台塑 (1301)-元大-內湖民權券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
40.00
漲跌
▼0.70
漲幅
-1.72%
成交量
15,777張
產業
上市塑膠類股
1672人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/12/11	28.3	40.07	2	40.10	40.00	26.3	15,712	0.17%
2024/12/10	8.5	40.86	25	41.44	40.70	-16.5	15,642	-0.11%
2024/12/09	11	40.40	23.1	40.92	40.20	-12.1	15,562	-0.08%
2024/12/06	28	40.13	15.1	40.33	40.15	12.9	15,485	0.08%
2024/12/05	40.4	40.69	1	40.70	40.50	39.4	15,443	0.26%
2024/12/04	12.7	41.22	2	41.18	41.40	10.6	15,508	0.07%
2024/12/03	4	41.40	4	41.55	41.80	0	15,742	0.00%
2024/12/02	9	40.98	7.8	41.03	41.20	1.2	15,751	0.01%
2024/11/29	32.5	41.73	6	41.48	41.35	26.5	15,575	0.17%
2024/11/28	15.1	42.68	2.5	42.84	42.70	12.6	15,248	0.08%
2024/11/27	43	43.35	0	0.00	43.30	43	15,110	0.28%
2024/11/26	1	44.15	5	43.75	43.85	-4	15,039	-0.03%
2024/11/25	11	43.97	0	0.00	43.95	11	14,941	0.07%
2024/11/22	32	43.97	3	44.15	43.95	29	14,748	0.20%
2024/11/21	28.1	44.28	0	0.00	44.10	28.1	14,662	0.19%
2024/11/20	1.1	45.16	0	0.00	45.30	1.1	14,548	0.01%
2024/11/19	26	45.71	15	46.00	45.75	11	14,527	0.08%
2024/11/18	6	46.86	47.6	46.54	47.00	-41.6	14,465	-0.29%
2024/11/15	7	43.49	7	44.94	44.35	0	14,042	0.00%
2024/11/14	41.3	43.88	7.1	43.77	43.30	34.2	14,004	0.24%
2024/11/13	6.1	44.69	0	0.00	44.80	6.1	13,844	0.04%
2024/11/12	13.2	45.34	0.2	45.47	45.00	13	13,868	0.09%
2024/11/11	3	46.07	1	46.50	46.50	2	13,842	0.01%
2024/11/08	4	48.26	0	48.50	47.70	4	13,768	0.03%
2024/11/07	22	48.39	5.1	49.10	48.75	16.9	13,789	0.12%
2024/11/06	1	46.90	0	0.00	47.20	1	13,737	0.01%
2024/11/05	0	0.00	5.2	46.99	47.20	-5.2	13,735	-0.04%
2024/11/01	2.3	46.73	5	46.91	47.10	-2.7	14,206	-0.02%
2024/10/30	2	47.40	0	0.00	47.30	2	14,149	0.01%
2024/10/29	10	47.65	7.2	47.57	47.70	2.8	14,151	0.02%
2024/10/28	12.2	48.06	27	48.02	48.55	-14.8	14,080	-0.11%
2024/10/25	3	46.60	16	46.72	46.85	-13	13,916	-0.09%
2024/10/24	7	46.54	2	46.40	46.20	5	13,920	0.04%
2024/10/23	19	46.40	0	0.00	46.20	19	13,880	0.14%
2024/10/22	10.1	46.63	3	46.88	46.70	7.1	13,953	0.05%
2024/10/21	2	47.70	0	0.00	47.30	2	14,001	0.01%
2024/10/18	1	48.35	0	0.00	48.20	1	14,129	0.01%
2024/10/17	5	48.85	3	48.55	48.40	2	14,536	0.01%
2024/10/16	1.1	47.91	0.4	47.96	47.95	0.7	14,915	0.00%
2024/10/15	8	48.82	0	0.00	48.35	8	14,721	0.05%
2024/10/14	1.2	48.75	2	49.70	50.00	-0.8	14,639	-0.01%
2024/10/11	0	0.00	0.8	49.60	49.60	-0.8	14,722	-0.01%
2024/10/09	28	49.78	14	49.88	49.55	14	14,767	0.09%
2024/10/08	12	50.94	1	50.80	50.80	11	14,683	0.07%
2024/10/07	13.1	51.56	5.5	51.73	52.20	7.6	14,614	0.05%
2024/10/04	14	54.50	5.1	54.63	53.00	9	14,503	0.06%
2024/10/01	0	0.00	7.4	53.00	53.00	-7.4	14,243	-0.05%
2024/09/30	2	54.54	9.3	53.79	53.50	-7.2	14,197	-0.05%
2024/09/27	24	52.09	61.6	52.81	53.50	-37.6	13,710	-0.27%
2024/09/26	2	50.30	7.2	50.10	50.10	-5.2	13,467	-0.04%
2024/09/25	0	0.00	171.1	50.13	50.60	-171.1	13,425	-1.27%	大賣/鉅額交易
2024/09/24	1.1	48.20	0	48.25	48.50	1.1	13,253	0.01%
2024/09/23	1	48.55	6	48.77	48.75	-5	13,491	-0.04%
2024/09/20	1.7	48.85	16	48.64	48.75	-14.3	13,861	-0.10%
2024/09/19	1.1	47.66	1	48.50	48.55	0	14,050	0.00%
2024/09/18	7	48.86	10	48.75	48.25	-3	14,216	-0.02%
2024/09/16	19	48.31	6	48.19	48.25	13	14,711	0.09%
2024/09/13	20.2	46.54	19	46.85	46.95	1.2	14,568	0.01%
2024/09/12	7.1	44.83	7	45.00	45.00	0.1	14,512	0.00%
2024/09/11	4	44.85	1	44.75	44.40	3	14,627	0.02%
2024/09/10	7.2	44.51	0	0.00	44.20	7.2	14,650	0.05%
2024/09/09	6.1	44.94	9.2	44.97	45.00	-3	14,602	-0.02%
2024/09/06	6	46.22	10	46.05	46.25	-4	14,533	-0.03%
2024/09/05	12.4	46.74	8	46.36	46.20	4.4	14,502	0.03%
2024/09/04	20.5	47.50	6	47.17	47.00	14.5	14,564	0.10%
2024/09/03	14.6	49.99	0	0.00	49.80	14.6	14,322	0.10%
2024/09/02	6.1	50.92	1	50.60	50.50	5.1	14,266	0.04%
2024/08/30	5	51.76	0	0.00	51.60	5	14,313	0.03%
2024/08/28	5	51.64	0	0.00	51.70	5	14,442	0.03%
2024/08/27	3	51.70	4	52.00	51.90	-1	14,667	-0.01%
2024/08/26	2.2	51.92	0.9	52.40	52.30	1.2	14,705	0.01%
2024/08/23	10	51.89	0	0.00	51.90	10	14,684	0.07%
2024/08/22	0	0.00	16.5	52.52	52.30	-16.5	14,717	-0.11%
2024/08/21	5	51.90	18	51.92	52.00	-13	14,761	-0.09%
2024/08/20	4.6	51.58	21	51.69	51.70	-16.4	14,776	-0.11%
2024/08/19	14	52.29	27	52.36	52.20	-13	14,624	-0.09%
2024/08/16	4	52.85	9.1	52.81	52.40	-5	14,621	-0.03%
2024/08/15	14	52.65	0	0.00	52.50	14	14,572	0.10%
2024/08/14	2	53.70	1	53.90	53.40	1	14,485	0.01%
2024/08/13	10	53.11	0	0.00	52.80	10	14,324	0.07%
2024/08/12	4	53.93	56.3	53.92	54.00	-52.3	14,206	-0.37%
2024/08/09	1.1	53.96	5	53.94	54.80	-3.9	14,173	-0.03%
2024/08/08	27.6	53.96	4	53.60	53.30	23.5	14,025	0.17%
2024/08/07	18	54.97	0	55.30	55.00	18	13,840	0.13%
2024/08/06	6	54.77	7	54.63	55.20	-1	13,758	-0.01%
2024/08/05	14.6	54.77	12.1	54.62	54.80	2.6	13,599	0.02%
2024/08/02	15	57.66	3.1	57.24	57.30	12	13,240	0.09%
2024/08/01	5	57.70	7	58.23	58.50	-2	13,191	-0.02%
2024/07/31	1	57.60	0	0.00	57.90	1	13,188	0.01%
2024/07/30	12	57.86	0.8	58.10	57.90	11.2	13,207	0.08%
2024/07/29	2	59.00	0	0.00	58.80	2	13,151	0.02%
2024/07/26	9	58.56	10	58.70	58.80	-1	13,119	-0.01%
2024/07/23	5	58.80	1.4	59.73	58.80	3.6	13,087	0.03%
2024/07/22	7	59.64	4.1	59.99	60.20	2.9	12,963	0.02%
2024/07/19	6	60.20	17.2	60.40	60.10	-11.2	12,812	-0.09%
2024/07/18	22.2	60.94	33	61.08	60.80	-10.8	12,575	-0.09%
2024/07/17	3.4	59.37	22.2	59.79	60.10	-18.9	12,126	-0.16%
2024/07/16	6	57.23	2	57.20	57.20	4	11,776	0.03%
2024/07/15	12	57.58	2	57.30	57.30	10	11,861	0.08%
2024/07/12	16.1	57.89	7	58.24	57.90	9.1	11,814	0.08%
2024/07/11	21.1	56.69	4.5	56.61	57.00	16.6	11,635	0.14%
2024/07/10	8	56.60	0	0.00	56.50	8	11,624	0.07%
2024/07/09	1	57.00	0	0.00	57.00	1	11,635	0.01%
2024/07/08	1.5	57.87	3	58.07	58.00	-1.5	11,647	-0.01%
2024/07/05	12	57.30	1	57.40	57.30	11	11,586	0.10%
2024/07/04	15.1	57.47	5.3	57.52	57.60	9.8	11,619	0.08%
2024/07/03	2.2	56.05	0	0.00	56.50	2.2	11,567	0.02%
2024/07/02	34	56.09	2	56.25	55.90	32	11,556	0.28%
2024/07/01	4	57.23	0	57.30	57.20	4	11,363	0.04%
2024/06/28	12.1	57.52	0	0.00	57.50	12.1	11,325	0.11%
2024/06/27	21.1	57.00	4	57.10	57.00	17.1	11,309	0.15%
2024/06/26	36.5	57.46	2.3	57.62	57.20	34.2	11,013	0.31%
2024/06/25	17.2	58.49	6	58.47	58.40	11.2	10,570	0.11%
2024/06/24	33.2	59.62	2	59.70	59.50	31.2	10,205	0.31%
2024/06/21	31	60.66	0	0.00	60.20	31	9,941	0.31%
2024/06/20	12.2	60.46	2	60.45	60.50	10.2	9,197	0.11%
2024/06/19	16.6	60.02	0.3	60.20	60.00	16.3	9,015	0.18%
2024/06/18	9.3	60.11	0.2	60.50	60.50	9.1	8,928	0.10%
2024/06/17	10.1	60.44	1.3	60.52	60.20	8.7	8,843	0.10%
2024/06/14	17.6	60.63	8.4	60.68	61.00	9.3	8,757	0.11%
2024/06/13	9	60.69	0	0.00	60.60	9	8,613	0.10%
2024/06/12	11	60.98	6.1	60.93	60.90	5	8,564	0.06%
2024/06/11	8	61.70	3.4	61.89	61.50	4.6	8,464	0.05%
2024/06/07	20.2	62.64	6	61.83	62.70	14.2	8,268	0.17%
2024/06/06	2	62.25	6.4	62.31	62.40	-4.4	8,145	-0.05%
2024/06/05	8.1	62.80	16	62.85	62.60	-7.9	8,126	-0.10%
2024/06/04	16.8	63.86	7	63.79	63.70	9.8	8,157	0.12%
2024/06/03	13	64.95	6.2	64.83	64.90	6.8	8,108	0.08%
2024/05/31	9.1	65.66	3	65.80	65.30	6.1	8,045	0.08%
2024/05/30	1.1	65.71	1	65.60	65.60	0.1	7,867	0.00%
2024/05/29	16.7	66.61	0	0.00	66.10	16.7	7,889	0.21%
2024/05/28	2	67.10	4	66.80	67.10	-2	7,829	-0.03%
2024/05/27	6.1	65.70	1	66.10	66.50	5.1	7,828	0.06%
2024/05/24	9.3	66.42	4	66.28	66.30	5.3	7,727	0.07%
2024/05/23	3	66.90	0.2	67.20	67.00	2.8	7,637	0.04%
2024/05/22	7.2	67.18	0	0.00	67.50	7.2	7,617	0.09%
2024/05/21	5.1	67.27	15	67.30	67.40	-9.9	7,539	-0.13%
2024/05/20	2	68.10	0.6	68.50	68.10	1.4	7,440	0.02%
2024/05/17	0.2	68.60	9	68.27	68.30	-8.8	7,403	-0.12%
2024/05/16	3.2	68.48	5.5	68.40	68.40	-2.3	7,392	-0.03%
2024/05/14	25.1	68.78	0.4	68.50	68.40	24.7	7,357	0.34%
2024/05/13	2	68.55	1	69.00	68.70	1	7,361	0.01%
2024/05/10	0	0.00	0.3	68.60	68.60	-0.3	7,344	0.00%
2024/05/09	1	67.90	0	0.00	67.70	1	7,363	0.01%
2024/05/08	2	68.30	0	68.30	68.30	2	7,363	0.03%
2024/05/07	5.2	68.50	0	68.70	68.30	5.2	7,399	0.07%
2024/05/06	0.1	69.00	1	69.00	69.00	-0.9	7,384	-0.01%
2024/05/03	1	68.80	0	0.00	68.30	1	7,336	0.01%
2024/05/02	1.1	68.25	0	0.00	68.80	1.1	7,262	0.02%
2024/04/30	5.1	68.76	0	0.00	68.50	5.1	7,299	0.07%
2024/04/29	0	69.00	3	69.10	69.30	-3	7,295	-0.04%
2024/04/25	5.1	67.90	0	0.00	67.90	5.1	7,355	0.07%
2024/04/24	1.2	68.93	3	69.37	68.80	-1.8	7,414	-0.02%
2024/04/23	1.9	69.25	0	0.00	69.10	1.9	7,613	0.02%
2024/04/22	2.1	69.59	18	69.31	69.70	-15.9	7,832	-0.20%
2024/04/19	20.1	67.10	0	0.00	67.10	20.1	7,762	0.26%
2024/04/18	0	0.00	1	67.30	68.10	-1	7,638	-0.01%
2024/04/17	3	67.87	0	0.00	67.80	3	7,694	0.04%
2024/04/16	7	68.03	0	0.00	68.00	7	7,665	0.09%
2024/04/15	7	70.06	10.6	69.99	69.60	-3.6	7,592	-0.05%
2024/04/12	7	69.81	3	69.80	69.70	4	7,507	0.05%
2024/04/11	0	71.00	2	71.00	70.90	-2	7,386	-0.03%
2024/04/10	0.8	72.10	0	0.00	72.00	0.8	7,326	0.01%
2024/04/09	0.6	71.50	27	71.41	71.50	-26.4	7,318	-0.36%
2024/04/08	2	69.90	11	70.46	70.40	-9	7,243	-0.12%
2024/04/03	1	70.10	0	0.00	70.00	1	7,200	0.01%
2024/04/02	5	70.70	16.3	70.41	70.80	-11.3	7,164	-0.16%
2024/04/01	1.5	70.86	18.3	70.94	70.90	-16.8	7,167	-0.23%
2024/03/29	5	69.10	1	69.20	68.90	4	7,026	0.06%
2024/03/28	2.1	68.16	0	0.00	68.10	2.1	6,964	0.03%
2024/03/27	0	0.00	0.1	68.80	68.50	-0.1	6,967	0.00%
2024/03/26	3	69.10	75.7	69.01	69.30	-72.7	6,941	-1.05%
2024/03/25	13	67.57	4	67.40	67.80	9	6,841	0.13%
2024/03/22	3.6	67.02	3	67.10	67.00	0.6	6,816	0.01%
2024/03/21	24	67.45	4.1	67.30	67.40	19.9	6,754	0.29%
2024/03/20	14.3	66.75	0.2	67.00	66.80	14.1	6,750	0.21%
2024/03/19	16	67.87	2	67.85	67.80	14	6,579	0.21%
2024/03/18	3	68.50	5	68.50	68.40	-2	6,539	-0.03%
2024/03/15	17.1	68.88	0	0.00	68.60	17.1	6,521	0.26%
2024/03/14	2	68.90	2	69.15	69.30	0	6,386	0.00%
2024/03/13	7	68.41	4	68.30	68.40	3	6,336	0.05%
2024/03/12	4.4	69.30	0	0.00	69.30	4.4	6,249	0.07%
2024/03/11	15	68.50	5.6	68.68	68.90	9.4	6,195	0.15%
2024/03/08	17.1	68.89	3	68.80	68.60	14.1	6,093	0.23%
2024/03/07	7	69.87	0.5	70.00	69.80	6.5	5,894	0.11%
2024/03/05	6.7	70.56	0.3	71.20	70.40	6.4	5,848	0.11%
2024/03/04	8.1	70.94	12.4	70.81	70.80	-4.2	5,751	-0.07%
2024/03/01	1.1	71.85	0	0.00	71.60	1.1	5,705	0.02%
2024/02/29	3.4	71.70	3	71.83	71.70	0.4	5,711	0.01%
2024/02/27	14.6	71.61	5	71.80	71.80	9.6	5,618	0.17%
2024/02/26	3	71.87	0	0.00	72.10	3	5,574	0.05%
2024/02/23	23.4	72.19	0	0.00	72.00	23.4	5,564	0.42%
2024/02/22	0	0.00	3	73.23	73.20	-3	5,606	-0.05%
2024/02/21	5	73.48	0	0.00	73.50	5	5,641	0.09%
2024/02/20	0.1	73.60	0	0.00	73.70	0.1	5,672	0.00%
2024/02/19	0.2	73.80	1	73.70	73.80	-0.8	5,777	-0.01%
2024/02/16	3.1	72.81	2.6	73.03	73.00	0.5	5,898	0.01%
2024/02/15	10	72.00	0.1	72.10	72.40	9.9	5,926	0.17%
2024/02/05	9	72.59	1.1	72.34	72.40	7.9	5,877	0.13%
2024/02/02	3	73.20	0	0.00	73.50	3	5,845	0.05%
2024/02/01	1.5	73.23	0	0.00	73.50	1.5	5,834	0.03%
2024/01/31	1	71.90	1	72.10	72.10	0	5,814	0.00%
2024/01/30	2.1	73.14	0	0.00	72.00	2.1	5,792	0.04%
2024/01/29	1.2	73.36	2.1	72.94	73.60	-0.9	5,780	-0.01%
2024/01/26	0.2	72.55	2	72.00	72.70	-1.8	5,764	-0.03%
2024/01/25	4	71.58	2	71.60	71.70	2	5,741	0.03%
2024/01/24	2	72.00	0	72.20	72.10	2	5,753	0.03%
2024/01/23	9.3	70.96	1.3	71.30	71.10	8	5,766	0.14%
2024/01/22	2.3	70.83	1.2	71.16	70.60	1.2	5,748	0.02%
2024/01/19	7.1	71.39	2.3	71.35	71.20	4.8	5,682	0.08%
2024/01/18	10.1	71.22	5	71.30	71.10	5.1	5,637	0.09%
2024/01/17	14.2	71.86	17	72.55	71.80	-2.9	5,533	-0.05%
2024/01/16	40.3	73.84	1	74.70	73.60	39.3	5,375	0.73%
2024/01/15	10.1	75.60	2	76.20	75.50	8.1	5,152	0.16%
2024/01/12	11.1	75.98	3.1	76.11	76.00	8	5,145	0.15%
2024/01/11	35.2	75.93	1	76.10	75.90	34.2	5,149	0.66%
2024/01/10	9.2	77.20	0	0.00	77.00	9.2	5,140	0.18%
2024/01/09	9.2	77.89	0.1	78.20	77.60	9.1	5,162	0.18%
2024/01/08	0	0.00	1	78.20	78.10	-1	5,142	-0.02%
2024/01/05	4	78.18	2	78.30	78.10	2	5,182	0.04%
2024/01/04	1	78.10	0.3	78.40	78.30	0.7	5,272	0.01%
2024/01/03	4.1	78.09	4	78.20	78.10	0.1	5,384	0.00%
2024/01/02	0	0.00	4	79.00	79.20	-4	5,330	-0.08%
2023/12/29	0	79.30	2	79.40	79.20	-2	5,367	-0.04%
2023/12/28	2.1	79.27	0	0.00	79.80	2.1	5,449	0.04%
2023/12/27	10.2	79.70	0	79.80	79.60	10.2	5,489	0.19%
2023/12/25	12.1	78.68	3	78.70	78.70	9.1	5,532	0.16%
2023/12/22	1.1	79.00	0.5	79.08	78.80	0.6	5,585	0.01%
2023/12/21	0.2	79.96	12	79.50	79.50	-11.8	5,580	-0.21%
2023/12/20	3	79.70	0	0.00	79.90	3	5,553	0.05%
2023/12/19	1	80.00	2	80.15	79.80	-1	5,534	-0.02%
2023/12/18	1	80.10	0	0.00	80.50	1	5,566	0.02%
2023/12/15	1.8	79.99	2.2	80.28	79.70	-0.4	5,553	-0.01%
2023/12/14	4	79.08	0	0.00	79.80	4	5,408	0.07%
2023/12/13	6.4	79.10	0	0.00	78.90	6.4	5,400	0.12%
2023/12/12	2.4	79.52	0	0.00	79.60	2.4	5,503	0.04%
2023/12/11	10	79.70	1	79.70	79.90	9	5,557	0.16%
2023/12/08	4.1	79.85	7	79.70	80.00	-2.9	5,586	-0.05%
2023/12/07	4.2	80.09	0	0.00	79.90	4.2	5,617	0.07%
2023/12/06	3	80.57	0	0.00	80.40	3	5,626	0.05%
2023/12/05	0.1	80.65	6	80.32	80.70	-5.9	5,654	-0.11%
2023/12/04	2	80.80	0	0.00	80.90	2	5,647	0.04%
2023/12/01	1.2	80.82	0	0.00	80.70	1.2	5,656	0.02%
2023/11/30	0.2	81.19	5.4	81.01	80.80	-5.2	5,674	-0.09%
2023/11/29	3.1	81.50	0	0.00	81.40	3.1	5,609	0.06%
2023/11/28	0	0.00	1	81.90	82.00	-1	5,589	-0.02%
2023/11/24	0	0.00	0	81.50	81.60	0	5,711	0.00%
2023/11/23	5.1	81.00	2.4	80.83	80.90	2.6	5,695	0.05%
2023/11/22	0	81.40	0	0.00	81.30	0	5,755	0.00%
2023/11/21	0.1	81.50	14.6	81.57	81.90	-14.5	5,819	-0.25%
2023/11/17	5.2	80.81	3	81.00	80.80	2.2	5,837	0.04%
2023/11/16	3	80.47	4.1	80.82	81.20	-1.1	5,852	-0.02%
2023/11/15	6.2	79.05	4.1	79.47	79.90	2.2	5,819	0.04%
2023/11/14	11.2	77.72	1.1	77.87	77.80	10.1	5,766	0.17%
2023/11/13	4	77.40	0	0.00	77.50	4	5,872	0.07%
2023/11/10	3	77.80	0	0.00	77.70	3	6,009	0.05%
2023/11/08	0	77.80	0	0.00	77.90	0	6,110	0.00%
2023/11/07	10.1	77.96	9	78.14	78.10	1.1	6,117	0.02%
2023/11/06	1	78.80	6	78.65	78.60	-5	6,130	-0.08%
2023/11/03	0.1	77.88	0	0.00	77.90	0.1	6,084	0.00%
2023/11/02	4	77.03	0	0.00	77.20	4	6,087	0.07%
2023/11/01	6.7	76.86	0	0.00	76.80	6.7	6,086	0.11%
2023/10/31	3	77.10	0	0.00	77.00	3	6,093	0.05%
2023/10/30	3	77.20	0	0.00	77.20	3	6,107	0.05%
2023/10/27	2.1	77.21	0	0.00	77.20	2.1	6,147	0.03%
2023/10/26	15.3	77.12	0	0.00	77.10	15.3	6,183	0.25%
2023/10/25	3.3	77.92	0	0.00	77.80	3.3	6,158	0.05%
2023/10/24	13.1	77.91	0	0.00	77.80	13.1	6,201	0.21%
2023/10/23	3.1	78.28	0	0.00	78.10	3.1	6,203	0.05%
2023/10/20	4.3	78.70	0	0.00	78.60	4.3	6,267	0.07%
2023/10/19	0	79.60	0	0.00	79.30	0	6,383	0.00%
2023/10/18	1	79.70	7	79.56	80.10	-6	6,475	-0.09%
2023/10/17	10.1	79.80	0	0.00	79.90	10.1	6,412	0.16%
2023/10/16	0	80.40	5	80.18	80.30	-5	6,457	-0.08%
2023/10/13	2	80.00	0	0.00	80.50	2	6,557	0.03%
2023/10/12	2.2	80.09	1	80.70	80.70	1.2	6,606	0.02%
2023/10/11	2	79.35	1	79.90	79.60	1	6,622	0.02%
2023/10/06	3	78.80	0	0.00	78.80	3	6,605	0.05%
2023/10/05	7.5	78.71	1	78.60	78.70	6.5	6,688	0.10%
2023/10/04	5.4	78.44	1	78.30	78.40	4.4	6,753	0.06%
2023/10/03	21.7	79.32	0	0.00	79.10	21.7	6,774	0.32%
2023/10/02	10	79.59	0	0.00	79.60	10	6,925	0.14%
2023/09/28	18	79.69	0	0.00	79.80	18	7,083	0.25%
2023/09/27	9	79.82	0	0.00	79.80	9	7,084	0.13%
2023/09/26	2	80.75	0	0.00	80.40	2	7,171	0.03%
2023/09/22	2	80.90	0.4	81.32	81.10	1.6	7,351	0.02%
2023/09/21	5.2	81.21	0.4	82.10	81.20	4.8	7,437	0.06%
2023/09/19	0	0.00	10	82.50	82.40	-10	7,811	-0.13%
2023/09/18	3.1	82.08	0	0.00	82.30	3.1	7,966	0.04%
2023/09/15	8	82.69	0	0.00	83.30	8	8,020	0.10%
2023/09/14	0	0.00	1	83.00	83.10	-1	8,008	-0.01%
2023/09/13	0	0.00	1.1	82.50	82.50	-1.1	8,163	-0.01%
2023/09/12	4	82.45	0	0.00	82.40	4	8,438	0.05%
2023/09/11	2	82.25	12.2	82.31	82.40	-10.2	8,423	-0.12%
2023/09/08	5.3	81.93	4	82.00	82.10	1.3	8,445	0.01%
2023/09/07	1.5	81.00	0	0.00	81.30	1.5	8,483	0.02%
2023/09/05	0.3	81.98	15	81.85	82.00	-14.8	8,483	-0.17%
2023/09/04	0.1	81.18	6	81.12	81.50	-5.9	8,539	-0.07%
2023/09/01	0	80.00	0	0.00	80.20	0	8,553	0.00%
2023/08/31	7.3	79.61	0	0.00	79.50	7.3	8,674	0.08%
2023/08/30	8.1	80.19	2	80.40	80.30	6.1	8,597	0.07%
2023/08/29	4.3	79.62	0	0.00	80.30	4.3	8,620	0.05%
2023/08/28	3	79.30	0	0.00	79.60	3	8,671	0.03%
2023/08/25	6	79.33	2	79.30	79.30	4	9,123	0.04%
2023/08/24	13.1	79.60	0	0.00	79.70	13.1	9,140	0.14%
2023/08/23	3	79.43	0.2	79.90	79.40	2.8	9,096	0.03%
2023/08/22	11.3	79.66	0	0.00	79.90	11.3	9,077	0.12%
2023/08/21	25.1	79.83	0	0.00	80.10	25.1	9,035	0.28%
2023/08/18	2.2	80.29	6	80.50	80.30	-3.8	8,993	-0.04%
2023/08/17	7.9	79.54	0	0.00	79.80	7.9	8,949	0.09%
2023/08/16	13.3	80.97	0	0.00	80.90	13.3	8,840	0.15%
2023/08/15	2.4	82.65	0	0.00	82.40	2.4	8,753	0.03%
2023/08/14	0.2	83.46	0	0.00	83.00	0.2	8,780	0.00%
2023/08/11	2	84.40	0	0.00	84.00	2	8,847	0.02%
2023/08/10	3.1	84.50	0.5	84.60	84.50	2.6	8,896	0.03%
2023/08/09	0	0.00	2	84.20	84.30	-2	8,882	-0.02%
2023/08/08	5	83.80	0	0.00	83.70	5	8,927	0.06%
2023/08/07	5.1	84.30	0	0.00	84.20	5.1	8,920	0.06%
2023/08/04	3	83.80	0	0.00	84.00	3	8,942	0.03%
2023/08/02	5	83.58	0	0.00	83.50	5	8,934	0.06%
2023/08/01	0.5	84.14	6	84.18	84.20	-5.5	8,853	-0.06%
2023/07/31	3	83.60	1	83.50	83.20	2	8,776	0.02%
2023/07/28	3	83.00	0	0.00	83.00	3	8,722	0.03%
2023/07/27	17	83.12	0	0.00	83.30	17	8,705	0.20%
2023/07/26	1	82.40	2.2	82.36	83.00	-1.2	8,699	-0.01%
2023/07/25	7	82.12	0	0.00	82.10	7	8,680	0.08%
2023/07/24	7.1	82.29	5	82.30	82.20	2.1	8,656	0.02%
2023/07/21	3.1	82.83	0	0.00	82.60	3.1	8,577	0.04%
2023/07/20	4	83.08	0	0.00	83.20	4	8,544	0.05%
2023/07/19	3.2	82.98	2.6	83.09	82.80	0.6	8,529	0.01%
2023/07/18	6	82.95	0	0.00	82.90	6	8,488	0.07%
2023/07/17	5.3	83.16	0	0.00	83.10	5.3	8,403	0.06%
2023/07/14	0	0.00	2	83.95	83.70	-2	8,378	-0.02%
2023/07/13	10	83.10	6	82.88	82.70	4	8,312	0.05%
2023/07/12	2.1	82.32	0	0.00	82.40	2.1	8,267	0.03%
2023/07/11	12.3	82.65	0	0.00	82.40	12.3	8,211	0.15%
2023/07/10	13.5	82.65	0	0.00	82.30	13.5	8,154	0.17%
2023/07/07	13.7	82.16	0	0.00	82.00	13.7	8,054	0.17%
2023/07/06	11.7	83.32	2	83.80	83.20	9.7	7,874	0.12%
2023/07/05	11	84.83	2	84.80	84.70	9	7,691	0.12%
2023/07/04	23.2	85.00	0	0.00	84.70	23.2	7,658	0.30%
2023/07/03	11.7	85.80	0	86.40	85.60	11.7	7,560	0.16%
2023/06/30	11.2	85.91	1	85.90	85.70	10.2	7,521	0.14%
2023/06/29	10	86.37	0	0.00	86.20	10	7,427	0.13%
2023/06/28	8.5	86.37	5	86.10	86.20	3.5	7,356	0.05%
2023/06/27	19.1	87.59	0	87.50	87.00	19.1	7,266	0.26%
2023/06/26	23.1	92.18	7	92.20	92.00	16.1	7,019	0.23%
2023/06/20	1	92.00	3	92.43	92.60	-2	6,850	-0.03%
2023/06/19	8	91.75	0	0.00	91.60	8	6,731	0.12%
2023/06/16	14	92.86	5	94.00	92.50	9	6,522	0.14%
2023/06/15	3	93.73	2	94.05	94.10	1	6,242	0.02%
2023/06/14	0	0.00	14	93.93	93.80	-14	6,314	-0.22%
2023/06/13	4	93.60	0	0.00	93.70	4	6,352	0.06%
2023/06/08	6	93.92	13	94.20	93.80	-7	6,366	-0.11%
2023/06/07	4	94.28	0	0.00	94.00	4	6,346	0.06%
2023/06/06	0	0.00	2	94.30	94.40	-2	6,287	-0.03%
2023/06/05	1	94.30	1	94.20	94.00	0	6,198	0.00%
2023/06/02	2	93.80	0	0.00	93.70	2	6,137	0.03%
2023/06/01	3	93.77	0	0.00	93.30	3	6,111	0.05%
2023/05/30	1	92.80	0.5	93.20	93.50	0.5	5,554	0.01%
2023/05/29	0.1	93.00	0	0.00	93.30	0.1	5,516	0.00%
2023/05/26	1	92.50	0	0.00	93.50	1	5,536	0.02%
2023/05/25	0	0.00	3	93.43	93.20	-3	5,529	-0.05%
2023/05/24	1	93.00	0	0.00	93.90	1	5,556	0.02%
2023/05/22	2	93.30	0	0.00	93.50	2	5,493	0.04%
2023/05/19	1	93.50	0	0.00	94.00	1	5,434	0.02%
2023/05/18	0	0.00	2	93.95	94.30	-2	5,329	-0.04%
2023/05/17	3	94.07	3	93.73	94.30	0	5,298	0.00%
2023/05/15	2	91.55	0	0.00	92.90	2	5,163	0.04%
2023/05/12	0	0.00	8	93.40	92.50	-8	5,132	-0.16%
2023/05/11	0	0.00	8	93.40	93.40	-8	5,074	-0.16%
2023/05/10	6	92.93	1	93.20	93.80	5	5,068	0.10%
2023/05/09	0	0.00	3	93.70	94.00	-3	5,037	-0.06%
2023/05/08	2	93.90	29	94.10	93.80	-27	5,037	-0.54%
2023/05/05	0	0.00	2	93.80	93.80	-2	5,047	-0.04%
2023/05/03	29	93.46	1	93.60	93.60	28	5,169	0.54%
2023/05/02	0	0.00	1	93.50	93.90	-1	5,287	-0.02%
2023/04/28	0.1	93.50	0	0.00	93.90	0.1	5,393	0.00%
2023/04/27	2	93.25	0.5	93.50	93.70	1.5	5,372	0.03%
2023/04/26	1	92.00	3	92.67	93.60	-2	5,327	-0.04%
2023/04/25	1	92.20	0	0.00	92.00	1	5,272	0.02%
2023/04/21	0	92.59	1	92.60	92.50	-1	5,192	-0.02%
2023/04/20	1	91.70	0	92.50	92.10	1	5,148	0.02%
2023/04/18	1	93.40	0	0.00	93.00	1	5,141	0.02%
2023/04/17	0	0.00	1	94.00	94.00	-1	5,158	-0.02%
2023/04/14	0	93.20	11	93.15	93.30	-11	5,117	-0.21%
2023/04/13	0	0.00	0.6	93.02	93.10	-0.6	5,134	-0.01%
2023/04/11	0	92.10	3	92.50	92.60	-3	5,079	-0.06%
2023/04/10	0	91.90	1	91.20	92.10	-1	5,092	-0.02%
2023/04/07	2	91.10	0	0.00	90.80	2	5,063	0.04%
2023/03/31	0	92.10	0	0.00	91.80	0	5,033	0.00%
2023/03/30	0	0.00	2	92.10	92.40	-2	5,188	-0.04%
2023/03/29	0.1	92.10	1	92.00	92.30	-0.9	5,335	-0.02%
2023/03/28	1	91.51	2	92.20	92.30	-1	5,513	-0.02%
2023/03/27	0	0.00	5	91.70	91.80	-5	5,690	-0.09%
2023/03/23	1	91.00	2	91.00	91.40	-1	6,108	-0.02%
2023/03/22	0.4	90.80	8	90.90	90.90	-7.6	6,162	-0.12%
2023/03/21	0	0.00	6	90.62	90.50	-6	6,256	-0.10%
2023/03/20	0	90.00	0	0.00	90.00	0	6,315	0.00%
2023/03/17	0	88.80	3	90.17	90.70	-3	6,345	-0.05%
2023/03/16	9	88.44	1.2	88.58	88.50	7.8	6,266	0.12%
2023/03/15	9	89.16	0	0.00	89.00	9	6,268	0.14%
2023/03/13	0	0.00	1	89.31	90.10	-1	6,365	-0.02%
2023/03/10	10.1	89.87	0	0.00	89.80	10.1	6,397	0.16%
2023/03/09	4	90.85	0	0.00	90.60	4	6,418	0.06%
2023/03/08	0	91.20	2	91.60	91.80	-2	6,495	-0.03%
2023/03/07	0	0.00	10	91.10	91.40	-10	6,490	-0.15%
2023/03/06	0	90.90	5	91.30	91.50	-5	6,556	-0.08%
2023/03/03	0	90.40	0	90.70	90.70	0	6,576	0.00%
2023/03/02	10	90.00	0	0.00	90.20	10	6,640	0.15%
2023/02/24	1	90.80	30	91.00	90.90	-29	6,640	-0.44%
2023/02/23	1.3	91.35	0	0.00	91.30	1.3	6,605	0.02%
2023/02/22	0	90.76	1.1	90.83	91.70	-1.1	6,591	-0.02%
2023/02/21	0	0.00	6	91.30	91.30	-6	6,556	-0.09%
2023/02/20	6	90.33	51	90.32	90.70	-45	6,643	-0.68%
2023/02/17	0	90.00	3	90.07	90.10	-3	6,709	-0.04%
2023/02/16	0	0.00	2	89.40	89.70	-2	6,870	-0.03%
2023/02/15	1.9	89.91	3	90.37	89.60	-1.1	6,983	-0.02%
2023/02/14	0.5	90.50	14	90.64	90.60	-13.5	6,949	-0.19%
2023/02/13	0	0.00	1	89.30	89.30	-1	6,919	-0.01%
2023/02/10	3	89.03	0	0.00	89.10	3	6,958	0.04%
2023/02/09	5	89.20	2	89.60	89.50	3	7,044	0.04%
2023/02/08	0	0.00	2	89.30	89.40	-2	7,083	-0.03%
2023/02/07	3	89.03	0	0.00	89.00	3	7,121	0.04%
2023/02/06	1.6	88.66	1	89.10	88.40	0.6	7,170	0.01%
2023/02/03	2.1	88.32	6	88.57	88.60	-3.9	7,161	-0.05%
2023/02/02	19	88.78	0	0.00	89.00	19	7,184	0.26%
2023/02/01	4	88.63	0	0.00	88.90	4	7,152	0.06%
2023/01/31	0	90.10	6	90.00	89.30	-6	7,162	-0.08%
2023/01/30	2.1	89.50	20	89.45	90.00	-18	7,070	-0.25%
2023/01/17	12	88.50	0	0.00	88.60	12	6,961	0.17%
2023/01/16	0	0.00	0.1	88.60	88.30	-0.1	6,976	0.00%
2023/01/11	0	0.00	1.2	88.19	87.90	-1.2	7,570	-0.02%
2023/01/10	2.1	88.84	4	88.68	88.90	-1.9	7,628	-0.03%
2023/01/09	0	0.00	4	88.75	88.90	-4	7,691	-0.05%
2023/01/06	0	0.00	1	87.90	88.00	-1	7,752	-0.01%
2023/01/05	1	87.20	13.1	87.35	87.50	-12.1	8,088	-0.15%
2023/01/04	2	86.60	0	0.00	86.60	2	8,413	0.02%
2023/01/03	2	86.00	1	86.90	87.00	1	8,539	0.01%
2022/12/30	0	0.00	2	86.95	86.80	-2	8,577	-0.02%
2022/12/29	1	86.00	0	0.00	86.10	1	8,694	0.01%
2022/12/28	12	86.69	0	0.00	86.90	12	8,733	0.14%
2022/12/27	0	0.00	2	87.20	87.20	-2	8,734	-0.02%
2022/12/26	1	86.60	0	0.00	86.90	1	8,766	0.01%
2022/12/22	4	86.10	2	86.25	87.20	2	8,934	0.02%
2022/12/21	1.4	85.46	1	85.50	85.40	0.4	8,866	0.00%
2022/12/20	4.1	85.73	0	0.00	85.30	4.1	8,783	0.05%
2022/12/19	9.1	86.58	6	87.20	86.30	3.1	8,717	0.03%
2022/12/16	13.1	87.93	0	0.00	87.60	13.1	8,543	0.15%
2022/12/15	0	0.00	1.2	88.97	88.90	-1.2	8,295	-0.01%
2022/12/13	3.4	86.52	0	0.00	86.30	3.4	8,153	0.04%
2022/12/12	1.1	86.70	8	86.50	86.70	-6.9	8,252	-0.08%
2022/12/08	4.3	87.28	0	0.00	87.30	4.3	9,540	0.04%
2022/12/07	1.1	88.39	2	88.20	88.10	-1	9,661	-0.01%
2022/12/06	9.1	87.85	4	87.70	87.30	5.1	9,655	0.05%
2022/12/05	5.5	89.95	0	0.00	89.10	5.5	9,593	0.06%
2022/12/02	1.3	89.94	1	89.30	89.10	0.3	9,596	0.00%
2022/12/01	1	90.00	3	90.83	90.70	-2	9,620	-0.02%
2022/11/30	2	90.00	2	89.80	90.20	0	9,625	0.00%
2022/11/29	1	88.50	4	89.13	88.90	-3	9,597	-0.03%
2022/11/28	11	88.19	0	0.00	89.10	11	9,723	0.11%
2022/11/25	1	90.00	0	0.00	89.90	1	9,757	0.01%
2022/11/24	1	89.00	3	89.43	89.70	-2	9,761	-0.02%
2022/11/23	1	88.90	1	88.90	88.90	0	9,782	0.00%
2022/11/22	0	88.50	2.2	88.63	88.70	-2.1	9,844	-0.02%
2022/11/21	2	87.31	1	87.60	88.00	1	9,853	0.01%
2022/11/18	0	87.70	0	0.00	87.70	0	9,828	0.00%
2022/11/17	0.1	87.30	1.2	87.44	87.40	-1.2	9,804	-0.01%
2022/11/16	4	87.03	3.2	87.16	87.40	0.8	9,804	0.01%
2022/11/15	1.1	88.42	0.5	88.74	88.60	0.6	9,719	0.01%
2022/11/14	0	0.00	3	89.10	89.10	-3	9,656	-0.03%
2022/11/11	0	0.00	7	87.40	87.70	-7	9,505	-0.07%
2022/11/10	0.1	85.90	3	85.70	86.00	-2.9	9,435	-0.03%
2022/11/09	1	85.60	2	85.75	86.00	-1	9,444	-0.01%
2022/11/08	0	85.10	11.4	85.12	85.50	-11.4	9,425	-0.12%
2022/11/07	0.1	84.10	1.1	84.15	84.60	-1	9,433	-0.01%
2022/11/04	1.1	82.35	0	0.00	82.90	1.1	9,430	0.01%
2022/11/03	3	82.53	0	0.00	82.80	3	9,447	0.03%
2022/11/02	7	82.87	2	83.60	82.80	5	9,418	0.05%
2022/11/01	0	0.00	1.3	83.23	83.30	-1.3	9,367	-0.01%
2022/10/31	0	0.00	1	83.10	83.10	-1	9,418	-0.01%
2022/10/28	1	83.00	0	0.00	82.90	1	9,585	0.01%
2022/10/27	1	82.80	0.1	82.90	82.50	1	9,654	0.01%
2022/10/26	1	82.30	2	82.85	82.60	-1	9,730	-0.01%
2022/10/25	0	82.10	6	82.45	82.30	-6	9,742	-0.06%
2022/10/24	2	82.00	0	0.00	82.00	2	9,733	0.02%
2022/10/21	0	0.00	2	81.90	81.80	-2	9,701	-0.02%
2022/10/20	2	79.30	0	0.00	80.80	2	9,624	0.02%
2022/10/19	3.1	80.64	0	0.00	80.20	3.1	9,275	0.03%
2022/10/18	10.1	80.59	0	0.00	80.90	10.1	9,215	0.11%
2022/10/17	1.1	79.24	7	80.31	80.60	-6	9,241	-0.06%
2022/10/14	6	79.98	1	80.50	79.90	5	9,316	0.05%
2022/10/13	12.5	78.50	0	0.00	78.90	12.5	9,360	0.13%
2022/10/12	38.2	81.08	0	0.00	80.80	38.2	9,170	0.42%
2022/10/11	4	84.78	0	0.00	84.50	4	8,910	0.04%
2022/10/07	5.2	85.53	2	85.60	85.10	3.2	8,876	0.04%
2022/10/06	5	86.20	0	0.00	86.10	5	8,904	0.06%
2022/10/05	1	87.70	11	87.69	87.70	-10	9,030	-0.11%
2022/10/04	10	86.95	4	87.63	87.80	6	9,132	0.07%
2022/10/03	3	85.87	12	86.88	86.50	-9	9,218	-0.10%
2022/09/30	2	86.35	3	86.63	86.60	-1	9,474	-0.01%
2022/09/29	5	85.36	6	85.27	85.70	-1	9,850	-0.01%
2022/09/28	8	84.68	0.1	85.10	84.80	7.9	10,216	0.08%
2022/09/27	1.2	85.44	1	86.70	85.20	0.2	10,765	0.00%
2022/09/26	10	85.42	2.1	86.47	86.00	7.9	10,965	0.07%
2022/09/23	15	86.62	1	86.60	86.60	14	11,047	0.13%
2022/09/22	7.2	85.40	0	0.00	85.90	7.2	11,152	0.06%
2022/09/21	2	86.05	9	86.26	86.20	-7	11,252	-0.06%
2022/09/20	2.1	86.20	0	0.00	86.10	2.1	11,281	0.02%
2022/09/19	9.2	85.84	0	0.00	85.50	9.2	11,293	0.08%
2022/09/16	14.8	86.98	10	87.20	86.50	4.8	11,213	0.04%
2022/09/15	25.1	87.77	0	0.00	88.10	25.1	10,054	0.25%
2022/09/14	6.2	88.26	0	0.00	88.10	6.2	9,981	0.06%
2022/09/13	0.1	89.40	2	89.90	90.30	-2	9,999	-0.02%
2022/09/12	6.1	89.02	0	0.00	89.40	6.1	10,050	0.06%
2022/09/08	10.1	87.83	0	0.00	88.30	10.1	10,178	0.10%
2022/09/07	2	88.30	0	0.00	88.30	2	10,164	0.02%
2022/09/06	2.1	89.16	29	88.87	89.80	-26.9	10,169	-0.26%
2022/09/05	2.1	88.91	0	0.00	89.30	2.1	10,151	0.02%
2022/09/02	24.4	88.93	1	88.90	88.80	23.4	10,165	0.23%
2022/09/01	17.2	89.74	0.3	90.09	90.00	16.9	10,051	0.17%
2022/08/31	6.1	90.94	0	0.00	91.10	6.1	9,984	0.06%
2022/08/30	5.4	91.08	1	91.20	91.30	4.4	9,958	0.04%
2022/08/29	15.1	91.59	0	0.00	91.30	15.1	9,946	0.15%
2022/08/26	4.1	93.06	0	0.00	93.20	4.1	9,984	0.04%
2022/08/25	0	0.00	0.1	94.40	93.90	-0.1	9,970	0.00%
2022/08/24	0.1	94.20	0	0.00	93.60	0.1	10,138	0.00%
2022/08/23	4.2	93.81	1	93.81	93.60	3.2	10,638	0.03%
2022/08/22	2	93.50	0.2	94.30	94.90	1.8	10,726	0.02%
2022/08/19	0.1	94.19	0	0.00	94.30	0.1	10,799	0.00%
2022/08/18	0	0.00	0.2	94.10	94.20	-0.2	10,853	0.00%
2022/08/17	5	94.02	0	0.00	94.20	5	10,913	0.05%
2022/08/16	2.1	94.06	1.3	94.18	94.40	0.8	10,885	0.01%
2022/08/15	0	94.57	3.5	94.35	94.50	-3.5	10,889	-0.03%
2022/08/12	14.3	93.46	1	94.00	93.80	13.3	10,944	0.12%
2022/08/11	10	92.00	6	92.23	92.60	4	10,945	0.04%
2022/08/10	3.1	90.50	0	0.00	91.30	3.1	10,973	0.03%
2022/08/09	2	90.50	5	90.70	90.90	-3	11,003	-0.03%
2022/08/08	12.3	90.60	0	0.00	91.00	12.3	11,019	0.11%
2022/08/05	1.4	91.21	1.2	91.73	91.00	0.2	11,228	0.00%
2022/08/04	5.3	90.16	4	90.50	90.90	1.3	11,252	0.01%
2022/08/03	1	90.80	0	0.00	91.70	1	11,106	0.01%
2022/08/02	5.5	90.60	4.4	90.94	91.60	1.1	11,103	0.01%
2022/08/01	0	0.00	1.6	92.33	92.50	-1.6	11,027	-0.01%
2022/07/29	0.2	91.80	1.5	91.73	92.00	-1.3	10,996	-0.01%
2022/07/28	2	90.35	3	90.88	91.10	-1	10,995	-0.01%
2022/07/27	3	89.87	2	90.60	90.20	1	10,993	0.01%
2022/07/26	1	90.90	0.8	90.61	90.30	0.2	10,952	0.00%
2022/07/25	1.8	89.87	11.1	89.78	90.30	-9.3	10,920	-0.09%
2022/07/22	7	88.04	1	88.00	87.90	6	10,914	0.05%
2022/07/21	0.2	88.95	6.2	88.79	88.80	-6	10,861	-0.06%
2022/07/20	10.1	88.32	7	88.91	87.80	3.1	10,764	0.03%
2022/07/19	8.6	88.74	2	87.80	88.60	6.6	10,689	0.06%
2022/07/18	12.1	86.63	5	87.42	88.00	7.1	10,611	0.07%
2022/07/15	2	86.45	0.2	87.20	86.60	1.8	10,582	0.02%
2022/07/14	6.1	86.74	13	85.79	87.00	-6.9	10,588	-0.07%
2022/07/13	22.5	85.89	2	86.85	85.70	20.5	10,502	0.20%
2022/07/12	2	85.00	14	85.09	85.40	-12	10,277	-0.12%
2022/07/11	39	85.03	11.1	86.00	84.90	27.9	10,133	0.28%
2022/07/08	37	85.09	31.1	85.65	85.00	5.9	10,017	0.06%
2022/07/07	51	84.95	4	84.60	84.60	47	9,785	0.48%
2022/07/06	23.4	89.77	2	90.70	87.00	21.4	9,401	0.23%
2022/07/05	46	95.60	7.1	97.18	94.00	38.9	9,018	0.43%
2022/07/04	9.5	107.87	23	107.00	107.50	-13.6	8,424	-0.16%
2022/07/01	5	108.00	1	108.00	108.00	4	8,220	0.05%
2022/06/30	4	108.75	2	108.50	108.50	2	8,119	0.02%
2022/06/29	0	0.00	9	110.00	109.50	-9	8,045	-0.11%
2022/06/28	0	109.00	1.1	109.50	109.50	-1.1	7,922	-0.01%
2022/06/27	0	0.00	2	110.00	109.50	-2	7,924	-0.03%
2022/06/24	0	0.00	4	108.88	109.00	-4	7,945	-0.05%
2022/06/23	1	107.54	2	108.50	108.00	-1	7,887	-0.01%
2022/06/22	0.8	107.50	41	108.48	108.00	-40.2	7,848	-0.51%
2022/06/21	40	107.50	1	107.50	108.50	39	7,831	0.50%
2022/06/20	0.1	106.50	45	106.00	107.50	-44.9	7,724	-0.58%
2022/06/17	49	105.50	4	106.00	106.50	45	7,664	0.59%
2022/06/15	4	106.88	0	0.00	106.50	4	7,705	0.05%
2022/06/13	1	106.00	0	0.00	106.50	1	7,871	0.01%
2022/06/10	1	107.50	0	0.00	107.50	1	7,861	0.01%
2022/06/09	0	0.00	2.6	107.81	108.00	-2.6	7,951	-0.03%
2022/06/07	6	107.92	0	0.00	107.00	6	8,272	0.07%
2022/06/06	1.3	108.15	14	108.07	108.50	-12.7	8,280	-0.15%
2022/06/02	2	106.50	0	0.00	107.00	2	8,370	0.02%
2022/06/01	2	107.00	4	106.38	106.50	-2	8,506	-0.02%
2022/05/30	0.3	106.50	1	107.00	106.50	-0.7	8,037	-0.01%
2022/05/26	0.4	105.25	0	0.00	105.00	0.4	8,141	0.00%
2022/05/24	0	0.00	1	105.00	105.00	-1	8,236	-0.01%
2022/05/20	1.1	104.45	0	0.00	104.50	1.1	8,312	0.01%
2022/05/19	0	0.00	110	103.00	103.00	-110	8,316	-1.32%	大賣/鉅額交易
2022/05/17	0	103.00	0	0.00	103.00	0	8,376	0.00%
2022/05/16	0.7	102.50	0	0.00	102.50	0.7	8,437	0.01%
2022/05/13	0	0.00	1	101.50	102.50	-1	8,435	-0.01%
2022/05/12	11.5	101.85	0.3	101.00	100.50	11.2	8,299	0.13%
2022/05/11	1	103.00	1	102.00	102.00	0	8,256	0.00%
2022/05/10	3.4	102.85	0	0.00	103.50	3.4	8,259	0.04%
2022/05/09	15	103.63	5	104.00	103.50	10	8,273	0.12%
2022/05/05	101	106.00	0	0.00	106.00	101	8,321	1.21%	大買/鉅額交易
2022/05/04	0	0.00	2	106.00	106.50	-2	8,330	-0.02%
2022/05/03	0	0.00	1	105.00	106.00	-1	8,432	-0.01%
2022/04/29	0	0.00	1	105.00	105.50	-1	8,451	-0.01%
2022/04/28	3	104.67	0	0.00	104.50	3	8,519	0.04%
2022/04/27	4	104.63	0	0.00	104.50	4	8,485	0.05%
2022/04/25	1	105.00	0	0.00	106.00	1	8,385	0.01%
2022/04/22	1	106.50	0	0.00	107.00	1	8,304	0.01%
2022/04/21	0	0.00	2	106.50	107.00	-2	8,259	-0.02%
2022/04/19	2	105.00	0	0.00	105.50	2	8,356	0.02%
2022/04/18	0	0.00	4	104.50	104.50	-4	8,377	-0.05%
2022/04/15	1	105.00	0	0.00	105.00	1	8,397	0.01%
2022/04/13	2	105.00	0	0.00	105.50	2	8,456	0.02%
2022/04/11	0.2	105.50	1	105.00	105.50	-0.8	8,370	-0.01%
2022/04/08	2	105.75	0	0.00	106.50	2	8,347	0.02%
2022/04/01	1	106.00	0	0.00	107.00	1	8,206	0.01%
2022/03/31	2	106.50	0	0.00	106.50	2	8,104	0.02%
2022/03/30	1	106.50	0	0.00	106.50	1	8,086	0.01%
2022/03/29	6	105.50	0	0.00	105.50	6	8,022	0.07%
2022/03/28	1	106.00	0	0.00	105.50	1	7,953	0.01%
2022/03/25	0	0.00	1	106.50	106.50	-1	7,916	-0.01%
2022/03/24	1	107.00	0	0.00	107.00	1	7,876	0.01%
2022/03/23	11	107.45	0.5	107.50	107.50	10.5	7,922	0.13%
2022/03/22	0	0.00	1	106.50	107.50	-1	7,989	-0.01%
2022/03/21	2	107.50	0.1	107.50	107.50	1.9	8,039	0.02%
2022/03/18	4	106.00	2	107.50	106.00	2	8,004	0.02%
2022/03/17	0	107.00	0	0.00	107.00	0	7,913	0.00%
2022/03/16	0.2	105.00	2	105.50	106.00	-1.8	7,773	-0.02%
2022/03/14	4	106.25	1	107.00	106.50	3	7,660	0.04%
2022/03/11	11.3	106.56	2	107.00	106.50	9.3	7,593	0.12%
2022/03/10	2	105.25	0	0.00	105.00	2	7,386	0.03%
2022/03/09	0	0.00	5	105.30	105.50	-5	7,252	-0.07%
2022/03/08	2.2	103.79	0	0.00	104.00	2.2	7,210	0.03%
2022/03/07	2.1	105.98	0	106.00	106.00	2.1	7,029	0.03%
2022/03/04	1	108.00	0.1	108.00	108.00	0.9	7,095	0.01%
2022/03/03	0	0.00	12	108.54	109.00	-12	7,095	-0.17%
2022/03/02	1.3	108.88	3	109.50	108.50	-1.7	7,035	-0.02%
2022/03/01	2	106.50	17	107.65	108.00	-15	6,869	-0.22%
2022/02/25	21	104.02	0	104.81	105.00	21	6,807	0.31%
2022/02/24	1	104.50	0	0.00	104.00	1	6,753	0.01%
2022/02/23	5	105.00	0	0.00	105.00	5	6,722	0.07%
2022/02/22	1	104.00	0	0.00	104.00	1	6,939	0.01%
2022/02/21	7	105.07	0	0.00	105.00	7	6,927	0.10%
2022/02/18	1	105.00	0	0.00	106.00	1	7,044	0.01%
2022/02/17	1	107.00	3	107.00	105.50	-2	7,043	-0.03%
2022/02/16	2	104.75	1.1	105.15	106.50	0.9	6,983	0.01%
2022/02/15	4	104.50	1	105.00	104.00	3	6,925	0.04%
2022/02/14	19.2	105.99	22	105.09	105.00	-2.8	7,079	-0.04%
2022/02/11	2	105.00	0	0.00	106.00	2	7,117	0.03%
2022/02/10	1	105.50	0.7	106.19	106.50	0.4	7,207	0.00%
2022/02/09	4.3	105.03	0.2	105.57	105.50	4.1	7,314	0.06%
2022/02/08	0.1	106.00	0.1	106.50	105.50	0	7,312	0.00%
2022/02/07	0	0.00	1	107.00	107.00	-1	7,354	-0.01%
2022/01/26	0.1	105.00	1	105.00	105.00	-1	7,364	-0.01%
2022/01/25	1	103.50	0	103.48	104.50	1	7,448	0.01%
2022/01/24	0	0.00	0.1	105.50	105.50	-0.1	7,437	0.00%
2022/01/21	4.1	105.14	0	0.00	105.00	4.1	7,573	0.05%
2022/01/20	1	107.00	0	0.00	107.50	1	7,587	0.01%
2022/01/19	0.1	107.15	40	107.38	106.00	-39.9	7,649	-0.52%
2022/01/18	1.1	106.03	1.5	106.31	106.50	-0.4	7,665	0.00%
2022/01/17	33	106.42	0	0.00	106.00	33	7,731	0.43%
2022/01/14	4	107.38	1	107.50	107.00	3	7,856	0.04%
2022/01/13	4.1	108.74	3	109.33	108.50	1.1	8,103	0.01%
2022/01/12	3.3	107.41	6	108.25	109.00	-2.7	8,218	-0.03%
2022/01/11	0.1	106.00	0	0.00	106.00	0.1	8,138	0.00%
2022/01/07	0.2	106.00	1.2	106.42	105.50	-1	8,319	-0.01%
2022/01/06	0.1	105.50	2	106.00	106.50	-2	8,455	-0.02%
2022/01/05	0.1	105.00	0	0.00	105.50	0.1	8,674	0.00%
2022/01/04	1	104.50	0	0.00	105.00	1	8,834	0.01%
2022/01/03	1	105.50	4	105.63	105.50	-3	8,945	-0.03%
2021/12/30	0.2	104.50	0	0.00	104.00	0.2	9,174	0.00%
2021/12/29	0.1	105.00	2	105.50	105.50	-1.9	9,599	-0.02%
2021/12/28	2	103.50	0.2	104.50	105.00	1.8	9,998	0.02%
2021/12/27	0	0.00	2	104.00	104.50	-2	10,144	-0.02%
2021/12/20	2	102.50	0	0.00	102.00	2	12,136	0.02%
2021/12/16	3	101.50	0	0.00	101.50	3	12,350	0.02%
2021/12/15	7	102.14	0	0.00	102.00	7	12,302	0.06%
2021/12/14	4.2	102.88	0	0.00	103.50	4.2	12,313	0.03%
2021/12/13	6	103.67	0	0.00	103.00	6	12,371	0.05%
2021/12/10	4	104.25	0	0.00	104.00	4	12,352	0.03%
2021/12/09	3	104.50	0	0.00	105.00	3	12,467	0.02%
2021/12/08	0	0.00	1	104.50	104.50	-1	12,528	-0.01%
2021/12/07	3.3	103.35	1	103.00	103.50	2.3	12,497	0.02%
2021/12/03	2	103.25	0	0.00	103.50	2	12,462	0.02%
2021/12/02	0	0.00	1	104.00	103.50	-1	12,449	-0.01%
2021/12/01	0.1	104.00	3	103.00	104.00	-2.9	12,431	-0.02%
2021/11/30	12	102.71	1	103.50	102.50	11	12,472	0.09%
2021/11/29	1	102.00	3	102.00	103.00	-2	12,270	-0.02%
2021/11/26	2	103.50	0	0.00	103.50	2	12,251	0.02%
2021/11/24	1	106.00	2	106.00	106.00	-1	12,315	-0.01%
2021/11/23	2	104.75	0	105.50	105.00	2	12,257	0.02%
2021/11/22	0	0.00	2	105.00	104.50	-2	12,227	-0.02%
2021/11/19	33	104.14	1	104.00	103.50	32	12,136	0.26%
2021/11/17	8	105.13	5	105.50	106.00	3	11,820	0.03%
2021/11/15	1	106.50	0	0.00	107.00	1	11,682	0.01%
2021/11/12	1	107.00	3	107.00	107.50	-2	11,647	-0.02%
2021/11/11	8.2	105.13	1	105.00	105.50	7.2	11,592	0.06%
2021/11/09	4	107.88	0	0.00	107.50	4	11,333	0.04%
2021/11/08	2	110.00	1	110.00	110.00	1	11,165	0.01%
2021/11/05	1	107.01	1	107.00	107.00	0	11,022	0.00%
2021/11/04	6.2	105.94	10	106.50	106.00	-3.8	10,998	-0.03%
2021/11/03	2	106.50	10	107.00	107.50	-8	10,927	-0.07%
2021/11/02	1	108.00	1	107.00	106.50	0	10,863	0.00%
2021/10/29	0	0.00	5.1	106.91	107.50	-5.1	10,641	-0.05%
2021/10/28	1	108.00	0	0.00	108.00	1	10,504	0.01%
2021/10/27	0	0.00	2	110.50	111.00	-2	10,432	-0.02%
2021/10/26	4	110.00	2	110.50	110.00	2	10,494	0.02%
2021/10/25	0.1	111.00	0	0.00	111.50	0.1	10,508	0.00%
2021/10/22	12	109.58	0	0.00	110.00	12	10,514	0.11%
2021/10/21	10	112.00	10.1	113.49	113.50	-0.1	10,413	0.00%
2021/10/20	3	110.83	0	0.00	113.50	3	10,215	0.03%
2021/10/19	3	113.17	0	0.00	114.00	3	9,990	0.03%
2021/10/18	1.1	114.00	0	0.00	115.00	1.1	9,959	0.01%
2021/10/15	0.2	112.00	2	114.00	114.50	-1.8	9,956	-0.02%
2021/10/14	13.1	114.24	4.2	114.00	114.00	8.9	9,855	0.09%
2021/10/13	3	117.33	19.2	119.50	115.50	-16.2	9,741	-0.17%
2021/10/12	5	117.50	2	117.25	117.50	3	9,496	0.03%
2021/10/08	2.1	117.98	7	118.07	118.00	-4.9	9,317	-0.05%
2021/10/07	4.4	116.73	17	117.59	118.00	-12.6	9,224	-0.14%
2021/10/06	22	117.98	22	118.30	118.00	0	9,030	0.00%
2021/10/05	10	114.30	13.3	115.11	115.00	-3.3	8,643	-0.04%
2021/10/04	1	111.00	5	111.29	111.00	-4	8,390	-0.05%
2021/10/01	3	109.00	0	110.00	110.00	3	8,267	0.04%
2021/09/30	5.3	112.47	5	112.60	113.50	0.3	8,093	0.00%
2021/09/29	6	114.59	32	114.84	113.50	-26	7,876	-0.33%
2021/09/28	2	110.00	8	113.12	114.00	-6	7,485	-0.08%
2021/09/27	3	109.84	17.5	111.20	111.50	-14.5	7,240	-0.20%
2021/09/24	5	105.60	5.4	105.43	106.00	-0.4	6,848	-0.01%
2021/09/23	1	102.50	0	0.00	102.50	1	6,662	0.02%
2021/09/22	11.4	100.98	3	100.50	100.00	8.4	6,646	0.13%
2021/09/17	0.2	101.50	0	0.00	102.00	0.2	6,607	0.00%
2021/09/16	0.2	103.50	0	0.00	103.00	0.2	6,553	0.00%
2021/09/15	0	0.00	2	102.00	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	2	102.00	102.00	-2	6,401	-0.03%
2021/09/13	0	0.00	1	100.98	100.50	-1	6,345	-0.02%
2021/09/09	1	98.60	0	0.00	99.10	1	6,426	0.02%
2021/09/08	0	0.00	1	100.00	100.50	-1	6,383	-0.02%
2021/09/07	0	0.00	2	100.25	100.50	-2	6,402	-0.03%
2021/09/06	1	99.30	0	0.00	99.30	1	6,401	0.02%
2021/09/02	1	99.00	1	99.40	98.80	0	6,381	0.00%
2021/08/31	5	101.00	0.9	102.00	102.50	4.1	6,401	0.06%
2021/08/30	0	101.68	1	101.50	102.50	-1	6,397	-0.01%
2021/08/27	0	100.50	0	0.00	100.50	0	6,387	0.00%
2021/08/26	0	99.00	0	0.00	98.90	0	6,430	0.00%
2021/08/20	2	96.30	0	0.00	95.80	2	6,783	0.03%
2021/08/18	0.6	99.00	0	0.00	99.50	0.6	6,825	0.01%
2021/08/16	3	99.83	0	0.00	99.30	3	6,951	0.04%
2021/08/13	1	99.00	0	0.00	99.80	1	6,969	0.01%
2021/08/11	0	0.00	5	99.50	100.50	-5	7,155	-0.07%
2021/08/10	2	99.75	15	101.00	99.50	-13	7,258	-0.18%
2021/08/09	0	0.00	1	101.50	101.50	-1	7,385	-0.01%
2021/08/06	0	0.00	1	102.50	102.50	-1	7,496	-0.01%
2021/08/03	0	0.00	1	100.50	101.00	-1	8,328	-0.01%
2021/07/30	2.6	99.95	11.3	100.53	99.80	-8.6	9,101	-0.09%
2021/07/29	11.7	101.90	2	101.00	102.00	9.7	9,390	0.10%
2021/07/27	2.6	99.45	2.1	99.21	99.70	0.5	9,707	0.01%
2021/07/26	3	99.43	0	0.00	99.40	3	9,838	0.03%
2021/07/23	0	0.00	1	101.50	101.50	-1	9,904	-0.01%
2021/07/21	1	100.00	1	99.91	100.00	0	10,054	0.00%
2021/07/20	1	101.00	0	0.00	101.50	1	10,028	0.01%
2021/07/16	0	0.00	1	104.50	104.50	-1	10,397	-0.01%
2021/07/15	4	103.50	1	103.00	104.00	3	10,565	0.03%
2021/07/13	5	102.50	0	0.00	103.00	5	10,872	0.05%
2021/07/12	0	0.00	2	103.75	103.00	-2	11,115	-0.02%
2021/07/09	3	101.83	0	0.00	103.50	3	11,480	0.03%
2021/07/08	11	103.05	1.2	103.60	103.50	9.8	11,562	0.08%
2021/07/07	4	104.63	0	0.00	105.00	4	11,659	0.03%
2021/07/06	11	106.00	0	0.00	106.00	11	11,785	0.09%
2021/07/05	1	107.00	6	107.42	107.50	-5	11,944	-0.04%
2021/07/02	1	106.00	1.5	106.33	105.00	-0.5	11,846	0.00%
2021/06/30	2	103.00	0.3	103.14	103.00	1.7	11,629	0.01%
2021/06/29	5	103.00	3	102.50	104.00	2	11,561	0.02%
2021/06/25	1	104.00	3	103.67	104.00	-2	11,585	-0.02%
2021/06/24	0	0.00	10	102.50	103.00	-10	11,552	-0.09%
2021/06/23	1	103.50	1.1	102.50	103.50	-0.1	11,629	0.00%
2021/06/21	2.4	100.17	1.1	100.50	100.00	1.3	11,629	0.01%
2021/06/18	2.2	101.73	0	0.00	102.00	2.2	11,614	0.02%
2021/06/17	0.1	103.50	0	0.00	103.50	0.1	11,599	0.00%
2021/06/16	1	104.00	0	0.00	104.50	1	11,963	0.01%
2021/06/10	0	0.00	11	104.05	105.50	-11	12,319	-0.09%
2021/06/09	2.1	103.02	2.2	103.14	103.00	-0.1	12,382	0.00%
2021/06/08	0.1	104.00	3	104.00	104.00	-2.9	12,376	-0.02%
2021/06/07	0	0.00	7	106.07	106.50	-7	12,535	-0.06%
2021/06/04	0	0.00	1	105.00	106.00	-1	12,768	-0.01%
2021/06/03	0	0.00	6	105.17	106.00	-6	12,816	-0.05%
2021/06/02	3	104.83	18	105.64	106.00	-15	12,873	-0.12%
2021/06/01	1	103.00	2	103.50	103.00	-1	12,846	-0.01%
2021/05/31	0	103.50	3	103.17	103.50	-3	13,056	-0.02%
2021/05/28	2.3	101.50	3	101.50	101.50	-0.7	13,265	-0.01%
2021/05/27	1.3	100.11	0	0.00	101.00	1.3	13,310	0.01%
2021/05/26	3	101.33	1	102.00	101.50	2	13,447	0.01%
2021/05/25	5	100.90	30	102.43	102.50	-25	13,572	-0.18%
2021/05/24	2	98.95	2	99.40	98.90	0	13,657	0.00%
2021/05/21	1	97.10	8.1	98.20	98.10	-7.1	13,981	-0.05%
2021/05/20	13	96.92	1	96.50	96.80	12	14,099	0.09%
2021/05/19	3	97.93	2	98.65	98.50	1	14,120	0.01%
2021/05/18	0	95.00	6	96.85	97.90	-6	14,190	-0.04%
2021/05/17	14	93.34	2	93.65	93.40	12	14,440	0.08%
2021/05/14	12	94.91	2	94.60	95.50	10	14,412	0.07%
2021/05/13	23	94.51	7	94.21	94.30	16	14,304	0.11%
2021/05/12	20.2	98.46	4.2	98.22	95.70	16	14,150	0.11%
2021/05/11	4	103.50	5.2	102.97	102.50	-1.2	13,816	-0.01%
2021/05/10	2	105.50	0	0.00	106.00	2	13,578	0.01%
2021/05/07	23	105.63	20.3	108.05	105.00	2.7	13,578	0.02%
2021/05/06	1	112.00	15.3	112.18	113.00	-14.3	13,037	-0.11%
2021/05/05	0	0.00	7.1	108.99	108.00	-7.1	12,639	-0.06%
2021/05/04	2	108.00	5	107.70	107.00	-3	12,607	-0.02%
2021/05/03	1	106.50	3	107.67	107.50	-2	12,346	-0.02%
2021/04/29	0.1	106.00	2	107.50	106.00	-2	12,280	-0.02%
2021/04/28	0.1	106.00	10	106.00	106.00	-10	12,175	-0.08%
2021/04/27	1	107.50	1	107.50	108.50	0	12,241	0.00%
2021/04/26	0.2	107.00	0.3	107.00	107.50	-0.1	12,198	0.00%
2021/04/23	11	104.95	2	106.98	107.00	9	12,214	0.07%
2021/04/22	4	108.50	5	108.80	108.00	-1	12,183	-0.01%
2021/04/21	1	107.51	4	108.38	108.50	-3	11,993	-0.02%
2021/04/20	13	109.46	9.5	109.55	109.50	3.5	11,881	0.03%
2021/04/19	2	110.75	11.1	110.82	111.50	-9.1	11,803	-0.08%
2021/04/16	1.1	107.55	16.6	109.56	109.00	-15.5	11,759	-0.13%
2021/04/15	11	108.00	12.6	108.26	108.00	-1.6	11,627	-0.01%
2021/04/14	0	0.00	7.4	103.77	104.00	-7.4	11,382	-0.06%
2021/04/13	4	102.00	1	103.00	102.00	3	11,226	0.03%
2021/04/12	2.3	103.00	3	103.00	103.00	-0.7	11,162	-0.01%
2021/04/09	5.1	103.39	3	103.01	103.00	2.1	11,135	0.02%
2021/04/08	1.1	100.00	3	100.33	100.50	-1.9	11,059	-0.02%
2021/04/07	3	100.00	3	100.00	100.50	0	11,214	0.00%
2021/04/06	0	0.00	14	101.32	101.00	-14	11,223	-0.12%
2021/04/01	0	0.00	3	101.00	100.50	-3	11,227	-0.03%
2021/03/31	2.3	100.00	15.1	100.70	101.00	-12.8	11,238	-0.11%
2021/03/30	2	100.00	4	100.99	100.50	-2	11,190	-0.02%
2021/03/29	0	0.00	5	101.00	101.50	-5	11,165	-0.04%
2021/03/26	1	100.00	0	0.00	101.00	1	11,355	0.01%
2021/03/25	0	0.00	1.2	99.73	100.00	-1.2	11,504	-0.01%
2021/03/24	4	99.08	0.2	99.20	98.90	3.8	11,542	0.03%
2021/03/23	3	100.03	0	0.00	99.60	3	11,488	0.03%
2021/03/22	8.2	99.27	3.1	99.99	100.00	5.2	11,485	0.04%
2021/03/19	18	97.97	0	98.20	97.10	18	11,390	0.16%
2021/03/18	10	100.10	0.1	100.50	100.50	9.9	11,029	0.09%
2021/03/17	5	101.20	7.5	101.54	101.00	-2.5	10,961	-0.02%
2021/03/16	7	100.93	65	101.23	101.00	-58	10,913	-0.53%
2021/03/15	0	0.00	2	102.51	103.00	-2	10,831	-0.02%
2021/03/12	0	104.50	109.1	104.62	105.00	-109.1	10,818	-1.01%	大賣/鉅額交易
2021/03/10	1.1	104.43	48.1	104.38	104.50	-47	10,873	-0.43%
2021/03/09	0.2	101.86	12.1	102.79	102.50	-11.9	10,713	-0.11%
2021/03/08	2	102.50	8	101.88	101.50	-6	10,687	-0.06%
2021/03/05	34	101.03	24	101.92	101.50	10	10,640	0.09%
2021/03/04	6	102.08	99.1	101.74	101.50	-93.1	10,798	-0.86%
2021/03/03	0	0.00	22	100.61	101.00	-22	10,696	-0.21%
2021/03/02	0	0.00	1	99.70	98.20	-1	10,379	-0.01%
2021/02/26	5.2	97.46	72	97.74	97.50	-66.8	10,298	-0.65%
2021/02/25	0.3	100.00	35	100.33	100.00	-34.7	10,107	-0.34%
2021/02/24	51.1	99.85	6.1	99.96	100.00	45	10,050	0.45%
2021/02/23	1.1	98.51	18.3	99.39	99.70	-17.2	9,860	-0.17%
2021/02/22	1.4	97.30	27	97.37	97.10	-25.6	9,591	-0.27%
2021/02/19	244.1	96.09	4.1	96.34	95.30	240.1	9,516	2.52%	大買/鉅額交易
2021/02/18	5.1	96.12	2	97.40	95.90	3.1	9,546	0.03%
2021/02/17	0.3	94.50	7	94.47	96.20	-6.7	9,652	-0.07%
2021/02/05	2	90.00	7	90.73	89.80	-5	9,394	-0.05%
2021/02/04	3	90.60	0.1	90.60	90.50	2.9	9,393	0.03%
2021/02/03	2	90.00	1	90.10	90.50	1	10,024	0.01%
2021/02/02	8	89.21	6	89.92	90.10	2	10,400	0.02%
2021/02/01	2	88.00	0	0.00	88.10	2	10,368	0.02%
2021/01/29	14.1	87.78	2	88.85	87.00	12.1	10,363	0.12%
2021/01/28	13	88.86	18	90.17	89.10	-5	10,225	-0.05%
2021/01/27	6	91.03	0	0.00	90.80	6	10,138	0.06%
2021/01/26	47	91.17	27	91.19	91.10	20	10,166	0.20%
2021/01/25	6	91.68	2.4	91.91	92.40	3.6	10,060	0.04%
2021/01/22	9	90.63	1	90.70	90.60	8	10,035	0.08%
2021/01/21	3	91.40	0.1	92.10	91.40	2.9	9,958	0.03%
2021/01/20	3.1	91.58	0	0.00	91.60	3.1	9,906	0.03%
2021/01/19	0	0.00	0.1	93.30	93.20	-0.1	9,717	0.00%
2021/01/18	6	92.57	0	0.00	93.10	6	9,675	0.06%
2021/01/15	13	94.85	0	0.00	94.50	13	9,544	0.14%
2021/01/14	20	97.06	0	0.00	97.40	20	9,381	0.21%
2021/01/13	19	97.94	15	98.37	98.00	4	9,323	0.04%
2021/01/12	8	97.31	0	0.00	97.60	8	9,228	0.09%
2021/01/11	1	98.70	19	98.33	99.00	-18	9,133	-0.20%
2021/01/08	11	97.63	5	97.56	98.00	6	8,987	0.07%
2021/01/07	0	0.00	13	95.41	97.10	-13	8,858	-0.15%
2021/01/06	1	95.40	2	93.75	94.40	-1	8,694	-0.01%
2021/01/05	20	95.53	0	0.00	95.00	20	8,583	0.23%
2021/01/04	3	96.33	32.1	97.40	96.70	-29.1	8,496	-0.34%
2020/12/31	2	97.30	4.9	96.57	96.40	-2.9	8,346	-0.04%
2020/12/30	1.7	94.98	10	95.72	96.70	-8.3	8,215	-0.10%
2020/12/29	1	92.70	13	93.90	94.00	-12	8,033	-0.15%
2020/12/28	26	93.53	1	93.10	93.80	25	8,040	0.31%
2020/12/25	3	92.90	4	92.95	92.80	-1	8,039	-0.01%
2020/12/24	3	92.20	8	92.35	92.60	-5	8,038	-0.06%
2020/12/23	10	91.69	5	91.66	91.50	5	8,049	0.06%
2020/12/22	1	94.20	12	93.57	92.10	-11	8,079	-0.14%
2020/12/21	22.2	89.30	41	91.36	92.30	-18.8	8,082	-0.23%
2020/12/18	5	88.74	0	0.00	88.20	5	7,923	0.06%
2020/12/17	1	89.00	0	0.00	89.80	1	7,980	0.01%
2020/12/16	1	89.30	18	89.67	90.20	-17	8,259	-0.21%
2020/12/15	14	88.89	0	0.00	89.20	14	8,679	0.16%
2020/12/14	1	90.00	0	0.00	89.80	1	8,645	0.01%
2020/12/11	19.1	89.65	52.8	89.19	89.80	-33.7	8,648	-0.39%
2020/12/10	1	89.60	1	89.60	89.90	0	8,584	0.00%
2020/12/09	1	89.90	18	89.86	90.00	-17	8,508	-0.20%
2020/12/08	25	89.90	5	89.90	89.50	20	8,451	0.24%
2020/12/07	5	89.90	23	89.60	89.50	-18	8,341	-0.22%
2020/12/04	6	89.67	28	89.61	89.30	-22	8,247	-0.27%
2020/12/03	31	87.71	5	88.32	88.50	26	8,034	0.32%
2020/12/02	9	87.38	3	87.10	87.70	6	7,953	0.08%
2020/12/01	1	87.20	0	0.00	87.60	1	7,914	0.01%
2020/11/30	2.9	87.08	0	0.00	85.20	2.9	7,883	0.04%
2020/11/27	2.8	86.95	0	0.00	87.20	2.8	7,655	0.04%
2020/11/26	0	0.00	6	87.35	87.60	-6	7,605	-0.08%
2020/11/25	1	88.00	2	88.30	87.80	-1	7,670	-0.01%
2020/11/24	1	87.40	1	87.90	87.60	0	7,656	0.00%
2020/11/23	4	88.55	1	88.60	88.80	3	7,598	0.04%
2020/11/20	1	88.00	9	88.09	88.30	-8	7,505	-0.11%
2020/11/19	0	0.00	7	88.00	88.10	-7	7,458	-0.09%
2020/11/18	0.2	87.90	13	87.98	88.00	-12.8	7,348	-0.17%
2020/11/17	1	87.20	16	87.88	88.00	-15	7,252	-0.21%
2020/11/16	6	88.50	3	88.17	88.10	3	7,186	0.04%
2020/11/13	26	86.97	15	87.17	87.00	11	6,953	0.16%
2020/11/12	18	87.73	23.1	88.34	88.00	-5.1	6,845	-0.08%
2020/11/11	14	86.33	43	87.67	89.00	-29	6,688	-0.43%
2020/11/10	9	83.11	12	84.20	84.90	-3	6,018	-0.05%
2020/11/09	0	0.00	1	81.90	81.80	-1	5,593	-0.02%
2020/11/06	1	81.20	2	81.30	81.50	-1	5,562	-0.02%
2020/11/05	1	81.40	2	81.30	81.50	-1	5,614	-0.02%
2020/11/04	32	81.19	3	81.20	81.30	29	5,636	0.51%
2020/11/03	0	80.50	12	80.99	81.00	-12	5,642	-0.21%
2020/11/02	0	0.00	1	79.20	79.70	-1	5,599	-0.02%
2020/10/30	0	0.00	1	79.00	79.10	-1	5,603	-0.02%
2020/10/29	1	78.90	0.3	79.50	78.90	0.7	5,577	0.01%
2020/10/28	1	79.80	0	0.00	79.50	1	5,622	0.02%
2020/10/27	0	0.00	1	79.71	80.30	-1	5,642	-0.02%
2020/10/26	1	80.20	1	80.30	80.20	0	5,695	0.00%
2020/10/21	1	79.20	0	0.00	79.00	1	6,090	0.02%
2020/10/20	0	0.00	0	79.50	79.50	0	6,171	0.00%
2020/10/16	1	79.10	0	0.00	79.00	1	6,266	0.02%
2020/10/15	5	79.26	0	0.00	79.20	5	6,293	0.08%
2020/10/14	1.7	80.16	0	0.00	80.00	1.7	6,238	0.03%
2020/10/12	0	0.00	1	81.10	81.20	-1	6,341	-0.02%
2020/10/08	0	0.00	1	81.00	81.00	-1	6,516	-0.02%
2020/10/07	2	80.90	0	81.00	80.80	2	6,625	0.03%
2020/10/06	0	0.00	2.3	80.90	81.20	-2.3	6,681	-0.03%
2020/10/05	0	0.00	2	79.70	80.00	-2	6,730	-0.03%
2020/09/30	2	78.65	0	0.00	78.60	2	6,726	0.03%
2020/09/29	0	0.00	1	79.80	78.90	-1	6,763	-0.01%
2020/09/28	2	79.30	7	79.26	79.40	-5	6,847	-0.07%
2020/09/25	1	78.90	0.5	79.20	79.00	0.5	6,906	0.01%
2020/09/24	17	78.30	0	0.00	78.00	17	6,873	0.25%
2020/09/23	4	80.18	0	0.00	80.10	4	7,012	0.06%
2020/09/22	12.2	81.18	4	81.90	81.40	8.2	7,252	0.11%
2020/09/21	0	0.00	3	83.07	83.30	-3	7,319	-0.04%
2020/09/18	4	81.15	9	81.33	81.60	-5	7,144	-0.07%
2020/09/17	5	78.50	0	0.00	78.60	5	6,762	0.07%
2020/09/16	2	78.90	1	79.20	78.90	1	6,815	0.01%
2020/09/14	1.2	79.07	0	0.00	79.20	1.2	7,086	0.02%
2020/09/10	3	79.00	0	0.00	78.70	3	7,233	0.04%
2020/09/09	0	0.00	3	78.73	79.20	-3	7,373	-0.04%
2020/09/08	4	79.20	0	0.00	79.60	4	7,436	0.05%
2020/09/07	8	79.49	0.1	79.80	79.60	7.9	7,528	0.11%
2020/09/03	1.1	78.68	0	0.00	78.40	1.1	7,625	0.01%
2020/09/02	2	78.30	0	0.00	78.00	2	7,652	0.03%
2020/09/01	4	77.80	0	0.00	77.90	4	7,748	0.05%
2020/08/31	2	78.25	0	0.00	78.20	2	7,764	0.03%
2020/08/28	2	78.90	1	79.00	78.90	1	7,779	0.01%
2020/08/27	2	78.95	0	0.00	78.90	2	7,887	0.03%
2020/08/26	1	79.00	0	0.00	79.60	1	7,903	0.01%
2020/08/25	1	79.20	0	0.00	79.20	1	8,032	0.01%
2020/08/24	2	79.25	0	0.00	79.20	2	9,137	0.02%
2020/08/21	0	0.00	1.3	80.12	79.80	-1.3	9,309	-0.01%
2020/08/20	6	79.33	2	79.00	79.00	4	9,358	0.04%
2020/08/19	3	80.63	0	0.00	80.50	3	9,369	0.03%
2020/08/18	1	81.00	2	81.15	81.40	-1	9,408	-0.01%
2020/08/17	0	0.00	1	81.40	81.50	-1	9,492	-0.01%
2020/08/14	2	80.05	2	80.50	80.80	0	9,534	0.00%
2020/08/13	2	80.80	2	80.60	80.90	0	9,588	0.00%
2020/08/12	0	0.00	8	81.41	80.70	-8	9,859	-0.08%
2020/08/11	5	81.94	2	82.05	81.50	3	9,924	0.03%
2020/08/10	5	79.98	3	79.80	81.10	2	9,915	0.02%
2020/08/07	7	80.00	1	80.20	79.60	6	10,038	0.06%
2020/08/06	0	0.00	0.2	79.50	79.10	-0.2	10,188	0.00%
2020/08/04	3	77.67	1	77.70	77.60	2	10,244	0.02%
2020/08/03	10	77.48	1.1	77.78	77.40	8.9	10,268	0.09%
2020/07/31	4	78.53	0	0.00	78.50	4	10,240	0.04%
2020/07/30	0	0.00	1	78.40	78.50	-1	10,295	-0.01%
2020/07/29	5	78.44	11	79.28	77.90	-6	10,295	-0.06%
2020/07/28	7	77.27	0	0.00	77.30	7	10,402	0.07%
2020/07/27	4	78.88	3	78.53	78.10	1	10,446	0.01%
2020/07/24	8	79.76	0	0.00	79.70	8	10,367	0.08%
2020/07/23	1	80.20	0.9	80.50	80.10	0.1	10,299	0.00%
2020/07/22	5	80.54	0	0.00	80.50	5	10,353	0.05%
2020/07/21	4	80.58	1	80.60	80.50	3	10,313	0.03%
2020/07/20	2	80.35	0	0.00	80.50	2	10,331	0.02%
2020/07/17	3	81.10	0	0.00	81.00	3	10,441	0.03%
2020/07/16	2	80.95	3	81.00	81.00	-1	10,585	-0.01%
2020/07/15	16	80.32	4	80.20	80.40	12	10,629	0.11%
2020/07/14	22	81.19	6	81.02	81.00	16	10,534	0.15%
2020/07/13	13	82.05	2	82.10	82.00	11	10,498	0.10%
2020/07/10	3	82.27	0	0.00	82.00	3	10,520	0.03%
2020/07/09	9	83.29	0	0.00	83.00	9	10,542	0.09%
2020/07/08	25	83.50	10	83.70	83.20	15	10,538	0.14%
2020/07/07	16	83.91	3	84.20	83.70	13	10,536	0.12%
2020/07/06	29	84.46	2	84.50	84.40	27	10,511	0.26%
2020/07/03	11	84.40	15	84.57	84.30	-4	10,553	-0.04%
2020/07/02	33.2	84.04	9	84.49	83.80	24.2	10,656	0.23%
2020/07/01	17	87.64	1	88.10	87.60	16	10,480	0.15%
2020/06/30	3	87.27	20	87.50	87.60	-17	10,251	-0.17%
2020/06/29	5	86.72	10	86.80	86.60	-5	10,181	-0.05%
2020/06/24	10	87.30	1	87.40	87.40	9	10,200	0.09%
2020/06/23	4	86.90	0	0.00	86.90	4	10,232	0.04%
2020/06/22	1	86.40	0	0.00	86.80	1	10,270	0.01%
2020/06/19	2	86.50	0	0.00	85.80	2	10,360	0.02%
2020/06/18	5	86.06	0	0.00	86.20	5	10,343	0.05%
2020/06/17	3	86.43	0	0.00	86.20	3	10,501	0.03%
2020/06/16	2	86.00	0	0.00	86.10	2	10,812	0.02%
2020/06/15	3	86.07	0	0.00	86.00	3	11,086	0.03%
2020/06/12	4	86.63	6.4	86.03	86.40	-2.4	11,363	-0.02%
2020/06/11	5.2	87.94	7	88.34	88.00	-1.8	11,489	-0.02%
2020/06/10	6	89.47	6	89.52	89.40	0	11,513	0.00%
2020/06/09	2	89.05	11	89.12	89.50	-9	11,742	-0.08%
2020/06/08	11	88.10	39	88.98	89.20	-28	11,910	-0.24%
2020/06/05	4	87.00	16	87.22	87.60	-12	11,867	-0.10%
2020/06/04	1	86.60	2	86.60	86.80	-1	11,887	-0.01%
2020/06/03	0	0.00	15	85.99	86.10	-15	11,988	-0.13%
2020/06/02	0	0.00	0.2	84.50	84.30	-0.2	11,906	0.00%
2020/06/01	4	84.15	2.1	84.20	83.80	1.9	11,880	0.02%
2020/05/29	14	83.60	0	0.00	83.00	14	11,774	0.12%
2020/05/28	15	84.87	0	0.00	83.80	15	10,725	0.14%
2020/05/27	7	85.23	1	85.30	85.20	6	10,681	0.06%
2020/05/26	0	0.00	17	86.00	85.70	-17	10,771	-0.16%
2020/05/25	4	83.98	0	0.00	84.30	4	10,845	0.04%
2020/05/22	5.1	85.23	0	0.00	85.00	5.1	10,912	0.05%
2020/05/21	5	86.22	1	86.50	86.50	4	10,883	0.04%
2020/05/20	3	86.07	3	86.27	86.40	0	10,841	0.00%
2020/05/19	11	86.99	17	86.99	86.20	-6	10,818	-0.06%
2020/05/18	3	84.27	4	84.73	85.00	-1	10,570	-0.01%
2020/05/15	1	83.50	0	0.00	83.60	1	10,494	0.01%
2020/05/14	11	83.70	0	0.00	83.50	11	10,434	0.11%
2020/05/13	16	85.07	1	85.20	85.10	15	10,279	0.15%
2020/05/12	3	86.40	5	86.90	86.50	-2	10,087	-0.02%
2020/05/11	0	0.00	4	87.35	87.50	-4	10,042	-0.04%
2020/05/08	8	86.63	1	86.90	86.40	7	9,996	0.07%
2020/05/07	1	85.30	1	85.70	85.30	0	9,948	0.00%
2020/05/06	6	85.33	17	85.91	85.30	-11	9,909	-0.11%
2020/05/05	4	85.95	0	0.00	85.80	4	9,864	0.04%
2020/05/04	11	85.15	2	85.70	85.50	9	9,859	0.09%
2020/04/30	7	86.91	22	86.02	87.90	-15	9,734	-0.15%
2020/04/29	6	83.77	5	83.74	83.80	1	9,589	0.01%
2020/04/28	0	0.00	3	82.30	82.70	-3	9,566	-0.03%
2020/04/27	6	82.22	4	81.85	82.00	2	9,793	0.02%
2020/04/24	6	80.25	0	0.00	80.00	6	9,704	0.06%
2020/04/23	3	80.67	0	0.00	80.40	3	9,671	0.03%
2020/04/22	1	79.10	5	79.00	80.20	-4	9,608	-0.04%
2020/04/21	23	80.67	1	80.30	80.10	22	9,523	0.23%
2020/04/20	3	82.27	0	0.00	82.40	3	9,439	0.03%
2020/04/17	5	83.78	18	83.72	83.20	-13	9,319	-0.14%
2020/04/16	32	82.23	22	82.24	82.10	10	9,199	0.11%
2020/04/15	3	83.10	0	0.00	83.10	3	9,122	0.03%
2020/04/14	9	82.22	16	82.38	82.20	-7	9,057	-0.08%
2020/04/13	7	81.27	0	0.00	80.70	7	9,011	0.08%
2020/04/10	3	82.33	1	83.00	81.90	2	9,003	0.02%
2020/04/09	11	80.76	2	80.65	80.60	9	8,969	0.10%
2020/04/08	9	80.29	2	80.00	80.40	7	8,895	0.08%
2020/04/07	13	79.49	7	79.76	79.80	6	8,766	0.07%
2020/04/06	2	76.80	2	77.20	77.60	0	8,649	0.00%
2020/04/01	7	75.29	5	75.40	74.40	2	8,483	0.02%
2020/03/31	0	0.00	2	75.75	75.10	-2	8,397	-0.02%
2020/03/30	0	0.00	4	73.95	75.20	-4	8,263	-0.05%
2020/03/27	1	75.00	5	75.08	74.70	-4	8,114	-0.05%
2020/03/26	9	74.23	6	75.25	74.10	3	7,992	0.04%
2020/03/25	9	74.81	6	74.45	74.90	3	7,960	0.04%
2020/03/24	1	70.60	8	70.46	70.50	-7	7,851	-0.09%
2020/03/23	4	66.58	0	0.00	66.70	4	7,820	0.05%
2020/03/20	7	68.71	8	68.83	68.80	-1	7,659	-0.01%
2020/03/19	35.2	66.38	6	66.32	66.60	29.2	7,292	0.40%
2020/03/18	24.1	72.17	3	72.10	70.00	21.1	6,941	0.30%
2020/03/17	7	74.99	1	74.60	74.60	6	6,617	0.09%
2020/03/16	4	80.28	2	79.20	78.20	2	6,390	0.03%
2020/03/13	10	78.67	4	79.88	80.60	6	6,270	0.10%
2020/03/12	10.1	85.07	3	85.00	84.00	7.1	5,995	0.12%
2020/03/11	10	88.71	1	89.90	88.90	9	5,750	0.16%
2020/03/10	3	88.57	1	89.30	89.00	2	5,679	0.04%
2020/03/09	19.1	89.26	1	89.20	89.30	18.1	5,588	0.32%
2020/03/06	5	91.74	0	0.00	91.40	5	5,391	0.09%
2020/03/05	5	92.76	1	93.30	93.30	4	5,331	0.08%
2020/03/04	1	92.40	17	92.02	92.50	-16	5,347	-0.30%
2020/03/03	3	90.90	6	91.83	91.60	-3	5,337	-0.06%
2020/03/02	17	89.97	0	0.00	90.00	17	5,293	0.32%
2020/02/27	10	91.10	2	91.30	91.00	8	5,456	0.15%
2020/02/26	31	91.65	0	0.00	91.50	31	5,311	0.58%
2020/02/25	3	92.53	0	0.00	93.10	3	5,139	0.06%
2020/02/24	2	93.55	0	0.00	93.30	2	5,016	0.04%
2020/02/21	1	94.80	3	95.47	94.60	-2	4,997	-0.04%
2020/02/20	4	95.08	0	0.00	94.70	4	4,996	0.08%
2020/02/19	0	0.00	3	96.07	96.20	-3	4,956	-0.06%
2020/02/18	2	94.10	0	0.00	94.80	2	4,935	0.04%
2020/02/17	1	94.50	0	0.00	94.80	1	4,913	0.02%
2020/02/13	0	0.00	2	94.80	94.80	-2	4,905	-0.04%
2020/02/12	1	94.00	0	0.00	94.00	1	4,925	0.02%
2020/02/11	2	93.65	5	94.00	93.70	-3	4,953	-0.06%
2020/02/10	5	93.16	1.2	93.68	94.00	3.8	4,973	0.08%
2020/02/07	0.1	93.90	0	0.00	93.70	0.1	5,003	0.00%
2020/02/06	0	0.00	10	94.25	94.50	-10	5,046	-0.20%
2020/02/05	4.4	92.59	1	92.60	92.70	3.4	5,046	0.07%
2020/02/04	6	93.52	0	0.00	93.50	6	4,983	0.12%
2020/02/03	2	93.00	5.5	92.61	93.00	-3.5	4,997	-0.07%
2020/01/31	6	93.45	0	0.00	93.40	6	4,978	0.12%
2020/01/30	36	93.81	2	94.20	91.60	34	4,914	0.69%
2020/01/20	1.1	99.00	0	0.00	99.00	1.1	4,653	0.02%
2020/01/17	0	0.00	0.2	99.00	99.00	-0.2	4,679	0.00%
2020/01/16	1.1	98.09	0	0.00	97.90	1.1	4,734	0.02%
2020/01/15	2	98.20	0	98.60	98.50	2	4,749	0.04%
2020/01/14	2	98.55	0	0.00	98.80	2	4,751	0.04%
2020/01/13	0.4	99.70	3	99.30	99.70	-2.6	4,694	-0.06%
2020/01/10	0.1	99.80	0	0.00	99.80	0.1	4,702	0.00%
2020/01/08	3	100.00	0	0.00	100.00	3	4,818	0.06%
2020/01/07	2.1	101.48	0	0.00	101.50	2.1	4,814	0.04%
2020/01/06	1	101.50	1	101.50	102.00	0	4,817	0.00%
2020/01/03	1	99.30	3	101.50	101.50	-2	4,769	-0.04%
2020/01/02	1	99.70	0	0.00	99.60	1	4,733	0.02%
2019/12/31	0.2	99.80	1	100.00	99.80	-0.8	4,715	-0.02%
2019/12/30	0	0.00	1	101.00	99.90	-1	4,751	-0.02%
2019/12/27	0	0.00	5	101.00	101.00	-5	4,750	-0.11%
2019/12/26	10	99.60	0	0.00	99.80	10	4,756	0.21%
2019/12/25	1	100.00	2	99.90	100.00	-1	4,830	-0.02%
2019/12/24	0	0.00	2	101.00	100.50	-2	4,870	-0.04%
2019/12/23	2	101.00	0	0.00	101.00	2	4,912	0.04%
2019/12/20	3	99.87	0	0.00	101.00	3	4,972	0.06%
2019/12/19	0.1	99.80	0	0.00	99.90	0.1	4,933	0.00%
2019/12/18	0	0.00	13	100.73	101.50	-13	4,870	-0.27%
2019/12/17	0	0.00	12	98.16	99.10	-12	4,824	-0.25%
2019/12/16	1.3	96.80	2.4	97.37	96.80	-1.1	4,750	-0.02%
2019/12/13	0.1	96.80	4	97.20	96.80	-3.9	4,768	-0.08%
2019/12/12	1.1	96.54	0.1	96.90	96.90	1	4,765	0.02%
2019/12/11	3	96.07	0	0.00	96.50	3	4,959	0.06%
2019/12/10	0	0.00	1.1	96.51	96.50	-1.1	4,981	-0.02%
2019/12/09	2	96.60	0	0.00	96.70	2	5,001	0.04%
2019/12/06	0.1	97.00	0	0.00	97.20	0.1	4,992	0.00%
2019/12/05	5	96.52	2	96.50	96.40	3	4,997	0.06%
2019/12/04	8.2	96.85	0	0.00	97.50	8.2	5,005	0.16%
2019/12/03	1	97.30	0	0.00	97.50	1	5,063	0.02%
2019/12/02	2.1	98.03	0	0.00	98.10	2.1	5,139	0.04%
2019/11/29	0	0.00	3	98.13	97.20	-3	5,162	-0.06%
2019/11/28	0.1	98.30	2	98.30	98.30	-1.9	5,154	-0.04%
2019/11/27	2	98.00	0	0.00	98.40	2	5,230	0.04%
2019/11/26	2	98.50	1	97.30	98.00	1	5,230	0.02%
2019/11/22	0.1	96.80	3	96.30	96.80	-2.9	5,143	-0.06%
2019/11/21	1	96.00	0	0.00	96.20	1	5,194	0.02%
2019/11/20	2	96.50	0	0.00	96.50	2	5,186	0.04%
2019/11/19	0.1	97.40	0	0.00	97.40	0.1	5,175	0.00%
2019/11/15	0.1	96.80	1	97.90	96.80	-0.9	5,251	-0.02%
2019/11/14	0.1	96.60	0	0.00	96.60	0.1	5,297	0.00%
2019/11/13	1	96.40	2	96.40	96.30	-1	5,417	-0.02%
2019/11/12	1	96.80	0	0.00	96.90	1	5,585	0.02%
2019/11/11	0.1	97.00	1	97.00	97.00	-0.9	5,621	-0.02%
2019/11/08	10.1	97.20	0	0.00	97.40	10.1	5,701	0.18%
2019/11/07	2.1	98.01	0	0.00	98.20	2.1	5,712	0.04%
2019/11/06	1.1	98.15	1	98.40	98.70	0.1	5,717	0.00%
2019/11/04	0	0.00	0	98.50	98.90	0	5,770	0.00%
2019/10/30	0	0.00	13	98.12	98.30	-13	6,088	-0.21%
2019/10/29	0	0.00	7	97.61	97.70	-7	6,160	-0.11%
2019/10/28	0.1	97.20	0	0.00	97.20	0.1	6,170	0.00%
2019/10/24	1	96.50	0	0.00	97.50	1	6,214	0.02%
2019/10/23	0	0.00	1	96.30	95.80	-1	6,220	-0.02%
2019/10/21	3	95.93	10	95.30	95.40	-7	6,272	-0.11%
2019/10/18	2	96.30	1	96.90	96.00	1	6,303	0.02%
2019/10/17	2	96.60	2.1	96.41	96.60	-0.1	6,329	0.00%
2019/10/16	0	0.00	11	95.20	95.90	-11	6,297	-0.17%
2019/10/15	0	0.00	2	94.20	94.60	-2	6,349	-0.03%
2019/10/14	15	93.30	2	93.50	93.30	13	6,339	0.21%
2019/10/09	4	93.63	10	93.10	93.10	-6	6,348	-0.09%
2019/10/08	1	93.80	5	94.54	94.30	-4	6,398	-0.06%
2019/10/07	1	94.00	1	94.10	94.10	0	6,419	0.00%
2019/10/04	2	92.95	1	93.30	93.30	1	6,467	0.02%
2019/10/03	2	92.45	0	0.00	93.10	2	6,544	0.03%
2019/10/02	17	93.97	0	0.00	93.80	17	6,552	0.26%
2019/10/01	6	94.42	0	0.00	94.80	6	6,514	0.09%
2019/09/27	5	95.34	0	0.00	94.50	5	6,460	0.08%
2019/09/26	1	96.10	0	0.00	96.20	1	6,476	0.02%
2019/09/25	2	95.15	0	0.00	95.50	2	6,853	0.03%
2019/09/24	1	96.00	0	0.00	96.70	1	6,941	0.01%
2019/09/23	3	96.97	0	0.00	96.80	3	6,950	0.04%
2019/09/20	0	0.00	1	97.60	97.60	-1	7,007	-0.01%
2019/09/19	1	97.90	0	0.00	97.30	1	6,966	0.01%
2019/09/18	0	0.00	1	97.50	97.60	-1	7,017	-0.01%
2019/09/17	1.2	98.38	11	97.70	97.80	-9.8	7,015	-0.14%
2019/09/16	3	99.00	6	98.83	98.00	-3	7,083	-0.04%
2019/09/11	2	94.95	5	95.50	95.40	-3	7,002	-0.04%
2019/09/09	0.1	95.30	3	95.30	95.20	-2.9	6,991	-0.04%
2019/09/06	1	95.40	2	95.80	95.20	-1	7,008	-0.01%
2019/09/05	1	95.90	1	96.30	96.00	0	6,995	0.00%
2019/09/04	3	94.63	1	95.00	94.70	2	6,959	0.03%
2019/09/03	2	94.20	3	93.90	93.70	-1	6,918	-0.01%
2019/09/02	0	0.00	2	93.80	94.00	-2	6,934	-0.03%
2019/08/30	11	93.79	13	93.12	94.10	-2	6,924	-0.03%
2019/08/29	2.3	91.12	0	0.00	91.40	2.3	6,840	0.03%
2019/08/27	23	91.33	0	0.00	90.60	23	6,881	0.33%
2019/08/26	5	91.08	25.5	91.53	91.70	-20.5	6,754	-0.30%
2019/08/23	1	93.40	1	93.00	93.40	0	6,758	0.00%
2019/08/22	5	93.02	0	0.00	92.30	5	6,793	0.07%
2019/08/19	1.1	92.05	11	92.00	92.00	-9.9	6,887	-0.14%
2019/08/16	2	90.20	0	0.00	91.10	2	6,895	0.03%
2019/08/15	16.1	90.50	0	0.00	90.30	16.1	6,805	0.24%
2019/08/13	0	0.00	1	92.80	92.50	-1	6,664	-0.02%
2019/08/12	3	94.23	0	0.00	93.90	3	6,550	0.05%
2019/08/08	6	95.32	0	0.00	95.20	6	6,527	0.09%
2019/08/07	15	95.07	0	0.00	95.30	15	6,532	0.23%
2019/08/06	5	95.18	1	95.30	95.80	4	6,521	0.06%
2019/08/05	2	95.90	0	97.30	96.50	2	6,467	0.03%
2019/08/02	8	97.80	2	97.50	97.50	6	6,390	0.09%
2019/08/01	3	99.43	0	0.00	99.50	3	6,345	0.05%
2019/07/31	1	100.50	0	0.00	100.50	1	6,324	0.02%
2019/07/30	1.2	101.08	2	101.50	101.50	-0.8	6,227	-0.01%
2019/07/29	1	100.50	1	101.00	101.00	0	6,286	0.00%
2019/07/26	1	101.00	0	0.00	101.00	1	6,319	0.02%
2019/07/25	1	101.00	0	0.00	101.50	1	6,397	0.02%
2019/07/24	7	101.29	0	0.00	101.00	7	6,399	0.11%
2019/07/23	1	102.50	2	102.50	103.50	-1	6,375	-0.02%
2019/07/22	0.2	102.00	1	101.50	102.00	-0.8	6,344	-0.01%
2019/07/19	4	101.25	0	0.00	101.00	4	6,300	0.06%
2019/07/18	2	101.50	3	101.50	101.50	-1	6,291	-0.02%
2019/07/17	2	101.50	0	0.00	102.00	2	6,279	0.03%
2019/07/16	0	104.50	0	0.00	104.00	0	6,150	0.00%
2019/07/15	3	104.00	0	0.00	105.50	3	6,133	0.05%
2019/07/12	0	0.00	3.5	103.57	104.00	-3.5	6,145	-0.06%
2019/07/10	1	102.00	2	102.75	103.00	-1	6,195	-0.02%
2019/07/09	18	101.39	0	0.00	102.00	18	6,179	0.29%
2019/07/08	11.4	103.52	0	0.00	104.00	11.4	6,132	0.19%
2019/07/04	1	104.50	0	0.00	104.50	1	6,139	0.02%
2019/07/03	2	104.75	1	106.00	105.00	1	6,196	0.02%
2019/07/02	15	106.73	2	108.50	105.50	13	6,233	0.21%
2019/07/01	1.3	114.88	0	0.00	115.00	1.3	5,842	0.02%
2019/06/28	0.1	114.50	2.4	114.50	114.50	-2.4	5,714	-0.04%
2019/06/27	0	0.00	4	114.50	114.50	-4	5,732	-0.07%
2019/06/26	0	0.00	4	114.25	114.50	-4	5,738	-0.07%
2019/06/25	0.5	114.00	0	0.00	114.50	0.5	5,731	0.01%
2019/06/24	0.3	114.00	2	114.00	114.50	-1.7	5,712	-0.03%
2019/06/19	0	0.00	16.3	112.44	113.00	-16.3	5,575	-0.29%
2019/06/18	1	112.00	5	112.50	112.50	-4	5,501	-0.07%
2019/06/17	3	112.00	0	0.00	112.50	3	5,495	0.05%
2019/06/14	5	111.50	5	112.00	112.00	0	5,494	0.00%
2019/06/13	0	0.00	1	112.00	112.00	-1	5,535	-0.02%
2019/06/11	0	0.00	2	111.50	111.50	-2	5,635	-0.04%
2019/06/10	1	110.00	2	110.00	111.00	-1	5,616	-0.02%
2019/06/06	0	109.50	6	110.00	110.00	-6	5,631	-0.11%
2019/06/05	0	0.00	1	110.00	110.00	-1	5,674	-0.02%
2019/06/04	1	109.00	1	109.00	109.00	0	5,767	0.00%
2019/06/03	8.2	109.37	0	0.00	109.50	8.2	5,838	0.14%
2019/05/31	0	0.00	3.5	110.29	110.50	-3.5	5,843	-0.06%
2019/05/28	0	0.00	3	109.67	110.00	-3	5,967	-0.05%
2019/05/24	0.2	108.50	0.5	108.50	108.50	-0.3	5,940	-0.01%
2019/05/23	0	0.00	6	109.00	109.00	-6	5,940	-0.10%
2019/05/22	1.2	109.92	0	0.00	110.00	1.2	5,955	0.02%
2019/05/21	6	110.00	0	0.00	111.00	6	6,013	0.10%
2019/05/20	6	109.50	0	0.00	110.00	6	6,007	0.10%
2019/05/17	0	0.00	1	109.00	108.50	-1	6,032	-0.02%
2019/05/15	0	109.00	0	0.00	109.00	0	6,131	0.00%
2019/05/14	0	0.00	2	108.50	108.00	-2	6,161	-0.03%
2019/05/13	1	109.00	0	0.00	108.50	1	6,147	0.02%
2019/05/10	1	109.50	0	0.00	109.50	1	6,228	0.02%
2019/05/09	1	108.50	0	0.00	108.50	1	6,312	0.02%
2019/05/07	0	0.00	5	111.00	110.50	-5	6,266	-0.08%
2019/05/06	2	110.50	0	0.00	111.00	2	6,296	0.03%
2019/05/03	5	111.20	0	0.00	111.00	5	6,294	0.08%
2019/05/02	5	113.00	0	0.00	112.00	5	6,240	0.08%
2019/04/30	0	0.00	1	112.50	112.00	-1	6,163	-0.02%
2019/04/25	0	0.00	20	110.25	110.50	-20	6,181	-0.32%
2019/04/24	1	109.50	6	110.00	109.50	-5	6,204	-0.08%
2019/04/22	7	108.50	0	0.00	108.50	7	6,272	0.11%
2019/04/18	0	108.00	14.2	108.42	108.00	-14.2	6,508	-0.22%
2019/04/17	4.9	108.09	8	108.94	109.00	-3.1	6,654	-0.05%
2019/04/16	0	0.00	8	108.94	109.00	-8	6,733	-0.12%
2019/04/12	3	108.50	0	0.00	108.50	3	6,840	0.04%
2019/04/10	2	108.75	4	109.88	110.00	-2	6,903	-0.03%
2019/04/09	10	108.00	3	108.00	109.50	7	6,949	0.10%
2019/04/08	2	108.00	3	108.33	108.00	-1	6,891	-0.01%
2019/04/03	2	107.50	0	0.00	108.00	2	6,814	0.03%
2019/04/01	3	108.50	0	0.00	107.50	3	6,784	0.04%
2019/03/29	0	0.00	1	109.50	109.50	-1	6,672	-0.01%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/27	0	0.00	2	108.50	109.00	-2	6,640	-0.03%
2019/03/26	1	108.00	0	0.00	108.00	1	6,640	0.02%
2019/03/25	0	0.00	1	106.50	106.50	-1	6,698	-0.01%
2019/03/22	0	0.00	0.1	107.00	107.50	-0.1	6,658	0.00%
2019/03/21	0	0.00	1	106.50	106.50	-1	6,676	-0.01%
2019/03/20	5	106.50	0	0.00	106.50	5	6,712	0.07%
2019/03/19	9	106.50	0	0.00	106.00	9	6,756	0.13%
2019/03/18	1.1	106.05	5	105.90	106.50	-3.9	6,811	-0.06%
2019/03/15	0	0.00	3.2	105.16	105.50	-3.2	6,778	-0.05%
2019/03/14	6	104.50	0	0.00	104.00	6	6,674	0.09%
2019/03/12	0	0.00	2	104.50	104.50	-2	6,731	-0.03%
2019/03/11	1	103.00	0	0.00	103.00	1	6,722	0.01%
2019/03/08	4	104.13	1	104.50	104.00	3	6,740	0.04%
2019/03/07	0	0.00	12	104.67	105.50	-12	6,752	-0.18%
2019/03/05	1	101.50	1	102.00	102.00	0	6,726	0.00%
2019/03/04	4	101.63	0	0.00	101.50	4	6,723	0.06%
2019/02/26	1	102.50	0	0.00	103.00	1	6,577	0.02%
2019/02/25	3	103.50	0	0.00	103.50	3	6,478	0.05%
2019/02/21	0	0.00	2	103.50	103.50	-2	6,456	-0.03%
2019/02/20	3	102.33	5	103.00	103.00	-2	6,439	-0.03%
2019/02/18	2	102.00	6	102.92	102.50	-4	6,311	-0.06%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/02/14	3	101.83	1	102.50	101.50	2	6,217	0.03%
2019/02/13	0	0.00	2	101.75	101.50	-2	6,160	-0.03%
2019/02/11	2	101.25	0	0.00	100.00	2	6,218	0.03%
2019/01/29	3	101.17	0	0.00	101.00	3	6,160	0.05%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/21	0	0.00	2	102.50	102.50	-2	6,249	-0.03%
2019/01/18	0	0.00	1	103.00	102.50	-1	6,284	-0.02%
2019/01/17	0	0.00	1	102.00	101.50	-1	6,355	-0.02%
2019/01/16	1	101.00	0	0.00	101.00	1	6,393	0.02%
2019/01/15	0	0.00	2	102.00	101.50	-2	6,396	-0.03%
2019/01/14	1	101.00	4	101.25	101.50	-3	6,337	-0.05%
2019/01/11	2	100.50	3	101.33	101.50	-1	6,394	-0.02%
2019/01/10	4	100.38	0	0.00	100.50	4	6,374	0.06%
2019/01/09	2	101.00	15	102.30	102.50	-13	6,326	-0.21%
2019/01/08	1	102.00	46	101.60	102.00	-45	6,152	-0.73%
2019/01/07	0	0.00	4	98.63	99.50	-4	6,110	-0.07%
2019/01/04	6.3	95.23	0	0.00	95.30	6.3	6,245	0.10%
2019/01/03	8	96.29	0	0.00	96.00	8	6,528	0.12%
2019/01/02	23	99.06	0	0.00	97.60	23	6,492	0.35%
2018/12/28	0	0.00	5	99.60	101.00	-5	6,477	-0.08%
2018/12/27	1	98.00	2.2	97.62	97.80	-1.2	6,556	-0.02%
2018/12/26	12	96.25	0	0.00	96.30	12	6,645	0.18%
2018/12/24	10	98.20	0	0.00	98.30	10	6,851	0.15%
2018/12/21	0	0.00	1	99.60	98.60	-1	7,131	-0.01%
2018/12/20	0	0.00	2	99.45	99.60	-2	7,340	-0.03%
2018/12/19	0	0.00	2	99.10	99.30	-2	7,425	-0.03%
2018/12/18	3	98.00	0	0.00	98.00	3	7,622	0.04%
2018/12/17	0	0.00	4	99.50	99.30	-4	7,966	-0.05%
2018/12/14	0.8	99.20	0	0.00	99.20	0.8	8,070	0.01%
2018/12/12	1	98.60	1	99.00	99.00	0	8,322	0.00%
2018/12/11	2	98.80	0	0.00	98.50	2	8,323	0.02%
2018/12/10	1.1	99.53	1	99.50	99.50	0.1	8,291	0.00%
2018/12/07	1	100.00	0	0.00	100.50	1	8,346	0.01%
2018/12/05	2	99.75	1	102.00	101.00	1	8,363	0.01%
2018/12/04	0	0.00	1	102.00	101.50	-1	8,409	-0.01%
2018/12/03	0	0.00	3	102.17	102.00	-3	8,392	-0.04%
2018/11/30	0	0.00	1	101.00	100.00	-1	8,334	-0.01%
2018/11/29	16	99.63	0	0.00	99.50	16	8,247	0.19%
2018/11/28	10	99.60	0	0.00	100.00	10	8,163	0.12%
2018/11/27	7	99.27	0	0.00	99.00	7	8,158	0.09%
2018/11/23	1	101.00	1	100.50	100.50	0	8,183	0.00%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/20	1	100.50	0	0.00	100.50	1	8,168	0.01%
2018/11/19	2	101.75	3	102.17	102.00	-1	8,215	-0.01%
2018/11/16	1	101.00	0	0.00	101.00	1	8,265	0.01%
2018/11/12	0	0.00	2	101.25	101.00	-2	8,328	-0.02%
2018/11/09	2	100.25	0	0.00	101.00	2	8,335	0.02%
2018/11/07	0	102.00	1	103.00	102.50	-1	8,242	-0.01%
2018/11/06	2	100.75	1.7	102.29	103.00	0.3	8,223	0.00%
2018/11/05	0	0.00	2	101.00	103.00	-2	8,126	-0.02%
2018/11/02	1	99.50	0	0.00	101.00	1	8,073	0.01%
2018/11/01	0	0.00	1	101.50	101.50	-1	8,033	-0.01%
2018/10/31	0	0.00	3	100.00	101.00	-3	8,035	-0.04%
2018/10/30	3	98.87	0	0.00	98.60	3	7,981	0.04%
2018/10/29	0	0.00	1	98.50	98.80	-1	7,907	-0.01%
2018/10/26	7	98.10	1	99.50	98.20	6	7,989	0.08%
2018/10/25	10	98.17	8	98.75	98.60	2	8,005	0.02%
2018/10/24	2	101.00	0	0.00	101.00	2	7,996	0.03%
2018/10/23	1	101.50	0	0.00	101.50	1	7,975	0.01%
2018/10/22	2	101.75	0	0.00	103.00	2	8,031	0.02%
2018/10/19	1	102.00	0	0.00	103.00	1	8,124	0.01%
2018/10/18	2	103.00	0	0.00	103.00	2	8,138	0.02%
2018/10/17	3	103.67	0	0.00	103.00	3	8,154	0.04%
2018/10/16	2	103.00	0	0.00	104.00	2	8,121	0.02%
2018/10/15	6	103.42	0	0.00	103.50	6	8,099	0.07%
2018/10/12	3	103.33	7	103.57	106.00	-4	8,016	-0.05%
2018/10/11	25.7	104.53	1	106.00	103.00	24.7	7,886	0.31%
2018/10/09	1	112.00	14	113.39	113.50	-13	7,564	-0.17%
2018/10/08	1	111.50	0	0.00	111.50	1	7,611	0.01%
2018/10/05	3	110.00	0	0.00	111.00	3	7,649	0.04%
2018/10/03	4	113.50	0	0.00	113.00	4	7,747	0.05%
2018/10/02	2	115.75	1	117.50	115.00	1	7,791	0.01%
2018/09/27	2	115.50	1.7	116.80	117.00	0.3	7,968	0.00%
2018/09/26	1	115.50	0	0.00	114.50	1	7,834	0.01%
2018/09/25	2	115.50	0	0.00	115.50	2	7,800	0.03%
2018/09/21	1	117.50	27	115.74	117.50	-26	7,687	-0.34%
2018/09/20	1	112.50	1	113.50	113.50	0	7,476	0.00%
2018/09/19	0	0.00	13	113.00	113.00	-13	7,449	-0.17%
2018/09/18	1	112.50	3	112.83	112.50	-2	7,323	-0.03%
2018/09/17	26	112.00	0	112.00	112.50	26	7,230	0.36%
2018/09/14	0	0.00	2	112.00	112.00	-2	7,268	-0.03%
2018/09/11	4	110.50	0	0.00	111.00	4	7,372	0.05%
2018/09/10	2	111.99	0	0.00	111.50	2	7,473	0.03%
2018/09/06	0.7	111.50	0	0.00	111.50	0.7	7,736	0.01%
2018/09/05	1	111.50	0	110.50	110.50	1	7,862	0.01%
2018/09/04	0	0.00	0	112.00	112.50	0	7,953	0.00%
2018/09/03	2	111.75	0	0.00	111.00	2	8,021	0.02%
2018/08/30	1	112.50	0	0.00	112.00	1	8,081	0.01%
2018/08/29	0.3	113.00	0	0.00	113.50	0.3	8,090	0.00%
2018/08/27	0	0.00	3	113.33	113.50	-3	8,169	-0.04%
2018/08/23	0	0.00	12	112.58	113.50	-12	8,519	-0.14%
2018/08/22	0	0.00	10	109.50	110.00	-10	8,578	-0.12%
2018/08/20	1	108.50	1	109.50	109.00	0	8,658	0.00%
2018/08/17	0	0.00	0	109.00	109.00	0	8,638	0.00%
2018/08/16	2	108.50	0	0.00	108.50	2	8,669	0.02%
2018/08/15	10	108.00	0	0.00	109.00	10	8,703	0.12%
2018/08/13	7	108.21	0	0.00	108.00	7	8,769	0.08%
2018/08/09	1	111.00	0	0.00	111.50	1	8,839	0.01%
2018/08/08	1.3	111.40	0	0.00	112.00	1.3	8,967	0.01%
2018/08/06	1	112.00	0	0.00	112.50	1	9,236	0.01%
2018/08/03	0	0.00	3	111.83	111.50	-3	9,296	-0.03%
2018/08/02	10	112.50	10	113.50	112.00	0	9,298	0.00%
2018/08/01	0	0.00	1	113.00	113.00	-1	9,213	-0.01%
2018/07/31	0	0.00	1.4	112.00	112.50	-1.4	9,140	-0.01%
2018/07/30	2	111.50	6	111.17	111.50	-4	9,040	-0.04%
2018/07/27	4	110.00	2	110.25	110.50	2	9,040	0.02%
2018/07/26	0	0.00	3	110.00	111.00	-3	8,967	-0.03%
2018/07/25	4	108.75	1	110.00	108.50	3	8,875	0.03%
2018/07/24	0	0.00	7.5	108.87	109.50	-7.5	8,817	-0.08%
2018/07/20	20	107.00	0	0.00	107.50	20	8,750	0.23%
2018/07/19	3	108.33	0	0.00	107.50	3	8,791	0.03%
2018/07/18	2	107.50	1	108.50	108.50	1	8,820	0.01%
2018/07/17	2	107.25	0	0.00	107.00	2	8,766	0.02%
2018/07/16	1	109.50	0	0.00	108.50	1	8,748	0.01%
2018/07/13	0	0.00	13	108.58	110.00	-13	8,758	-0.15%
2018/07/12	1	106.00	0	0.00	106.00	1	8,693	0.01%
2018/07/11	9	105.94	7	105.86	106.00	2	8,633	0.02%
2018/07/10	4	112.25	0	0.00	112.00	4	8,468	0.05%
2018/07/09	2	111.25	1	111.50	111.00	1	8,359	0.01%
2018/07/06	24	109.50	0	0.00	109.50	24	8,233	0.29%
2018/07/05	0	0.00	1	114.00	113.50	-1	8,014	-0.01%
2018/07/03	0	0.00	1	113.46	113.00	-1	7,878	-0.01%
2018/07/02	0	0.00	21	112.48	112.50	-21	7,822	-0.27%
2018/06/29	0.2	111.50	1	113.00	112.50	-0.8	7,727	-0.01%
2018/06/28	3	109.00	0	0.00	109.00	3	7,489	0.04%
2018/06/25	0	0.00	4	110.25	110.00	-4	7,344	-0.05%
2018/06/22	0	0.00	3	109.83	109.50	-3	7,262	-0.04%
2018/06/21	0	0.00	2	109.00	108.50	-2	7,212	-0.03%
2018/06/20	1	107.50	86	107.51	107.50	-85	7,211	-1.18%
2018/06/19	1	105.00	1	105.00	105.50	0	7,317	0.00%
2018/06/15	6	105.50	0	0.00	106.00	6	7,284	0.08%
2018/06/14	79	106.50	0	0.00	106.50	79	7,137	1.11%
2018/06/13	2	107.00	0	0.00	107.50	2	7,016	0.03%
2018/06/12	2	108.50	0	0.00	107.50	2	7,064	0.03%
2018/06/11	1	108.00	1	108.00	109.00	0	6,929	0.00%
2018/06/08	3	108.83	0	0.00	108.50	3	6,968	0.04%
2018/06/07	1	110.00	1	110.50	110.00	0	6,902	0.00%
2018/06/04	1	109.00	0	0.00	110.50	1	6,788	0.01%
2018/06/01	1	108.50	1	109.00	109.50	0	6,780	0.00%
2018/05/30	1	108.00	0	0.00	108.50	1	6,403	0.02%
2018/05/28	0	0.00	1	109.50	110.00	-1	6,338	-0.02%
2018/05/24	0.6	110.50	0	0.00	111.00	0.6	6,332	0.01%
2018/05/22	1.2	109.50	1.4	109.50	109.50	-0.2	6,378	0.00%
2018/05/18	8	111.81	6	113.50	112.00	2	6,564	0.03%
2018/05/17	10.4	111.96	10	113.00	111.50	0.4	6,680	0.01%
2018/05/16	0.3	110.50	0	0.00	111.00	0.3	6,644	0.00%
2018/05/15	0	0.00	0.7	110.50	110.50	-0.7	6,730	-0.01%
2018/05/14	1	108.50	2	110.25	111.00	-1	6,720	-0.01%
2018/05/11	1	107.50	7	107.64	108.50	-6	6,657	-0.09%
2018/05/09	0	0.00	1	106.00	105.50	-1	6,691	-0.01%
2018/05/08	0.3	105.00	1	105.50	105.50	-0.7	6,736	-0.01%
2018/05/04	2	105.50	1	106.50	105.00	1	6,816	0.01%
2018/04/30	1.3	104.77	0	0.00	104.50	1.3	6,946	0.02%
2018/04/27	0.1	104.00	0	0.00	104.50	0.1	6,968	0.00%
2018/04/26	0	0.00	0	103.50	104.00	0	6,989	0.00%
2018/04/24	0.2	104.00	0	0.00	104.00	0.2	6,991	0.00%
2018/04/19	0	0.00	3	105.50	105.50	-3	6,958	-0.04%
2018/04/18	0.1	106.00	1	106.00	106.00	-0.9	6,963	-0.01%
2018/04/17	0.1	106.00	0	0.00	106.00	0.1	7,036	0.00%
2018/04/16	0	107.00	0.2	107.00	107.50	-0.2	7,107	0.00%
2018/04/13	0	0.00	7	106.57	106.50	-7	7,206	-0.10%
2018/04/11	0.1	105.00	0	0.00	105.50	0.1	7,307	0.00%
2018/04/10	0.1	105.00	5	104.90	105.50	-4.9	7,354	-0.07%
2018/04/09	1	103.00	2.1	104.23	105.00	-1.1	7,376	-0.02%
2018/04/03	0.2	102.00	0	0.00	102.00	0.2	7,351	0.00%
2018/04/02	0.1	102.50	0.1	102.50	102.50	0	7,439	0.00%
2018/03/31	0	0.00	1	103.50	104.00	-1	7,516	-0.01%
2018/03/30	0.2	103.00	0	0.00	103.50	0.2	7,672	0.00%
2018/03/29	0.1	103.00	0	0.00	103.00	0.1	7,634	0.00%
2018/03/28	8.1	103.56	0	0.00	103.00	8.1	7,579	0.11%
2018/03/27	1	104.00	0	0.00	105.00	1	7,587	0.01%
2018/03/26	2.1	103.50	0.2	103.50	103.50	1.9	7,579	0.03%
2018/03/23	5.2	104.48	0	0.00	104.50	5.2	7,557	0.07%
2018/03/21	1	105.00	1.1	106.43	106.50	-0.1	7,365	0.00%
2018/03/20	0	0.00	6.3	104.40	105.00	-6.3	7,346	-0.09%
2018/03/16	2.2	101.05	0.4	101.50	102.00	1.8	7,292	0.02%
2018/03/15	0	0.00	2	103.00	102.00	-2	7,123	-0.03%
2018/03/14	0	0.00	9	102.39	102.00	-9	7,160	-0.13%
2018/03/12	0	0.00	6	103.08	103.50	-6	7,137	-0.08%
2018/03/09	7.4	101.00	0	0.00	101.50	7.4	7,156	0.10%
2018/03/07	0.2	101.50	0.1	101.50	101.50	0.1	7,207	0.00%
2018/03/06	5	102.00	1	101.50	101.50	4	7,229	0.06%
2018/03/05	3	101.33	0	0.00	101.00	3	7,462	0.04%
2018/03/02	3	100.50	0	0.00	100.50	3	7,459	0.04%
2018/02/27	0	0.00	2	104.00	103.50	-2	7,402	-0.03%
2018/02/26	0	0.00	3	103.83	103.50	-3	7,380	-0.04%
2018/02/23	0.3	103.00	6	103.42	104.00	-5.7	7,388	-0.08%
2018/02/22	24.1	101.46	1	101.50	102.50	23.1	7,428	0.31%
2018/02/21	0.1	103.50	19	104.05	104.00	-18.9	7,377	-0.26%
2018/02/09	4	98.10	0	0.00	97.80	4	7,078	0.06%
2018/02/08	4	100.00	0	0.00	100.00	4	6,887	0.06%
2018/02/07	6	100.30	12	101.96	101.00	-6	6,893	-0.09%
2018/02/06	6	97.05	2	96.75	96.70	4	6,692	0.06%
2018/02/05	1	98.70	1	99.90	100.50	0	6,548	0.00%
2018/02/02	3	100.67	0	0.00	100.00	3	6,467	0.05%
2018/01/31	0	0.00	1	102.00	103.50	-1	6,306	-0.02%
2018/01/30	1	102.50	0	0.00	103.00	1	6,240	0.02%
2018/01/29	0	0.00	1.7	104.00	104.50	-1.7	6,165	-0.03%
2018/01/26	0	0.00	7	102.00	103.50	-7	6,101	-0.11%
2018/01/25	6	100.42	1	101.50	101.50	5	5,975	0.08%
2018/01/24	0.9	99.20	0	0.00	99.20	0.9	5,895	0.02%
2018/01/23	3.4	100.01	0	0.00	100.00	3.4	5,883	0.06%
2018/01/22	0	0.00	0.4	101.00	101.50	-0.4	5,800	-0.01%
2018/01/19	2.2	100.23	0	0.00	100.50	2.2	5,731	0.04%
2018/01/18	1	102.00	0	0.00	101.50	1	5,650	0.02%
2018/01/17	0	0.00	1	101.98	102.00	-1	5,594	-0.02%
2018/01/16	0	0.00	0.8	101.50	102.00	-0.8	5,560	-0.01%
2018/01/15	0	0.00	6	101.75	102.00	-6	5,549	-0.11%
2018/01/11	2	100.00	0	0.00	101.00	2	5,442	0.04%
2018/01/10	0	0.00	3.1	101.79	101.00	-3.1	5,364	-0.06%
2018/01/09	0	0.00	5.1	101.22	102.50	-5.1	5,270	-0.10%
2018/01/08	0	0.00	2	98.80	99.50	-2	5,132	-0.04%
2018/01/05	0	0.00	7	98.40	98.40	-7	5,028	-0.14%
2018/01/03	1	97.80	0	0.00	98.50	1	5,102	0.02%
2018/01/02	0	0.00	1	98.00	98.10	-1	5,038	-0.02%