/10/11	8.6	101.39	3	100.88	100.70	5.6	10,814	0.05%
2022/10/07	1.1	106.81	3	106.73	106.20	-1.9	10,601	-0.02%
2022/10/06	0	0.00	5	107.89	108.00	-5	10,703	-0.05%
2022/10/05	3.6	107.20	15.1	107.22	107.25	-11.5	10,975	-0.11%
2022/10/04	0	104.55	3.1	104.57	104.80	-3	10,983	-0.03%
2022/10/03	0.2	102.75	0	0.00	102.20	0.2	10,983	0.00%
2022/09/30	2.4	103.37	2	103.70	103.45	0.4	10,969	0.00%
2022/09/29	3.4	105.24	2	105.08	104.90	1.4	10,983	0.01%
2022/09/28	2.5	106.44	2	105.65	105.25	0.5	11,069	0.00%
2022/09/27	2.3	107.64	0	0.00	107.50	2.3	11,024	0.02%
2022/09/26	4.5	107.44	1	107.50	107.65	3.5	11,316	0.03%
2022/09/23	5.5	109.69	0	0.00	109.70	5.5	11,564	0.05%
2022/09/22	7.2	110.10	1	110.50	110.75	6.2	11,661	0.05%
2022/09/21	2.5	112.21	0	0.00	112.10	2.5	11,516	0.02%
2022/09/20	0	0.00	1	113.10	113.05	-1	11,514	-0.01%
2022/09/19	4.1	111.99	0	0.00	112.05	4.1	11,695	0.03%
2022/09/16	9.2	112.43	0	0.00	112.55	9.2	11,757	0.08%
2022/09/15	0	0.00	2	113.93	113.85	-2	11,822	-0.02%
2022/09/14	5.7	113.22	0	0.00	113.65	5.7	12,011	0.05%
2022/09/13	0.5	116.05	6	116.18	116.00	-5.5	11,937	-0.05%
2022/09/12	4.3	115.58	7	115.36	115.40	-2.7	12,037	-0.02%
2022/09/08	1.1	112.51	3	112.67	113.00	-1.9	12,240	-0.02%
2022/09/07	18.7	112.48	2	112.20	112.20	16.7	12,334	0.14%
2022/09/06	1.2	114.67	1	115.25	114.90	0.2	12,223	0.00%
2022/09/05	1.5	114.43	0	0.00	114.15	1.5	12,313	0.01%
2022/09/02	14	114.32	0	0.00	113.90	14	12,447	0.11%
2022/09/01	25.9	115.34	0	0.00	115.15	25.9	12,285	0.21%
2022/08/31	1	116.00	5	117.36	117.60	-4	11,968	-0.03%
2022/08/30	1	116.50	0	0.00	116.75	1	11,917	0.01%
2022/08/29	15.3	116.40	0	0.00	116.55	15.3	11,795	0.13%
2022/08/26	0	0.00	1	120.00	119.60	-1	11,600	-0.01%
2022/08/25	1	118.70	3	119.27	119.00	-2	11,508	-0.02%
2022/08/24	1.7	117.98	0	0.00	117.90	1.7	11,533	0.01%
2022/08/23	5.3	118.42	1	118.30	118.20	4.3	11,533	0.04%
2022/08/22	2.5	119.99	3	119.97	119.80	-0.5	11,603	0.00%
2022/08/19	0.7	121.35	0	0.00	121.55	0.7	11,663	0.01%
2022/08/18	4	121.06	0	0.00	121.35	4	11,693	0.03%
2022/08/17	1.3	122.00	6	122.11	122.15	-4.7	11,647	-0.04%
2022/08/16	0	0.00	2	122.08	122.10	-2	11,500	-0.02%
2022/08/15	2.1	121.65	2.2	122.00	121.90	-0.2	11,381	0.00%
2022/08/12	1	120.85	3	120.65	120.80	-2	11,283	-0.02%
2022/08/11	1	119.99	2.7	119.90	120.05	-1.7	11,262	-0.02%
2022/08/10	3.2	117.94	1	118.00	117.90	2.2	11,189	0.02%
2022/08/09	1	118.30	12	119.05	119.15	-11	11,138	-0.10%
2022/08/08	0	0.00	0.1	119.05	119.25	-0.1	11,102	0.00%
2022/08/05	10.1	119.20	9.1	118.68	119.50	1	11,075	0.01%
2022/08/04	4	115.91	1	116.75	116.55	3	11,117	0.03%
2022/08/03	0.1	115.95	4.4	115.99	116.25	-4.3	11,137	-0.04%
2022/08/02	11.3	115.56	8	115.55	115.55	3.3	11,237	0.03%
2022/08/01	4.1	117.41	1.1	117.83	117.65	3.1	11,155	0.03%
2022/07/29	1.1	118.45	9.2	118.13	118.00	-8.1	11,279	-0.07%
2022/07/28	0.2	117.20	1.1	117.59	116.90	-0.9	11,249	-0.01%
2022/07/27	0.1	115.57	1	116.45	116.70	-0.9	11,275	-0.01%
2022/07/26	2.2	115.65	9	115.62	115.65	-6.8	11,248	-0.06%
2022/07/25	0	116.53	3	116.60	116.70	-3	11,236	-0.03%
2022/07/22	0	116.68	2.1	116.61	116.80	-2.1	11,253	-0.02%
2022/07/21	0	0.00	3.2	115.71	116.35	-3.2	11,471	-0.03%
2022/07/20	0.2	115.45	5	115.71	115.05	-4.8	11,480	-0.04%
2022/07/19	1.2	114.33	13	114.25	114.30	-11.8	11,735	-0.10%
2022/07/18	0.1	114.32	1	114.35	114.20	-0.9	11,701	-0.01%
2022/07/15	2	114.73	1.1	115.00	115.50	0.9	11,398	0.01%
2022/07/14	1.1	112.86	3	113.33	114.00	-2	11,202	-0.02%
2022/07/13	23	113.30	5	113.32	113.45	18	11,107	0.16%
2022/07/12	4.8	109.57	2	109.40	109.55	2.8	10,992	0.03%
2022/07/11	2.2	112.04	2	112.45	112.25	0.2	11,151	0.00%
2022/07/08	5.2	112.92	2	113.85	113.25	3.2	11,108	0.03%
2022/07/07	8.1	111.03	20.2	110.04	112.10	-12.2	11,056	-0.11%
2022/07/06	2.2	109.20	1	109.95	108.85	1.2	11,069	0.01%
2022/07/05	2.1	110.68	0	0.00	111.00	2.1	11,088	0.02%
2022/07/04	7.5	111.07	1	111.30	110.45	6.5	10,967	0.06%
2022/07/01	12.8	113.36	0.2	114.85	111.55	12.6	10,771	0.12%
2022/06/30	9.6	116.24	3	116.30	115.80	6.6	10,386	0.06%
2022/06/29	1.5	118.81	3.3	118.78	118.80	-1.8	10,175	-0.02%
2022/06/28	0.1	119.50	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	0	0.00	5	121.15	120.95	-5	10,086	-0.05%
2022/06/24	2.3	118.72	0	0.00	118.15	2.3	9,916	0.02%
2022/06/23	5.4	118.16	0	0.00	117.90	5.4	9,910	0.05%
2022/06/22	5.5	119.84	0	0.00	119.50	5.5	9,711	0.06%
2022/06/21	5.2	120.62	1	121.20	122.20	4.2	9,532	0.04%
2022/06/20	8.2	120.05	0.2	120.30	119.75	8.1	9,595	0.08%
2022/06/17	16.7	121.14	0	0.00	120.85	16.7	9,520	0.18%
2022/06/16	2	123.68	1	124.70	122.50	1	9,321	0.01%
2022/06/15	6.2	122.81	0	0.00	122.75	6.2	9,320	0.07%
2022/06/14	4.1	122.49	0	0.00	123.35	4.1	9,405	0.04%
2022/06/13	5.5	123.57	0	0.00	123.55	5.5	9,524	0.06%
2022/06/10	3.2	127.13	0	0.00	127.10	3.2	9,634	0.03%
2022/06/07	2.3	127.17	0.2	127.40	127.40	2.1	10,025	0.02%
2022/06/02	4.3	127.83	2	128.00	127.80	2.3	10,921	0.02%
2022/06/01	0	129.45	11.5	129.63	129.15	-11.5	11,714	-0.10%
2022/05/31	0	0.00	4	128.74	129.80	-4	11,817	-0.03%
2022/05/30	0	0.00	9	127.81	128.55	-9	11,774	-0.08%
2022/05/27	2.1	125.71	10	125.40	125.50	-7.9	11,633	-0.07%
2022/05/26	0.1	123.50	0	0.00	122.90	0.1	11,576	0.00%
2022/05/25	1	123.80	0.1	124.45	124.45	0.9	11,855	0.01%
2022/05/24	0.5	124.43	0	0.00	123.50	0.5	12,301	0.00%
2022/05/23	0	0.00	2	125.30	124.90	-2	12,291	-0.02%
2022/05/20	0	0.00	1	124.70	124.65	-1	12,557	-0.01%
2022/05/19	11.5	123.29	0	0.00	123.30	11.5	12,570	0.09%
2022/05/18	1	125.35	2	125.65	125.70	-1	12,514	-0.01%
2022/05/17	0.1	124.50	2	124.28	124.35	-2	12,491	-0.02%
2022/05/16	6.1	123.26	5	123.61	123.00	1.1	12,534	0.01%
2022/05/13	4	122.00	1	122.30	122.35	3	12,561	0.02%
2022/05/12	21.4	122.49	2	121.90	121.25	19.4	12,641	0.15%
2022/05/11	9	123.82	0	0.00	124.20	9	12,516	0.07%
2022/05/10	7.5	122.67	1.5	123.37	124.00	6.1	12,482	0.05%
2022/05/09	3.1	124.90	6	125.00	124.55	-2.9	12,386	-0.02%
2022/05/06	19.3	126.04	1	126.75	126.65	18.3	12,357	0.15%
2022/05/05	1.5	129.23	0	0.00	129.25	1.5	12,475	0.01%
2022/05/04	4	127.83	0.1	127.90	127.80	4	12,667	0.03%
2022/05/03	6.2	128.02	1	127.65	127.80	5.2	12,902	0.04%
2022/04/29	5.1	128.45	0	0.00	128.75	5.1	13,017	0.04%
2022/04/28	8.2	126.70	1	127.00	127.10	7.2	13,316	0.05%
2022/04/27	18.4	126.46	18	126.44	126.55	0.4	13,394	0.00%
2022/04/26	3.2	129.01	1	129.30	129.25	2.2	13,160	0.02%
2022/04/25	8.1	129.06	4.3	129.02	129.25	3.8	13,244	0.03%
2022/04/22	11.9	131.00	4	131.05	131.60	7.9	12,823	0.06%
2022/04/21	0.1	132.85	0	0.00	132.75	0.1	12,805	0.00%
2022/04/20	7.1	132.31	0	0.00	132.65	7.1	12,863	0.06%
2022/04/19	1	132.10	0	0.00	132.00	1	12,919	0.01%
2022/04/18	15	131.50	0	0.00	131.55	15	13,064	0.11%
2022/04/15	22	132.24	0	0.00	132.25	22	13,027	0.17%
2022/04/14	1.3	134.68	1	134.75	134.55	0.3	12,799	0.00%
2022/04/13	1	133.65	4.1	134.85	135.05	-3.1	12,860	-0.02%
2022/04/12	7.2	132.36	0	0.00	132.55	7.2	12,933	0.06%
2022/04/11	5.4	132.80	4	132.78	132.45	1.4	12,857	0.01%
2022/04/08	2.6	133.87	0.5	134.70	134.55	2.1	12,692	0.02%
2022/04/07	14.2	134.34	0	0.00	133.80	14.2	12,647	0.11%
2022/04/06	3.5	135.08	0	0.00	136.25	3.5	12,778	0.03%
2022/04/01	4.2	136.73	0	0.00	136.95	4.2	12,959	0.03%
2022/03/31	0	0.00	1	138.35	138.10	-1	12,939	-0.01%
2022/03/30	0	0.00	9.1	138.52	138.55	-9.1	13,089	-0.07%
2022/03/29	0.1	136.75	5.1	137.01	136.85	-5	13,185	-0.04%
2022/03/28	6.7	135.98	0	0.00	136.70	6.7	13,145	0.05%
2022/03/25	0.2	138.10	2.5	138.10	138.20	-2.3	13,081	-0.02%
2022/03/24	0.1	137.80	6.1	137.99	138.00	-6.1	13,072	-0.05%
2022/03/23	1.3	138.28	9.6	138.03	138.10	-8.3	13,082	-0.06%
2022/03/22	3.1	136.57	8	136.80	136.80	-4.9	13,004	-0.04%
2022/03/21	5.2	137.49	4.1	137.51	137.00	1.1	13,069	0.01%
2022/03/18	3.1	136.03	0	0.00	136.10	3.1	13,019	0.02%
2022/03/17	4	135.63	14.2	135.65	136.40	-10.2	12,884	-0.08%
2022/03/16	15.3	131.53	2	133.20	132.20	13.3	12,706	0.10%
2022/03/15	15	131.76	0	0.00	131.65	15	12,465	0.12%
2022/03/14	2.3	134.68	5	134.20	134.40	-2.8	12,255	-0.02%
2022/03/11	5.4	134.86	2	135.45	134.40	3.4	12,162	0.03%
2022/03/10	12	136.17	7.4	136.17	136.35	4.7	12,050	0.04%
2022/03/09	9.2	132.78	0	0.00	132.50	9.2	11,890	0.08%
2022/03/08	27.7	131.95	2	131.15	131.15	25.7	11,690	0.22%
2022/03/07	55.4	134.67	1	133.90	134.00	54.4	11,064	0.49%
2022/03/04	10.6	138.34	1	138.80	138.45	9.6	10,368	0.09%
2022/03/03	4	140.03	0	0.00	139.95	4	10,345	0.04%
2022/03/02	2.2	139.64	0	0.00	139.65	2.2	10,465	0.02%
2022/03/01	5.1	140.29	3.1	140.52	140.45	2	10,405	0.02%
2022/02/25	8.8	138.54	0	139.20	138.50	8.8	10,318	0.09%
2022/02/24	14.5	139.45	0	0.00	138.80	14.5	10,017	0.14%
2022/02/23	1.1	141.81	0	0.00	142.25	1.1	9,590	0.01%
2022/02/22	19.4	141.46	0	0.00	141.85	19.4	9,615	0.20%
2022/02/21	1.1	143.68	0	0.00	143.80	1.1	9,402	0.01%
2022/02/18	3.1	143.99	0	0.00	144.10	3.1	9,666	0.03%
2022/02/17	0	144.90	3	144.93	144.50	-3	9,697	-0.03%
2022/02/16	2	144.30	2	144.10	144.40	0	9,723	0.00%
2022/02/15	2.3	142.12	0	0.00	142.05	2.3	9,706	0.02%
2022/02/14	11.1	142.71	10	143.02	142.70	1.1	9,657	0.01%
2022/02/11	0	0.00	4	144.55	144.95	-4	9,549	-0.04%
2022/02/10	6.1	143.97	1	143.85	145.05	5.1	9,682	0.05%
2022/02/09	4.1	143.01	0	0.00	143.40	4.1	9,705	0.04%
2022/02/08	3.1	143.07	0	143.10	142.90	3.1	9,757	0.03%
2022/02/07	5.2	141.86	0	0.00	142.30	5.2	9,615	0.05%
2022/01/26	33.4	141.54	3	142.03	141.55	30.4	9,253	0.33%
2022/01/25	11.1	141.61	0	0.00	141.65	11.1	9,024	0.12%
2022/01/24	3	142.47	1	143.45	144.00	2	8,674	0.02%
2022/01/21	9.5	143.02	0	0.00	142.65	9.5	8,537	0.11%
2022/01/20	1.2	148.08	0	0.00	149.10	1.2	8,114	0.01%
2022/01/19	3	148.68	10	149.55	148.50	-7	7,967	-0.09%
2022/01/18	7	151.66	10	152.20	150.30	-3	7,897	-0.04%
2022/01/17	10.1	151.80	5	151.65	152.00	5.1	7,780	0.07%
2022/01/14	1.1	150.05	56	150.10	150.30	-54.9	7,751	-0.71%
2022/01/13	1	149.85	23	150.19	150.30	-22	7,800	-0.28%
2022/01/12	0	0.00	11	149.13	149.55	-11	7,918	-0.14%
2022/01/11	8	147.90	0	0.00	148.30	8	7,890	0.10%
2022/01/10	3	145.73	0.6	147.66	147.55	2.4	7,682	0.03%
2022/01/07	4.2	146.89	0	0.00	146.60	4.2	7,644	0.06%
2022/01/05	1.1	149.85	1.2	149.83	149.30	-0.1	7,528	0.00%
2022/01/04	5	149.09	4	149.21	149.60	1	7,522	0.01%
2022/01/03	0.2	146.50	3	146.45	146.40	-2.8	7,490	-0.04%
2021/12/29	1	145.50	3.2	145.60	145.95	-2.2	7,866	-0.03%
2021/12/28	2	144.85	7	145.01	145.30	-5	7,940	-0.06%
2021/12/27	0	0.00	2.1	143.74	144.15	-2.1	7,953	-0.03%
2021/12/24	1	143.00	1	143.20	143.05	0	8,296	0.00%
2021/12/23	1	142.50	2	142.70	142.65	-1	8,364	-0.01%
2021/12/22	0.1	141.85	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	0	0.00	1	141.70	141.85	-1	8,854	-0.01%
2021/12/20	4.3	140.69	0	0.00	140.65	4.3	8,940	0.05%
2021/12/17	3	141.60	5	141.98	141.90	-2	8,971	-0.02%
2021/12/16	1	141.70	1	142.05	142.05	0	8,985	0.00%
2021/12/14	0	0.00	25	140.36	140.10	-25	9,187	-0.27%
2021/12/13	1	142.10	0.2	142.05	141.50	0.8	9,242	0.01%
2021/12/09	1	142.15	0	0.00	142.00	1	9,351	0.01%
2021/12/08	0	0.00	5	142.62	142.35	-5	9,329	-0.05%
2021/12/07	0.1	141.35	0	0.00	141.80	0.1	9,198	0.00%
2021/12/06	1	141.60	0	0.00	141.35	1	9,199	0.01%
2021/12/02	0	0.00	2	141.70	141.80	-2	9,307	-0.02%
2021/12/01	1	139.55	3	140.20	140.30	-2	9,390	-0.02%
2021/11/30	27.2	139.28	0	0.00	138.00	27.2	9,504	0.29%
2021/11/29	3	138.08	0	0.00	138.15	3	9,449	0.03%
2021/11/26	8	138.58	0	0.00	138.15	8	9,567	0.08%
2021/11/23	2	141.25	0	0.00	141.10	2	10,179	0.02%
2021/11/22	1	142.45	0	0.00	142.45	1	10,223	0.01%
2021/11/19	0	0.00	1	142.80	142.80	-1	10,275	-0.01%
2021/11/18	0	0.00	2	142.30	142.45	-2	10,259	-0.02%
2021/11/17	1	141.40	2	141.35	141.65	-1	10,259	-0.01%
2021/11/16	0	0.00	5.1	141.02	141.20	-5.1	10,182	-0.05%
2021/11/15	0	0.00	7	140.97	140.95	-7	10,524	-0.07%
2021/11/12	2	139.65	6	140.45	139.70	-4	10,774	-0.04%
2021/11/11	0	0.00	1	139.20	139.25	-1	10,895	-0.01%
2021/11/10	0	0.00	2	140.48	140.50	-2	11,000	-0.02%
2021/11/09	2	140.85	15	140.55	140.70	-13	11,029	-0.12%
2021/11/08	0	0.00	3	138.95	139.20	-3	10,862	-0.03%
2021/11/05	6.1	137.93	8	137.46	138.10	-1.9	10,800	-0.02%
2021/11/04	0	0.00	0.1	137.20	136.15	-0.1	10,654	0.00%
2021/11/03	5	136.60	0	0.00	136.60	5	10,696	0.05%
2021/11/02	0.2	136.55	0	0.00	136.25	0.2	10,722	0.00%
2021/11/01	0	0.00	1	136.50	136.50	-1	10,749	-0.01%
2021/10/29	0.1	136.01	0	0.00	135.80	0.1	10,790	0.00%
2021/10/28	0	0.00	1	137.15	137.15	-1	10,809	-0.01%
2021/10/27	2	136.95	4	137.28	137.55	-2	10,855	-0.02%
2021/10/26	0	0.00	23.5	137.54	137.55	-23.5	10,796	-0.22%
2021/10/25	3	135.57	6	136.28	136.40	-3	10,800	-0.03%
2021/10/22	1	136.15	0	0.00	136.50	1	11,178	0.01%
2021/10/21	0.2	137.50	16	136.74	136.10	-15.8	11,263	-0.14%
2021/10/20	10	137.00	9	136.85	136.60	1	11,238	0.01%
2021/10/19	0	0.00	15	137.06	136.95	-15	11,047	-0.14%
2021/10/18	1.2	136.35	10.5	136.45	135.85	-9.3	11,008	-0.08%
2021/10/15	0	0.00	4	135.58	136.25	-4	11,132	-0.04%
2021/10/14	1	133.00	0	0.00	132.75	1	11,039	0.01%
2021/10/13	1.2	132.51	0	0.00	132.40	1.2	11,159	0.01%
2021/10/12	8.2	132.23	0	0.00	132.85	8.2	11,224	0.07%
2021/10/08	2.1	134.17	1	134.90	134.20	1.1	11,241	0.01%
2021/10/07	4	134.78	2	135.20	135.35	2	11,270	0.02%
2021/10/06	24.6	132.78	0	0.00	133.00	24.6	11,272	0.22%
2021/10/05	22.6	132.11	2	131.40	132.95	20.6	11,131	0.18%
2021/10/04	33.2	133.77	20	133.10	133.15	13.2	10,793	0.12%
2021/10/01	19.4	134.31	0	0.00	133.95	19.4	10,472	0.19%
2021/09/30	6	136.28	0	0.00	137.05	6	10,130	0.06%
2021/09/29	20.6	136.01	2	135.90	136.00	18.6	9,960	0.19%
2021/09/28	0.1	138.87	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	0.2	140.10	0.1	140.00	140.00	0.1	9,375	0.00%
2021/09/24	1	139.50	3	139.43	139.65	-2	9,255	-0.02%
2021/09/23	1.1	138.02	0	0.00	138.00	1.1	9,309	0.01%
2021/09/22	23.2	136.93	15	137.10	137.20	8.2	9,363	0.09%
2021/09/16	0.1	139.95	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0	140.85	0	0.00	140.75	0	9,046	0.00%
2021/09/14	2	141.75	0	0.00	141.60	2	8,952	0.02%
2021/09/10	0.1	141.75	2	141.50	141.95	-1.9	9,216	-0.02%
2021/09/08	4	140.89	0	0.00	140.65	4	9,204	0.04%
2021/09/07	1	141.95	13	141.78	141.90	-12	9,208	-0.13%
2021/09/06	0	0.00	10	142.46	142.55	-10	9,137	-0.11%
2021/09/03	0	0.00	8.2	141.45	141.90	-8.2	8,961	-0.09%
2021/09/02	1	140.30	8.4	140.94	139.90	-7.4	8,889	-0.08%
2021/09/01	0	0.00	13.2	140.82	141.00	-13.2	8,873	-0.15%
2021/08/31	0	0.00	7	139.39	140.35	-7	8,618	-0.08%
2021/08/30	0	0.00	4	138.85	139.50	-4	8,528	-0.05%
2021/08/26	0	0.00	7	137.25	137.00	-7	8,032	-0.09%
2021/08/25	1	135.50	4	135.88	136.05	-3	7,997	-0.04%
2021/08/23	9	134.01	2	134.10	134.35	7	8,065	0.09%
2021/08/20	7	131.34	3	131.10	130.75	4	8,127	0.05%
2021/08/19	10	132.11	2	131.80	131.80	8	7,960	0.10%
2021/08/18	8	133.56	0	0.00	134.90	8	7,607	0.11%
2021/08/17	9	135.02	0.1	134.85	134.35	8.9	7,401	0.12%
2021/08/16	3.2	135.18	1	135.20	135.35	2.2	7,356	0.03%
2021/08/13	2.2	135.75	0	0.00	135.65	2.2	7,346	0.03%
2021/08/11	0	0.00	1	137.20	137.20	-1	7,630	-0.01%
2021/08/10	0.1	137.95	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	0	0.00	1	138.15	138.40	-1	8,326	-0.01%
2021/08/06	0	0.00	1	138.65	138.80	-1	8,495	-0.01%
2021/08/05	1	138.95	5	139.04	139.00	-4	8,882	-0.05%
2021/08/04	0	0.00	5.5	139.06	139.25	-5.5	9,429	-0.06%
2021/08/02	0	0.00	2	137.60	137.90	-2	9,731	-0.02%
2021/07/30	1	136.30	1	136.25	136.05	0	9,727	0.00%
2021/07/29	0.5	135.64	5	136.12	136.50	-4.5	9,795	-0.05%
2021/07/28	14.2	134.26	0	0.00	134.25	14.2	9,762	0.15%
2021/07/27	18.1	136.41	0	0.00	136.40	18.1	9,483	0.19%
2021/07/26	3.5	136.92	10	137.75	136.45	-6.5	9,424	-0.07%
2021/07/23	0.1	137.90	0	0.00	137.65	0.1	9,379	0.00%
2021/07/22	40	137.85	0	0.00	137.65	40	9,377	0.43%
2021/07/21	5.2	136.62	0	0.00	136.70	5.2	9,385	0.05%
2021/07/20	3.1	137.28	0	0.00	137.20	3.1	9,371	0.03%
2021/07/19	2.1	138.28	0	0.00	138.30	2.1	9,339	0.02%
2021/07/16	2.1	139.21	0	0.00	139.90	2.1	9,231	0.02%
2021/07/15	0	0.00	6	141.58	141.80	-6	9,206	-0.07%
2021/07/13	0.6	140.00	6	140.48	140.15	-5.4	9,060	-0.06%
2021/07/12	0	0.00	2	139.95	139.00	-2	9,018	-0.02%
2021/07/09	2	137.50	0	0.00	137.75	2	8,918	0.02%
2021/07/07	3	139.00	0	0.00	139.00	3	8,939	0.03%
2021/07/06	0	139.80	3	139.92	139.75	-3	8,927	-0.03%
2021/07/05	0	0.00	2	139.75	139.60	-2	8,881	-0.02%
2021/07/01	0	0.00	2	139.09	138.30	-2	8,850	-0.02%
2021/06/30	0	0.00	6	139.05	138.95	-6	8,929	-0.07%
2021/06/25	0	137.45	0	0.00	136.95	0	8,881	0.00%
2021/06/23	0.1	136.10	0	0.00	137.05	0.1	8,937	0.00%
2021/06/22	2	135.35	0	0.00	134.85	2	8,912	0.02%
2021/06/21	3.1	135.08	0	0.00	134.70	3.1	8,987	0.03%
2021/06/18	0	0.00	2	138.50	138.00	-2	8,840	-0.02%
2021/06/17	0	137.60	0.4	138.50	138.30	-0.4	8,893	0.00%
2021/06/16	0	138.40	0	0.00	138.70	0	9,004	0.00%
2021/06/15	2.3	138.88	0	0.00	138.85	2.3	8,999	0.03%
2021/06/11	0	0.00	1	138.20	138.10	-1	9,044	-0.01%
2021/06/09	0	135.50	0	0.00	135.50	0	9,050	0.00%
2021/06/07	2	135.95	1	136.25	137.30	1	9,146	0.01%
2021/06/04	0.1	136.70	2	136.50	136.95	-1.9	9,056	-0.02%
2021/06/02	0.3	137.60	6	137.10	137.70	-5.8	9,343	-0.06%
2021/06/01	3.1	137.41	7	137.63	137.70	-3.9	9,497	-0.04%
2021/05/31	0.1	137.10	5.3	136.90	137.10	-5.2	9,680	-0.05%
2021/05/28	0	0.00	14	135.37	135.80	-14	9,647	-0.15%
2021/05/27	0	0.00	2.1	132.72	133.55	-2.1	9,607	-0.02%
2021/05/26	0	0.00	4	134.53	134.50	-4	9,951	-0.04%
2021/05/25	1	134.55	13	134.20	134.40	-12	10,035	-0.12%
2021/05/24	1	131.40	0	0.00	132.15	1	10,058	0.01%
2021/05/21	5	133.78	8	133.43	132.35	-3	10,015	-0.03%
2021/05/20	3.3	130.11	0	0.00	130.50	3.3	9,961	0.03%
2021/05/19	4	131.45	0	0.00	131.40	4	9,948	0.04%
2021/05/18	7	131.65	7	130.03	132.30	0	9,840	0.00%
2021/05/17	10.5	125.71	0	0.00	126.50	10.5	9,884	0.11%
2021/05/14	3	128.83	4	128.90	128.95	-1	9,504	-0.01%
2021/05/13	10	127.91	3	127.50	127.50	7	9,360	0.07%
2021/05/12	38	130.23	9	132.02	129.40	29	9,026	0.32%
2021/05/11	7	134.53	1	134.25	133.25	6	8,567	0.07%
2021/05/07	0	0.00	0.1	139.10	139.40	-0.1	8,542	0.00%
2021/05/06	0.1	136.00	2	137.50	136.95	-1.9	8,667	-0.02%
2021/05/05	3	136.17	0	0.00	135.75	3	8,665	0.03%
2021/05/04	0.1	136.30	0	0.00	137.05	0.1	8,758	0.00%
2021/05/03	3	138.22	0	0.00	138.25	3	8,766	0.03%
2021/04/27	0	0.00	10	141.20	141.25	-10	9,580	-0.10%
2021/04/26	0	139.90	5	140.70	141.20	-5	9,671	-0.05%
2021/04/23	0	138.45	0	0.00	139.15	0	9,710	0.00%
2021/04/22	0.1	138.00	0	0.00	137.90	0.1	9,969	0.00%
2021/04/21	0.1	138.25	0	0.00	138.00	0.1	10,103	0.00%
2021/04/20	0	0.00	1	139.40	139.25	-1	10,151	-0.01%
2021/04/19	0	0.00	1.2	139.53	139.50	-1.2	10,253	-0.01%
2021/04/16	1	139.00	0	0.00	139.25	1	10,289	0.01%
2021/04/15	0.4	139.15	3	138.45	139.05	-2.6	10,319	-0.02%
2021/04/14	1	137.00	0	0.00	137.90	1	10,305	0.01%
2021/04/13	0.1	137.15	0	0.00	137.15	0.1	10,375	0.00%
2021/04/12	0.1	137.55	0	0.00	137.15	0.1	10,361	0.00%
2021/04/09	0.1	138.21	3.2	138.50	137.95	-3.1	10,365	-0.03%
2021/04/08	0	0.00	1	138.05	138.25	-1	10,401	-0.01%
2021/04/07	0	137.60	5	137.80	137.80	-5	10,387	-0.05%
2021/04/01	0.5	135.85	6	135.90	135.75	-5.5	10,270	-0.05%
2021/03/29	0	0.00	1.3	135.78	135.45	-1.3	10,101	-0.01%
2021/03/26	2	134.00	29	133.75	134.35	-27	10,062	-0.27%
2021/03/25	5.1	131.26	3	131.28	131.95	2.1	10,001	0.02%
2021/03/24	16.1	131.63	0.3	132.20	131.50	15.8	9,961	0.16%
2021/03/23	0	0.00	10	134.49	133.60	-10	9,839	-0.10%
2021/03/22	0.3	132.70	0	0.00	133.40	0.3	9,946	0.00%
2021/03/19	17.5	132.84	1	132.85	132.80	16.5	10,014	0.16%
2021/03/18	0	0.00	19	135.83	134.90	-19	9,888	-0.19%
2021/03/17	0	0.00	7	134.63	134.20	-7	9,850	-0.07%
2021/03/16	0	0.00	5	135.00	135.35	-5	9,874	-0.05%
2021/03/15	0.1	134.75	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	1.1	134.98	1	135.15	135.25	0.1	9,907	0.00%
2021/03/11	5	134.42	24	134.25	134.70	-19	9,927	-0.19%
2021/03/10	5.1	131.89	0	0.00	131.90	5.1	9,978	0.05%
2021/03/09	7	130.47	0	0.00	131.35	7	9,987	0.07%
2021/03/08	7	132.21	0	0.00	131.85	7	9,867	0.07%
2021/03/05	9	131.15	1	131.10	131.95	8	9,749	0.08%
2021/03/04	17	132.69	1	133.20	132.75	16	9,669	0.17%
2021/03/03	2	134.50	6	134.97	135.40	-4	9,480	-0.04%
2021/03/02	5.1	134.44	3	134.88	133.45	2.1	9,381	0.02%
2021/02/26	29.3	134.16	0	0.00	133.40	29.3	9,330	0.31%
2021/02/25	5	137.22	4	137.86	137.55	1	8,991	0.01%
2021/02/24	10.8	136.86	1	136.75	136.45	9.8	8,916	0.11%
2021/02/23	4	136.98	3	138.00	138.50	1	8,820	0.01%
2021/02/22	11	139.74	6	140.38	138.80	5	8,766	0.06%
2021/02/19	6	138.12	0	0.00	138.85	6	8,979	0.07%
2021/02/18	3	139.78	5	139.86	140.35	-2	8,968	-0.02%
2021/02/17	7	140.16	10.1	139.38	140.55	-3.1	8,948	-0.03%
2021/02/05	5.2	134.94	18.1	135.13	134.80	-12.9	8,696	-0.15%
2021/02/04	11.5	132.97	5	134.06	133.55	6.5	8,613	0.08%
2021/02/03	24	134.41	3	135.15	134.35	21	8,645	0.24%
2021/02/02	5	134.51	39	134.00	134.45	-34	8,600	-0.40%
2021/02/01	4	129.85	7.6	129.04	130.75	-3.6	8,606	-0.04%
2021/01/29	7.1	129.84	0	0.00	128.20	7.1	8,474	0.08%
2021/01/28	15.6	130.00	3	130.60	130.35	12.6	8,312	0.15%
2021/01/27	13.2	132.74	6	133.50	133.05	7.2	8,153	0.09%
2021/01/26	29.2	132.93	0	0.00	132.85	29.2	8,096	0.36%
2021/01/25	4.4	135.71	10	135.52	135.60	-5.6	8,024	-0.07%
2021/01/22	31	137.98	4	138.63	137.45	27	7,902	0.34%
2021/01/21	8.2	141.96	6	142.48	143.00	2.2	7,622	0.03%
2021/01/20	1	138.50	7	138.12	138.20	-6	7,472	-0.08%
2021/01/19	1	138.10	20	136.22	137.95	-19	7,029	-0.27%
2021/01/18	15	133.42	69	134.10	134.40	-54	6,876	-0.79%
2021/01/15	35	135.74	14	137.23	134.50	21	6,692	0.31%
2021/01/14	23.1	134.16	0	0.00	134.05	23.1	6,370	0.36%
2021/01/13	1	134.60	6	133.55	135.30	-5	6,291	-0.08%
2021/01/12	9	132.11	0	0.00	132.10	9	6,137	0.15%
2021/01/11	3.2	131.78	10.1	131.41	132.30	-6.9	6,013	-0.11%
2021/01/08	19.2	130.37	5	130.46	131.20	14.2	5,897	0.24%
2021/01/07	6	128.28	10	127.12	128.90	-4	5,756	-0.07%
2021/01/06	10	125.37	6	126.27	125.95	4	5,688	0.07%
2021/01/05	4	123.90	0	0.00	124.60	4	5,601	0.07%
2021/01/04	2	123.48	4	124.11	124.35	-2	5,685	-0.04%
2020/12/31	6	122.08	0	0.00	122.25	6	5,807	0.10%
2020/12/30	1	121.60	3	120.30	121.60	-2	5,778	-0.03%
2020/12/29	3	119.45	0	0.00	119.90	3	5,802	0.05%
2020/12/28	1	119.60	5	119.77	120.00	-4	5,849	-0.07%
2020/12/25	4	119.05	13	119.30	118.95	-9	5,851	-0.15%
2020/12/24	1	118.20	3	118.60	118.80	-2	5,867	-0.03%
2020/12/23	1	118.10	6	117.89	118.15	-5	5,926	-0.08%
2020/12/22	12	118.18	0	0.00	118.00	12	6,014	0.20%
2020/12/21	2	117.50	11	119.03	119.35	-9	6,182	-0.15%
2020/12/18	5	118.06	1	118.35	118.20	4	6,199	0.06%
2020/12/17	1	118.30	0	0.00	118.60	1	6,268	0.02%
2020/12/16	4	118.76	20	118.94	119.25	-16	6,315	-0.25%
2020/12/15	4	117.50	0	0.00	117.05	4	6,176	0.06%
2020/12/14	3	118.48	3	118.40	118.25	0	6,165	0.00%
2020/12/11	1	118.70	0	0.00	118.75	1	6,372	0.02%
2020/12/10	14.3	118.39	2.1	118.68	118.60	12.2	6,385	0.19%
2020/12/09	7	119.74	0	0.00	120.05	7	6,346	0.11%
2020/12/08	3	119.23	8	119.06	120.05	-5	6,292	-0.08%
2020/12/07	4.2	117.95	5	117.68	118.40	-0.8	6,247	-0.01%
2020/12/04	3	116.87	4	116.30	117.30	-1	6,240	-0.02%
2020/12/03	6	115.46	4	116.00	115.40	2	6,111	0.03%
2020/12/02	7	115.06	18	114.98	115.40	-11	6,104	-0.18%
2020/12/01	5	113.65	11	114.15	114.30	-6	6,101	-0.10%
2020/11/30	15	113.58	8	115.02	113.30	7	6,103	0.11%
2020/11/26	0	0.00	10	114.54	114.85	-10	6,025	-0.17%
2020/11/25	2.2	115.00	0	0.00	113.95	2.2	6,079	0.04%
2020/11/24	4.1	115.38	4.1	115.31	114.90	0	6,077	0.00%
2020/11/23	4	115.01	0	0.00	115.45	4	6,072	0.07%
2020/11/20	5	114.15	0	0.00	114.00	5	6,021	0.08%
2020/11/19	1	114.30	0	0.00	114.15	1	6,002	0.02%
2020/11/18	5.1	114.32	6	114.46	114.35	-0.9	5,990	-0.02%
2020/11/17	14.2	113.99	15	115.07	113.60	-0.8	5,798	-0.01%
2020/11/16	9	111.92	10	111.72	112.80	-1	5,974	-0.02%
2020/11/13	2	108.85	8	108.63	109.25	-6	5,922	-0.10%
2020/11/12	7	108.91	1	109.00	108.80	6	5,921	0.10%
2020/11/11	0	0.00	5	108.47	108.75	-5	5,951	-0.08%
2020/11/10	3	107.30	0	0.00	107.10	3	5,872	0.05%
2020/11/09	0	0.00	2	107.80	108.10	-2	5,890	-0.03%
2020/11/06	0	0.00	3	106.73	106.70	-3	5,800	-0.05%
2020/11/05	0.1	105.85	10	106.03	106.05	-9.9	5,749	-0.17%
2020/11/04	8	105.24	1	106.00	106.15	7	5,775	0.12%
2020/11/03	3	104.35	7	104.54	104.60	-4	5,805	-0.07%
2020/11/02	9	102.63	2	103.33	103.40	7	5,855	0.12%
2020/10/30	1	103.01	1	103.35	103.00	0	5,771	0.00%
2020/10/29	2	103.63	0	0.00	103.85	2	5,742	0.03%
2020/10/28	0	105.65	0	0.00	105.00	0	5,746	0.00%
2020/10/27	3	105.15	0	0.00	105.50	3	5,756	0.05%
2020/10/26	1	105.80	0	0.00	106.10	1	5,809	0.02%
2020/10/21	0	0.00	10	106.17	105.95	-10	6,583	-0.15%
2020/10/19	0	0.00	1	106.50	106.60	-1	6,827	-0.01%
2020/10/15	0	105.95	19.2	105.36	105.70	-19.2	7,247	-0.26%
2020/10/12	0	0.00	1	107.10	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	6	105.91	106.20	-6	7,814	-0.08%
2020/10/07	0	0.00	11	104.45	104.80	-11	7,814	-0.14%
2020/10/06	0	0.00	2	104.18	104.25	-2	7,948	-0.03%
2020/09/28	4	101.35	0	0.00	102.30	4	8,341	0.05%
2020/09/25	4	100.58	0	0.00	100.65	4	8,481	0.05%
2020/09/24	5.2	100.90	1	100.45	100.45	4.2	8,572	0.05%
2020/09/22	10.1	103.54	0	0.00	103.10	10.1	8,512	0.12%
2020/09/21	8	104.74	1	105.80	104.45	7	8,535	0.08%
2020/09/18	2.1	105.37	1	105.50	105.30	1.1	8,603	0.01%
2020/09/17	8.1	105.65	1	105.15	105.40	7.1	8,688	0.08%
2020/09/16	0	106.40	10	106.73	106.55	-10	8,687	-0.11%
2020/09/15	0.1	104.95	1	105.00	104.95	-0.9	8,615	-0.01%
2020/09/14	0	0.00	6	104.39	104.55	-6	8,564	-0.07%
2020/09/11	0	103.25	0	0.00	103.25	0	8,552	0.00%
2020/09/10	0.1	103.20	3	102.80	103.20	-2.9	8,696	-0.03%
2020/09/09	12	101.44	1	101.85	102.30	11	8,816	0.12%
2020/09/08	1	102.85	3	102.97	103.00	-2	8,871	-0.02%
2020/09/07	2	102.00	0	0.00	102.40	2	9,155	0.02%
2020/09/04	6	102.19	0	0.00	102.55	6	9,299	0.06%
2020/09/03	3	103.20	2	103.58	103.30	1	9,383	0.01%
2020/09/02	2	103.10	0	0.00	103.00	2	9,487	0.02%
2020/09/01	2	102.25	0	0.00	103.35	2	9,676	0.02%
2020/08/31	4	102.74	0	0.00	101.80	4	9,746	0.04%
2020/08/28	12	103.73	0	0.00	103.50	12	9,900	0.12%
2020/08/27	0	0.00	4	104.83	104.55	-4	10,136	-0.04%
2020/08/26	2.1	104.06	1	104.20	104.30	1.1	10,240	0.01%
2020/08/25	3.3	103.99	2	103.95	103.90	1.3	10,336	0.01%
2020/08/24	0.5	103.15	2	103.05	103.10	-1.5	10,364	-0.01%
2020/08/21	2	102.30	1	102.15	102.80	1	10,427	0.01%
2020/08/20	4.2	100.48	2	100.50	100.60	2.2	10,368	0.02%
2020/08/19	2	104.78	0	0.00	104.25	2	10,314	0.02%
2020/08/18	6	105.31	1	105.25	105.00	5	10,301	0.05%
2020/08/17	0	105.50	0	0.00	105.60	0	10,461	0.00%
2020/08/13	0	0.00	3	104.58	104.25	-3	10,596	-0.03%
2020/08/12	3	103.38	2	103.20	103.25	1	10,596	0.01%
2020/08/11	1	105.40	0	0.00	104.80	1	10,636	0.01%
2020/08/10	2	105.50	2	105.80	105.60	0	10,686	0.00%
2020/08/06	0	0.00	2	105.55	105.40	-2	10,703	-0.02%
2020/08/05	0	0.00	2	104.30	104.30	-2	10,772	-0.02%
2020/08/03	2	102.20	3	102.20	102.00	-1	10,820	-0.01%
2020/07/31	0	0.00	12	104.00	103.80	-12	10,803	-0.11%
2020/07/30	0	0.00	3	103.75	104.05	-3	10,817	-0.03%
2020/07/29	1	103.70	31	103.12	102.55	-30	10,838	-0.28%
2020/07/28	0	0.00	17	105.78	103.60	-17	10,938	-0.16%
2020/07/27	4	103.36	22	102.93	103.30	-18	10,878	-0.17%
2020/07/24	4	99.58	4	99.35	98.50	0	10,696	0.00%
2020/07/22	1	98.85	0.1	98.80	98.95	0.9	10,665	0.01%
2020/07/21	0	0.00	11	98.82	98.70	-11	10,641	-0.10%
2020/07/20	1.1	96.95	4	96.80	97.05	-2.9	10,451	-0.03%
2020/07/17	0	0.00	4	97.05	97.20	-4	10,475	-0.04%
2020/07/16	1	96.60	1	96.20	96.10	0	10,526	0.00%
2020/07/15	0	0.00	1	97.80	97.05	-1	10,605	-0.01%
2020/07/13	0	0.00	2	95.98	96.05	-2	10,808	-0.02%
2020/07/08	0	0.00	2	95.20	95.15	-2	10,927	-0.02%
2020/07/07	0	0.00	9	94.81	94.50	-9	10,839	-0.08%
2020/07/06	1	94.20	8	93.74	94.15	-7	10,868	-0.06%
2020/07/03	0	0.00	7.1	92.63	92.55	-7.1	10,881	-0.07%
2020/07/02	0	0.00	2	91.20	91.50	-2	10,886	-0.02%
2020/07/01	20	90.70	1	90.60	90.50	19	10,964	0.17%
2020/06/29	53	88.83	12	88.89	89.10	41	10,992	0.37%
2020/06/24	0	0.00	2	90.05	90.00	-2	11,055	-0.02%
2020/06/23	0	0.00	30	89.54	89.45	-30	11,253	-0.27%
2020/06/22	2	89.50	0	0.00	89.05	2	11,428	0.02%
2020/06/19	2	88.90	0	0.00	88.85	2	11,796	0.02%
2020/06/18	2	88.75	1	89.20	88.90	1	12,203	0.01%
2020/06/17	2	88.60	4	88.80	89.00	-2	12,493	-0.02%
2020/06/16	3.1	89.06	15	89.03	88.90	-11.9	12,982	-0.09%
2020/06/15	4	87.91	1	87.10	87.00	3	13,934	0.02%
2020/06/12	3.2	88.23	3	87.87	88.25	0.2	14,552	0.00%
2020/06/11	3	89.98	0	0.00	89.05	3	15,044	0.02%
2020/06/10	0	0.00	4	90.29	90.45	-4	15,370	-0.03%
2020/06/09	3	89.45	6	89.60	89.60	-3	16,081	-0.02%
2020/06/08	1	89.65	2	89.20	89.50	-1	16,639	-0.01%
2020/06/05	0	0.00	3	88.20	88.35	-3	16,634	-0.02%
2020/06/04	1	87.20	4	87.29	87.60	-3	16,865	-0.02%
2020/06/03	0	0.00	7	86.65	86.80	-7	17,076	-0.04%
2020/06/02	3	85.10	15	85.27	85.30	-12	17,058	-0.07%
2020/06/01	2	84.88	6	84.84	84.90	-4	17,022	-0.02%
2020/05/29	5	83.45	1	83.65	84.45	4	17,023	0.02%
2020/05/28	1	83.85	0	0.00	83.85	1	17,119	0.01%
2020/05/27	12	84.54	0	0.00	84.35	12	17,458	0.07%
2020/05/26	0	0.00	18	84.43	84.45	-18	17,792	-0.10%
2020/05/25	4	82.75	0	0.00	83.50	4	17,786	0.02%
2020/05/22	16	83.49	20	83.53	82.95	-4	17,846	-0.02%
2020/05/19	20	83.90	2	83.98	83.90	18	17,757	0.10%
2020/05/18	4	83.14	0	0.00	83.15	4	17,798	0.02%
2020/05/15	1.1	83.24	6	83.74	83.85	-4.9	17,869	-0.03%
2020/05/14	2	83.35	21	83.63	83.30	-19	17,870	-0.11%
2020/05/13	21	84.29	20	84.15	84.30	1	17,808	0.01%
2020/05/12	5	83.83	4	84.21	84.05	1	17,821	0.01%
2020/05/11	1	85.00	0	0.00	85.05	1	17,723	0.01%
2020/05/08	0	0.00	32	84.58	84.35	-32	17,698	-0.18%
2020/05/07	0	0.00	3	83.97	83.85	-3	17,719	-0.02%
2020/05/06	2	82.68	2	83.50	83.50	0	17,775	0.00%
2020/05/05	11	83.46	3	83.63	83.40	8	17,851	0.04%
2020/05/04	33	83.02	2	83.00	83.00	31	17,833	0.17%
2020/04/30	0	0.00	63	84.96	85.50	-63	17,721	-0.36%
2020/04/29	0	0.00	1	83.00	83.70	-1	17,672	-0.01%
2020/04/28	4	82.25	2	82.35	82.55	2	17,849	0.01%
2020/04/27	1	81.85	11	82.18	82.55	-10	18,260	-0.05%
2020/04/23	29	80.93	29	80.83	80.90	0	18,184	0.00%
2020/04/22	39	80.01	3	80.35	80.60	36	18,107	0.20%
2020/04/21	4	81.78	40	81.13	80.60	-36	18,096	-0.20%
2020/04/20	4	83.01	8	83.10	83.00	-4	17,938	-0.02%
2020/04/17	3	83.63	176	83.76	83.25	-173	17,844	-0.97%	大賣/鉅額交易
2020/04/16	11.1	80.76	8	80.81	80.80	3.1	17,420	0.02%
2020/04/15	18	81.19	16	81.28	81.20	2	17,333	0.01%
2020/04/14	12	80.50	15	80.26	80.95	-3	17,185	-0.02%
2020/04/13	2	79.00	5	79.20	78.80	-3	17,072	-0.02%
2020/04/10	11	78.91	5	79.15	79.30	6	17,104	0.04%
2020/04/09	9	78.99	13	79.28	79.25	-4	17,121	-0.02%
2020/04/08	1	79.15	21	79.11	79.60	-20	16,942	-0.12%
2020/04/07	5	78.31	14	78.45	78.50	-9	16,760	-0.05%
2020/04/06	1	77.00	11	77.00	77.05	-10	16,558	-0.06%
2020/04/01	11	76.00	10	76.36	75.90	1	16,404	0.01%
2020/03/31	24	76.41	17	76.73	76.15	7	16,291	0.04%
2020/03/30	37	74.96	2	75.25	75.85	35	16,158	0.22%
2020/03/27	26	78.28	8.1	77.64	76.60	17.9	15,956	0.11%
2020/03/26	12	76.87	77	76.98	77.20	-65	15,647	-0.42%
2020/03/25	64	76.82	17	77.04	76.85	47	15,383	0.31%
2020/03/24	31	74.63	31.1	74.63	74.25	-0.1	14,877	0.00%
2020/03/23	40	70.78	39	71.60	70.80	1	14,493	0.01%
2020/03/20	32	72.30	32.3	73.01	74.00	-0.3	14,198	0.00%
2020/03/19	67	68.68	10	69.51	68.55	57	13,591	0.42%
2020/03/18	27	73.95	27	74.16	72.80	0	12,556	0.00%
2020/03/17	73.1	75.54	3.2	75.20	74.85	69.9	11,920	0.59%
2020/03/16	123.5	78.92	3	78.68	77.30	120.5	11,101	1.09%	大買/鉅額交易
2020/03/13	23.3	77.33	9	77.28	81.00	14.3	10,628	0.13%
2020/03/12	38	82.53	2	83.25	82.15	36	9,783	0.37%
2020/03/11	4	86.06	1	86.00	85.30	3	9,093	0.03%
2020/03/10	21	85.20	3	85.40	86.30	18	8,896	0.20%
2020/03/09	33	86.14	1	86.60	85.85	32	8,539	0.37%
2020/03/06	15	88.75	0	0.00	88.35	15	8,102	0.19%
2020/03/05	3	90.05	2	90.18	90.20	1	7,852	0.01%
2020/03/04	1	88.65	5	89.02	89.20	-4	7,779	-0.05%
2020/03/03	4	88.68	0	0.00	88.60	4	7,661	0.05%
2020/03/02	30	87.48	3.3	87.88	87.35	26.7	7,510	0.36%
2020/02/27	81	88.80	20	88.40	88.65	61	7,110	0.86%
2020/02/26	38	89.39	0	0.00	89.45	38	6,741	0.56%
2020/02/25	2	89.90	0	0.00	90.35	2	6,515	0.03%
2020/02/24	3	90.00	0	0.00	90.10	3	6,423	0.05%
2020/02/21	1	91.00	0	0.00	91.25	1	6,330	0.02%
2020/02/20	0	91.90	0	0.00	91.70	0	6,287	0.00%
2020/02/19	4	91.35	0	0.00	92.10	4	6,213	0.06%
2020/02/18	12	91.14	0	0.00	91.05	12	6,122	0.20%
2020/02/17	12	92.14	0	0.00	92.30	12	5,950	0.20%
2020/02/14	0	0.00	1	92.95	92.95	-1	5,878	-0.02%
2020/02/13	0	0.00	2	92.95	92.80	-2	5,836	-0.03%
2020/02/11	1	91.80	0	0.00	91.75	1	5,791	0.02%
2020/02/10	1	90.70	2.5	90.88	91.00	-1.5	5,757	-0.03%
2020/02/07	2	91.40	0	0.00	91.20	2	5,710	0.04%
2020/02/06	0	0.00	1	91.80	92.30	-1	5,616	-0.02%
2020/02/05	4	90.96	0	0.00	90.85	4	5,550	0.07%
2020/02/04	0	0.00	3	89.98	90.60	-3	5,485	-0.05%
2020/02/03	9	88.82	0	0.00	89.05	9	5,494	0.16%
2020/01/31	7	90.08	0	0.00	89.95	7	5,321	0.13%
2020/01/30	9	92.91	58	92.34	92.15	-49	5,069	-0.97%
2020/01/17	3	97.52	20	97.40	97.30	-17	4,632	-0.37%
2020/01/16	5	97.23	3	97.30	97.30	2	4,540	0.04%
2020/01/15	2	97.80	0	0.00	97.60	2	4,438	0.05%
2020/01/14	0	0.00	1	98.45	98.60	-1	4,321	-0.02%
2020/01/09	5	96.67	5	96.80	96.95	0	3,974	0.00%
2020/01/08	6	95.46	0	0.00	95.65	6	3,921	0.15%
2020/01/07	1	95.80	0	0.00	96.10	1	3,852	0.03%
2019/12/27	1	98.05	0	0.00	98.00	1	3,962	0.03%
2019/12/25	10	97.10	2	97.20	97.35	8	4,106	0.19%
2019/12/24	0	0.00	1	97.30	97.20	-1	4,224	-0.02%
2019/12/20	1	97.20	0	0.00	96.95	1	4,296	0.02%
2019/12/19	11	97.70	0	0.00	97.65	11	4,321	0.25%
2019/12/18	5	98.01	0	0.00	98.20	5	4,356	0.11%
2019/12/16	0	0.00	1	96.90	96.85	-1	4,483	-0.02%
2019/12/13	0	0.00	5	97.10	96.90	-5	4,692	-0.11%
2019/12/09	0	0.00	3	93.60	93.65	-3	4,831	-0.06%
2019/12/03	2	92.00	0	0.00	92.05	2	5,638	0.04%
2019/11/15	0	0.00	2	92.30	92.30	-2	6,467	-0.03%
2019/11/14	1	91.40	0	0.00	91.40	1	6,534	0.02%
2019/11/11	2	91.15	1.2	91.58	91.15	0.8	6,916	0.01%
2019/11/07	0	0.00	3	92.62	92.85	-3	6,947	-0.04%
2019/11/06	1	92.85	2	92.80	93.35	-1	6,980	-0.01%
2019/11/05	0	0.00	1	92.70	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	1	89.80	0	0.00	90.10	1	7,768	0.01%
2019/10/31	0.1	90.05	0	0.00	90.10	0.1	8,003	0.00%
2019/10/30	1	89.70	0	0.00	89.85	1	7,929	0.01%
2019/10/29	0	0.00	1	89.50	89.45	-1	7,891	-0.01%
2019/10/25	2	88.80	0	0.00	88.80	2	7,770	0.03%
2019/10/24	1	88.55	0	0.00	88.80	1	7,690	0.01%
2019/10/22	1	88.40	10	88.50	88.70	-9	7,742	-0.12%
2019/10/18	0	0.00	15	88.00	87.95	-15	7,908	-0.19%
2019/10/17	0	0.00	16	88.05	88.15	-16	8,024	-0.20%
2019/10/16	0.1	87.90	14	88.06	88.10	-13.9	8,108	-0.17%
2019/10/15	0	0.00	1	87.70	87.70	-1	8,218	-0.01%
2019/10/14	5	87.40	10	87.39	87.55	-5	8,237	-0.06%
2019/10/08	0	0.00	1	86.30	86.50	-1	8,169	-0.01%
2019/10/04	10	85.30	0	0.00	85.15	10	8,144	0.12%
2019/10/03	0	0.00	20	84.75	84.80	-20	8,150	-0.25%
2019/10/02	0	0.00	15	85.70	85.65	-15	8,133	-0.18%
2019/10/01	0	0.00	3	85.72	85.95	-3	8,066	-0.04%
2019/09/27	5	84.60	0	0.00	84.60	5	8,011	0.06%
2019/09/24	0	0.00	17	84.42	84.65	-17	8,170	-0.21%
2019/09/18	0	0.00	4	84.76	84.95	-4	8,303	-0.05%
2019/09/16	3	84.05	0	0.00	84.40	3	8,469	0.04%
2019/09/12	0.2	83.80	1	84.10	83.90	-0.8	8,480	-0.01%
2019/09/11	0.2	83.45	14	83.35	83.45	-13.8	8,689	-0.16%
2019/09/10	0	0.00	2	83.40	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	8	83.73	83.80	-8	8,675	-0.09%
2019/09/06	0	0.00	27	83.43	83.50	-27	8,517	-0.32%
2019/09/05	0	0.00	17	82.94	83.00	-17	8,329	-0.20%
2019/09/04	0	0.00	6	82.00	82.15	-6	8,060	-0.07%
2019/09/03	10	81.55	5	81.87	81.20	5	8,057	0.06%
2019/09/02	12	81.95	1	81.90	81.90	11	8,101	0.14%
2019/08/30	0.1	81.85	1	81.70	81.85	-0.9	8,117	-0.01%
2019/08/29	5	80.10	0	0.00	80.55	5	7,912	0.06%
2019/08/27	2	79.95	0	0.00	79.85	2	8,023	0.02%
2019/08/26	8	79.89	1	80.00	79.65	7	8,107	0.09%
2019/08/22	0	0.00	4	81.25	80.90	-4	8,137	-0.05%
2019/08/21	0	0.00	5	81.10	81.10	-5	8,144	-0.06%
2019/08/19	0	0.00	1	80.60	80.80	-1	8,265	-0.01%
2019/08/16	1	80.25	0	0.00	80.35	1	8,584	0.01%
2019/08/15	4	79.34	0	0.00	79.40	4	8,658	0.05%
2019/08/14	2	80.63	0	0.00	80.30	2	8,722	0.02%
2019/08/13	1	79.90	0	0.00	79.70	1	8,837	0.01%
2019/08/08	3	80.67	0	0.00	80.65	3	9,337	0.03%
2019/08/07	2	79.80	0	0.00	79.70	2	9,541	0.02%
2019/08/06	27	78.93	0	0.00	80.10	27	9,598	0.28%
2019/08/05	45	80.02	1	80.05	80.15	44	9,494	0.46%
2019/08/02	4	80.73	0	0.00	80.95	4	9,347	0.04%
2019/08/01	2	82.20	0	0.00	82.30	2	9,181	0.02%
2019/07/31	20	82.90	0	0.00	82.80	20	9,324	0.21%
2019/07/26	3	83.40	0	0.00	83.25	3	10,049	0.03%
2019/07/24	0	0.00	1	83.60	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	10	83.67	83.60	-10	10,068	-0.10%
2019/07/22	0	0.00	5.4	83.40	83.40	-5.4	10,034	-0.05%
2019/07/19	0	0.00	1.7	83.24	83.00	-1.7	9,953	-0.02%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	10	82.87	83.20	-10	9,805	-0.10%
2019/07/12	0	0.00	1	82.85	82.75	-1	9,994	-0.01%
2019/07/11	5	83.00	1	82.70	82.85	4	10,329	0.04%
2019/07/10	0	0.00	2	81.85	82.20	-2	10,286	-0.02%
2019/07/02	0	0.00	20	82.50	82.45	-20	10,772	-0.19%
2019/07/01	0	0.00	2	82.70	82.65	-2	10,800	-0.02%
2019/06/27	3	81.45	14	81.46	81.50	-11	10,782	-0.10%
2019/06/26	0.1	80.40	0	0.00	80.35	0.1	10,621	0.00%
2019/06/25	0	0.00	6	81.22	80.75	-6	10,580	-0.06%
2019/06/24	1	81.20	5	81.10	81.20	-4	10,490	-0.04%
2019/06/21	50	80.96	9	80.99	80.85	41	10,258	0.40%
2019/06/20	0	0.00	3	80.90	80.85	-3	10,120	-0.03%
2019/06/19	0	0.00	24	80.38	80.75	-24	10,042	-0.24%
2019/06/17	2	78.65	2	78.85	78.70	0	10,017	0.00%
2019/06/13	3	79.00	0	0.00	79.05	3	10,209	0.03%
2019/06/12	0	0.00	2	79.70	79.70	-2	10,302	-0.02%
2019/06/11	1	79.15	6	79.49	79.40	-5	10,234	-0.05%
2019/06/10	0	0.00	14	78.75	79.05	-14	10,226	-0.14%
2019/06/06	6	77.60	0	0.00	77.70	6	10,329	0.06%
2019/06/04	13	78.08	0	0.00	78.05	13	10,331	0.13%
2019/06/03	1	78.40	0	0.00	78.55	1	10,515	0.01%
2019/05/31	1	78.30	1	78.35	78.45	0	10,741	0.00%
2019/05/30	2	77.35	0	0.00	77.40	2	10,771	0.02%
2019/05/29	15	76.53	0	0.00	76.75	15	10,785	0.14%
2019/05/28	6	77.00	0	0.00	77.10	6	10,839	0.06%
2019/05/27	6.2	77.20	0	0.00	77.15	6.2	10,940	0.06%
2019/05/24	15	77.28	0	0.00	77.35	15	11,071	0.14%
2019/05/23	19.2	76.99	0	0.00	76.95	19.2	11,135	0.17%
2019/05/22	6	78.33	0	0.00	78.40	6	11,019	0.05%
2019/05/21	8	78.35	0	0.00	78.40	8	11,415	0.07%
2019/05/20	6.2	78.21	0	0.00	78.20	6.2	11,133	0.06%
2019/05/17	17	78.33	0	0.00	78.25	17	11,004	0.15%
2019/05/16	6.2	79.11	0	0.00	79.05	6.2	10,671	0.06%
2019/05/15	1	79.65	0	0.00	79.75	1	10,447	0.01%
2019/05/14	5	79.69	0	0.00	79.65	5	10,229	0.05%
2019/05/13	15	80.30	0	0.00	80.15	15	9,994	0.15%
2019/05/10	2	81.20	3	81.20	81.50	-1	9,793	-0.01%
2019/05/09	3	81.83	2	81.30	81.55	1	9,684	0.01%
2019/05/07	1	83.05	2	83.25	83.15	-1	9,480	-0.01%
2019/05/06	3	82.35	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	0.00	3	83.75	83.75	-3	9,302	-0.03%
2019/05/02	2	83.18	0	0.00	83.00	2	8,904	0.02%
2019/04/18	0	0.00	7	82.96	82.70	-7	9,548	-0.07%
2019/04/17	0	0.00	8	82.66	82.75	-8	9,394	-0.09%
2019/04/16	0	0.00	11	81.90	82.10	-11	9,192	-0.12%
2019/04/15	0	0.00	6	81.86	81.85	-6	9,306	-0.06%
2019/04/12	0	0.00	5	81.15	81.10	-5	9,533	-0.05%
2019/04/10	0	0.00	5	81.25	81.50	-5	9,634	-0.05%
2019/04/09	0	0.00	6	81.21	81.40	-6	9,531	-0.06%
2019/04/08	0	0.00	5	80.90	80.90	-5	9,436	-0.05%
2019/04/03	0	0.00	2	80.40	80.15	-2	9,452	-0.02%
2019/04/01	0	0.00	1	80.20	79.85	-1	9,544	-0.01%
2019/03/28	1	78.20	1	78.50	78.50	0	9,457	0.00%
2019/03/22	0	0.00	3	79.63	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	1	79.00	79.15	-1	9,683	-0.01%
2019/03/12	0	0.00	7	77.25	77.25	-7	9,668	-0.07%
2019/03/08	3	76.00	0	0.00	76.00	3	9,659	0.03%
2019/03/07	0	0.00	5	76.60	76.65	-5	9,564	-0.05%
2019/03/06	15	76.90	0	0.00	76.95	15	9,408	0.16%
2019/03/05	2	76.70	0	0.00	76.75	2	9,208	0.02%
2019/03/04	1	77.55	0	0.00	76.95	1	9,178	0.01%
2019/02/27	1	77.65	0	0.00	77.65	1	9,143	0.01%
2019/02/26	0	0.00	10	77.75	77.70	-10	8,995	-0.11%
2019/02/25	0	0.00	10	77.55	77.50	-10	8,829	-0.11%
2019/02/22	0	0.00	1	76.90	76.95	-1	8,759	-0.01%
2019/02/21	0	0.00	4	76.91	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	7	76.33	76.35	-7	8,545	-0.08%
2019/02/19	2	75.53	0	0.00	75.50	2	8,121	0.02%
2019/02/14	2	75.38	70	75.45	75.25	-68	8,284	-0.82%
2019/02/13	2	75.65	3	75.50	75.50	-1	8,325	-0.01%
2019/02/12	0	0.00	4	75.65	75.65	-4	8,870	-0.05%
2019/02/11	1	75.15	5	75.19	75.15	-4	8,939	-0.04%
2019/01/30	3	74.40	0	0.00	74.35	3	8,933	0.03%
2019/01/29	41	74.32	0	0.00	74.50	41	8,949	0.46%
2019/01/28	3	75.10	2	75.20	75.15	1	8,953	0.01%
2019/01/25	0	0.00	3	74.97	75.00	-3	9,001	-0.03%
2019/01/24	30	73.80	0	0.00	74.05	30	8,992	0.33%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/22	5	73.90	1	73.90	74.05	4	9,094	0.04%
2019/01/21	2	76.35	6	76.50	76.50	-4	9,112	-0.04%
2019/01/18	2	75.95	4	75.75	75.95	-2	9,237	-0.02%
2019/01/15	4	75.70	1	75.50	75.65	3	9,789	0.03%
2019/01/08	2	73.65	0	0.00	73.65	2	10,251	0.02%
2019/01/04	5	72.18	1	72.45	72.20	4	11,031	0.04%
2019/01/03	6	73.38	0	0.00	73.35	6	11,818	0.05%
2019/01/02	5	74.10	0	0.00	74.05	5	11,938	0.04%
2018/12/28	1	75.00	0	0.00	75.50	1	12,571	0.01%
2018/12/26	4	74.00	0	0.00	73.55	4	12,942	0.03%
2018/12/25	6	73.66	0	0.00	73.75	6	12,867	0.05%
2018/12/24	1	74.65	0	0.00	74.70	1	12,756	0.01%
2018/12/22	4	74.78	0	0.00	74.85	4	12,755	0.03%
2018/12/21	1	74.50	0	0.00	75.20	1	12,926	0.01%
2018/12/20	1	75.15	0	0.00	75.05	1	13,248	0.01%
2018/12/18	0	0.00	1	75.45	75.30	-1	13,273	-0.01%
2018/12/14	2	75.80	1	75.15	75.35	1	13,243	0.01%
2018/12/13	1	76.00	0	0.00	76.30	1	13,211	0.01%
2018/12/12	7	75.98	0	0.00	76.20	7	13,210	0.05%
2018/12/11	1	75.00	0	0.00	75.05	1	13,215	0.01%
2018/12/10	4	74.56	0	0.00	74.45	4	13,270	0.03%
2018/12/07	1	75.50	0	0.00	75.45	1	13,404	0.01%
2018/12/06	4	75.13	0	0.00	75.10	4	13,600	0.03%
2018/12/05	2	76.85	0	0.00	76.65	2	13,587	0.01%
2018/12/03	1	78.95	0	0.00	78.80	1	13,489	0.01%
2018/11/28	1	76.90	0	0.00	76.90	1	13,153	0.01%
2018/11/27	2	75.35	0	0.00	76.05	2	13,089	0.02%
2018/11/20	5.2	76.30	7	76.18	76.00	-1.9	13,118	-0.01%
2018/11/16	2	77.00	0	0.00	76.95	2	12,964	0.02%
2018/11/13	1	76.50	0	0.00	77.10	1	12,813	0.01%
2018/11/12	1	77.95	0	0.00	78.00	1	12,712	0.01%
2018/11/05	2	77.90	0	0.00	78.25	2	11,945	0.02%
2018/11/02	0	0.00	2	78.35	78.65	-2	11,895	-0.02%
2018/11/01	0	0.00	21	78.36	78.40	-21	11,851	-0.18%
2018/10/31	5	77.20	0	0.00	77.55	5	11,758	0.04%
2018/10/30	2	76.10	0	0.00	75.95	2	11,634	0.02%
2018/10/29	2	75.85	0	0.00	75.75	2	11,553	0.02%
2018/10/26	9	75.22	0	0.00	75.40	9	11,468	0.08%
2018/10/25	6	75.78	0	0.00	75.50	6	11,239	0.05%
2018/10/24	8	77.44	0	0.00	77.40	8	10,803	0.07%
2018/10/23	26	78.19	0	0.00	77.75	26	10,641	0.24%
2018/10/22	12	78.41	0	0.00	79.20	12	10,326	0.12%
2018/10/19	9	79.04	1	78.95	79.30	8	10,260	0.08%
2018/10/18	7.1	79.21	0	0.00	79.15	7.1	10,165	0.07%
2018/10/17	8	79.81	2	80.33	79.40	6	10,117	0.06%
2018/10/16	18	79.06	1.1	79.32	79.30	16.9	9,921	0.17%
2018/10/15	9	78.87	0	0.00	79.20	9	9,950	0.09%
2018/10/12	8.1	78.95	0	0.00	80.05	8.1	9,350	0.09%
2018/10/11	24	78.71	2	79.40	77.40	22	9,184	0.24%
2018/10/09	11	83.00	0	0.00	83.25	11	8,092	0.14%
2018/10/08	16	82.93	0	0.00	83.00	16	7,840	0.20%
2018/10/05	42	84.09	0	0.00	83.45	42	7,292	0.58%
2018/10/04	1	84.85	0	0.00	84.90	1	6,962	0.01%
2018/10/02	1	87.10	0	0.00	86.05	1	6,874	0.01%
2018/09/27	0	0.00	5	86.60	87.35	-5	6,757	-0.07%
2018/09/21	0	0.00	1	86.70	86.85	-1	6,218	-0.02%
2018/09/17	0.1	86.10	0	0.00	85.85	0.1	6,533	0.00%
2018/09/13	7	85.69	0	0.00	84.95	7	6,481	0.11%
2018/09/11	1	85.50	0	0.00	85.65	1	5,989	0.02%
2018/09/05	0	0.00	1	87.10	87.00	-1	5,786	-0.02%
2018/08/15	4	83.61	0	0.00	83.75	4	5,381	0.07%
2018/08/09	0	0.00	8	86.20	86.15	-8	5,296	-0.15%
2018/08/08	4	86.35	0	0.00	86.15	4	5,408	0.07%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/03	4	85.60	1	85.65	85.55	3	5,980	0.05%
2018/08/02	0	0.00	1	85.00	84.85	-1	6,060	-0.02%
2018/07/30	0	0.00	1	85.70	85.55	-1	6,077	-0.02%
2018/07/26	0	0.00	1	84.75	85.00	-1	6,129	-0.02%
2018/07/19	0	0.00	21	83.42	83.30	-21	6,304	-0.33%
2018/07/18	0	0.00	3	83.50	83.05	-3	6,365	-0.05%
2018/07/16	1	83.30	1	83.30	83.00	0	6,422	0.00%
2018/07/13	2.1	83.08	1	83.15	83.35	1.1	6,407	0.02%
2018/06/29	6	80.42	2	81.10	81.45	4	6,045	0.07%
2018/06/28	8	80.03	0	0.00	80.05	8	5,950	0.13%
2018/06/27	7	80.66	0	0.00	80.40	7	5,831	0.12%
2018/06/26	5	80.70	0	0.00	80.70	5	5,761	0.09%
2018/06/25	0	0.00	1	81.00	80.90	-1	5,556	-0.02%
2018/06/21	1	81.30	0	0.00	81.25	1	5,442	0.02%
2018/06/20	2	81.30	0	0.00	81.50	2	5,540	0.04%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/13	0	0.00	1	82.65	83.00	-1	5,422	-0.02%
2018/06/06	0	0.00	2	83.20	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	1	82.35	82.60	-1	5,547	-0.02%
2018/05/17	1	81.60	0	0.00	81.20	1	6,238	0.02%
2018/05/16	0	0.00	17	81.45	81.75	-17	6,281	-0.27%
2018/05/15	1	82.00	5	82.35	81.65	-4	6,311	-0.06%
2018/05/14	1	82.35	14	82.08	82.50	-13	6,727	-0.19%
2018/05/11	1	81.60	2	81.20	81.60	-1	6,558	-0.02%
2018/05/10	0	0.00	3	80.65	80.65	-3	6,315	-0.05%
2018/05/09	3.1	80.55	0	0.00	80.45	3.1	6,264	0.05%
2018/05/04	7	78.51	0	0.00	78.95	7	6,314	0.11%
2018/05/03	3	78.68	0	0.00	78.55	3	6,384	0.05%
2018/05/02	1	79.80	0	0.00	79.40	1	6,320	0.02%
2018/04/30	9	79.60	0	0.00	80.00	9	6,313	0.14%
2018/04/27	7	79.41	0	0.00	79.20	7	6,300	0.11%
2018/04/26	5	79.70	0	0.00	79.05	5	6,167	0.08%
2018/04/25	6	79.21	0	0.00	79.30	6	5,981	0.10%
2018/04/24	2	79.90	0	0.00	79.55	2	5,821	0.03%
2018/04/23	1	80.35	0	0.00	79.95	1	5,635	0.02%
2018/04/19	0	0.00	9	82.37	82.65	-9	5,421	-0.17%
2018/04/17	1	81.35	0	0.00	81.40	1	5,375	0.02%
2018/04/13	0.1	82.70	0	0.00	82.50	0.1	5,430	0.00%
2018/04/09	0	0.00	2	81.90	82.20	-2	5,639	-0.04%
2018/04/02	2	82.20	0	0.00	82.25	2	5,617	0.04%
2018/03/31	0	0.00	2	82.90	82.95	-2	5,607	-0.04%
2018/03/30	0	0.00	3	82.72	82.85	-3	5,652	-0.05%
2018/03/29	1	81.95	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1	82.40	0	0.00	82.25	1	5,560	0.02%
2018/03/14	0	0.00	6	84.35	84.30	-6	5,360	-0.11%
2018/03/07	0.1	82.00	0	0.00	81.80	0.1	5,398	0.00%
2018/03/06	0	0.00	1	81.65	82.15	-1	5,449	-0.02%
2018/03/05	0	0.00	14	80.78	80.75	-14	5,491	-0.25%
2018/03/02	0	0.00	2	80.65	81.15	-2	5,452	-0.04%
2018/02/26	2	82.50	2	82.50	82.40	0	5,235	0.00%
2018/02/22	0.1	81.20	5	81.00	81.00	-4.9	5,225	-0.09%
2018/02/21	18	81.48	0	0.00	81.50	18	5,238	0.34%
2018/02/12	4	79.53	0	0.00	79.70	4	5,082	0.08%
2018/02/09	2	78.38	2	79.03	79.05	0	5,062	0.00%
2018/02/08	4.1	80.60	0	0.00	80.60	4.1	4,828	0.08%
2018/02/07	6	81.15	0	0.00	80.65	6	4,854	0.12%
2018/02/06	4	80.38	1	79.40	79.65	3	4,702	0.06%
2018/01/26	1	87.50	0	0.00	87.50	1	3,841	0.03%
2018/01/10	0.1	83.95	3	83.82	83.75	-2.9	3,334	-0.09%
2018/01/08	0	0.00	1.2	83.98	84.10	-1.2	3,298	-0.04%
2018/01/03	0	0.00	2	83.30	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	1	82.35	82.60	-1	3,412	-0.03%