台塑化 (6505)-永豐金-敦南券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30(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

台塑化 (6505)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/22	14.1	43.70	3	43.35	43.55	11.1	9,603	0.12%
2024/11/21	8.1	43.64	5	43.53	43.40	3.1	9,677	0.03%
2024/11/20	1	44.20	0	0.00	44.10	1	9,804	0.01%
2024/11/19	1	44.70	0	0.00	44.50	1	9,819	0.01%
2024/11/18	5.2	44.00	10.3	44.67	44.55	-5.1	9,887	-0.05%
2024/11/15	1.2	43.73	0	0.00	43.30	1.2	9,726	0.01%
2024/11/14	7.2	43.88	0	0.00	43.45	7.2	9,659	0.07%
2024/11/13	7.2	44.27	0	0.00	44.10	7.2	9,623	0.08%
2024/11/12	2.4	44.87	0.1	45.00	44.80	2.3	9,496	0.02%
2024/11/11	8.2	45.53	2	45.55	45.60	6.2	9,545	0.06%
2024/11/08	6.1	47.13	3	47.22	46.05	3.1	9,478	0.03%
2024/11/07	4	47.84	5	48.38	48.40	-1	9,287	-0.01%
2024/11/06	5.1	47.73	2	47.55	47.55	3.1	9,256	0.03%
2024/11/05	10.1	48.22	0	0.00	48.30	10.1	9,222	0.11%
2024/11/04	3	48.15	1	48.15	48.50	2	9,298	0.02%
2024/11/01	2	47.63	0	0.00	48.15	2	9,412	0.02%
2024/10/30	1.1	48.01	0	0.00	48.10	1.1	9,378	0.01%
2024/10/29	6	47.82	0	0.00	47.75	6	9,351	0.06%
2024/10/28	6.3	48.97	1	48.75	49.15	5.3	9,249	0.06%
2024/10/25	2	49.00	1	48.60	48.65	1	9,239	0.01%
2024/10/24	2.2	48.96	0	0.00	49.00	2.2	9,216	0.02%
2024/10/23	3.6	48.89	2	48.60	48.60	1.6	9,204	0.02%
2024/10/22	5	48.95	0	0.00	48.95	5	9,193	0.05%
2024/10/21	2.3	49.73	0	0.00	49.30	2.3	9,233	0.02%
2024/10/18	4.2	50.24	1	50.30	50.40	3.2	9,263	0.04%
2024/10/17	1.3	49.99	3	49.52	49.65	-1.7	9,333	-0.02%
2024/10/16	9.9	48.83	0	0.00	48.75	9.9	9,350	0.11%
2024/10/15	1	49.75	0.4	50.16	49.50	0.6	9,264	0.01%
2024/10/14	0.2	51.40	39.6	50.48	51.00	-39.4	9,178	-0.43%
2024/10/11	2	52.00	4	52.00	52.00	-2	9,192	-0.02%
2024/10/09	3	53.27	3	52.93	52.30	0	9,194	0.00%
2024/10/08	0	0.00	11	55.04	54.20	-11	9,105	-0.12%
2024/10/07	10.2	54.75	11.1	54.95	55.00	-0.9	8,943	-0.01%
2024/10/04	51	54.95	42	54.68	54.50	9	8,788	0.10%
2024/10/01	22	51.91	1	52.10	52.30	21	8,578	0.24%
2024/09/30	6	52.30	1	52.90	52.70	5	8,595	0.06%
2024/09/27	5	52.58	3	52.63	53.00	2	8,530	0.02%
2024/09/26	1.4	50.87	0	0.00	50.70	1.4	8,403	0.02%
2024/09/25	1	51.50	0	0.00	51.20	1	8,375	0.01%
2024/09/24	1.2	50.70	15	50.47	50.70	-13.8	8,341	-0.17%
2024/09/20	0.1	51.70	7.3	51.81	51.50	-7.2	8,429	-0.09%
2024/09/19	1	51.70	2	51.30	51.40	-1	8,388	-0.01%
2024/09/18	3	51.63	0	0.00	51.50	3	8,357	0.04%
2024/09/16	0.5	51.50	3.3	51.81	51.20	-2.8	8,366	-0.03%
2024/09/13	13.2	50.04	7.2	50.53	50.70	6	8,320	0.07%
2024/09/12	3.2	48.47	1	48.50	48.70	2.2	8,259	0.03%
2024/09/11	4.5	47.42	3.2	47.73	47.45	1.3	8,212	0.02%
2024/09/10	13.4	48.09	3	47.78	47.40	10.4	8,110	0.13%
2024/09/09	24.7	48.93	8	48.71	48.50	16.7	7,971	0.21%
2024/09/06	10.1	50.31	1.9	50.54	50.90	8.3	7,774	0.11%
2024/09/05	14.1	50.67	1	50.30	50.30	13.1	7,711	0.17%
2024/09/04	17.3	52.48	55	52.61	51.60	-37.7	7,625	-0.49%
2024/09/03	3	54.87	0	0.00	54.80	3	7,406	0.04%
2024/09/02	6.5	55.41	1	55.10	55.10	5.5	7,374	0.07%
2024/08/30	2.1	56.86	0	0.00	56.10	2.1	7,273	0.03%
2024/08/29	8.4	56.23	0	0.00	56.10	8.4	5,500	0.15%
2024/08/28	1	57.00	0	0.00	57.00	1	5,399	0.02%
2024/08/26	0.1	57.70	2	58.60	57.90	-2	5,268	-0.04%
2024/08/23	7	56.94	1	57.00	57.00	6	5,132	0.12%
2024/08/22	13.2	58.07	0	0.00	57.80	13.2	5,044	0.26%
2024/08/21	5.2	58.35	6	58.50	58.70	-0.8	4,928	-0.02%
2024/08/20	8.1	59.28	0	0.00	58.70	8.1	4,896	0.17%
2024/08/19	1	60.10	2	60.30	60.00	-1	4,801	-0.02%
2024/08/16	3	60.57	1.1	60.99	60.60	1.9	4,783	0.04%
2024/08/15	1.1	61.01	0	0.00	61.20	1.1	4,720	0.02%
2024/08/14	0	0.00	2	61.60	61.90	-2	4,678	-0.04%
2024/08/13	5.3	61.64	0	0.00	61.20	5.3	4,635	0.11%
2024/08/12	0.1	63.30	3	63.70	63.10	-3	4,555	-0.06%
2024/08/09	0	0.00	2	64.20	63.60	-2	4,585	-0.04%
2024/08/08	4.1	63.23	5	62.82	62.60	-0.9	4,525	-0.02%
2024/08/07	4.1	64.18	2	64.00	64.00	2.1	4,504	0.05%
2024/08/06	3.2	64.30	3	64.13	65.00	0.2	4,473	0.00%
2024/08/05	7.4	62.31	3	61.90	62.20	4.4	4,417	0.10%
2024/08/02	5.2	64.52	0	0.00	65.20	5.2	4,294	0.12%
2024/08/01	0	0.00	1	65.30	65.50	-1	4,274	-0.02%
2024/07/31	3.2	63.91	0	0.00	64.40	3.2	4,264	0.08%
2024/07/30	4.2	64.20	5	63.60	64.00	-0.8	4,257	-0.02%
2024/07/26	2	65.10	0	0.00	64.90	2	4,222	0.05%
2024/07/23	9	65.66	0.3	65.87	65.10	8.7	4,197	0.21%
2024/07/22	1	64.90	3	64.80	65.90	-2	4,194	-0.05%
2024/07/19	2.5	64.70	1	64.60	65.10	1.5	4,145	0.04%
2024/07/18	5	66.26	1	66.20	66.30	4	4,080	0.10%
2024/07/17	0	0.00	1	64.80	64.90	-1	3,988	-0.03%
2024/07/16	0	0.00	9	63.82	64.00	-9	4,028	-0.22%
2024/07/15	13	63.65	5	63.60	64.00	8	4,121	0.19%
2024/07/12	8	64.14	5	64.30	64.00	3	4,170	0.07%
2024/07/11	21	63.50	0	0.00	63.70	21	4,175	0.50%
2024/07/10	0	64.20	0	0.00	63.70	0	4,226	0.00%
2024/07/09	0.2	64.17	1	63.70	63.80	-0.8	4,264	-0.02%
2024/07/08	27	65.66	1.2	65.90	65.70	25.8	4,270	0.61%
2024/07/05	0.2	65.50	2	65.80	65.40	-1.9	4,255	-0.04%
2024/07/04	1	65.40	0	0.00	66.00	1	4,256	0.02%
2024/07/03	7	64.80	0	0.00	65.00	7	4,248	0.16%
2024/07/02	4	64.28	28	64.35	63.80	-24	4,250	-0.56%
2024/07/01	12	65.07	1	65.10	65.00	11	4,324	0.25%
2024/06/28	4.1	65.10	1	64.80	64.80	3.1	4,390	0.07%
2024/06/27	16.3	63.65	0	0.00	64.50	16.3	4,450	0.37%
2024/06/26	21.4	64.81	0	0.00	64.60	21.4	4,410	0.49%
2024/06/25	0.2	66.00	0	0.00	65.50	0.2	4,373	0.00%
2024/06/24	7	65.73	5	65.31	65.80	2	4,365	0.05%
2024/06/21	0.4	67.04	0	0.00	66.20	0.4	4,420	0.01%
2024/06/20	0	0.00	1	66.60	66.60	-1	4,377	-0.02%
2024/06/19	6.3	64.97	22	64.82	65.50	-15.7	4,373	-0.36%
2024/06/18	1	65.20	2	65.40	65.20	-1	4,402	-0.02%
2024/06/17	0.3	65.90	1.1	65.71	65.30	-0.8	4,424	-0.02%
2024/06/14	2.2	65.75	2	65.60	65.90	0.2	4,454	0.00%
2024/06/13	8	65.74	0	0.00	65.90	8	4,465	0.18%
2024/06/12	3.1	66.10	3	66.00	66.10	0.1	4,462	0.00%
2024/06/11	3.1	65.62	1	66.30	66.10	2.1	4,456	0.05%
2024/06/07	18	65.27	10	66.00	65.80	8	4,421	0.18%
2024/06/06	4.2	65.90	0	0.00	65.80	4.2	4,383	0.10%
2024/06/05	2	65.80	1	65.50	66.50	1	4,347	0.02%
2024/06/04	8	66.52	0	0.00	66.50	8	4,332	0.18%
2024/06/03	11	67.14	2.1	67.03	67.20	8.9	4,304	0.21%
2024/05/31	0.1	67.80	10	67.80	67.40	-10	4,283	-0.23%
2024/05/30	5.2	67.90	10	67.90	67.70	-4.8	4,191	-0.11%
2024/05/29	5	68.20	1.7	68.34	68.20	3.3	4,186	0.08%
2024/05/28	0.1	68.50	5	68.78	69.20	-4.9	4,165	-0.12%
2024/05/27	20.1	67.70	0	0.00	67.80	20.1	4,159	0.48%
2024/05/24	9	68.12	0	0.00	68.30	9	4,127	0.22%
2024/05/23	4.3	68.91	0	0.00	68.60	4.3	4,095	0.10%
2024/05/22	6	69.27	1	69.80	69.90	5	4,042	0.12%
2024/05/21	2.1	69.65	0	0.00	69.50	2.1	4,019	0.05%
2024/05/20	3	70.00	2.1	70.31	70.20	0.9	3,985	0.02%
2024/05/17	5	70.30	0	0.00	69.90	5	3,976	0.13%
2024/05/16	3	70.43	2	70.50	70.40	1	3,958	0.03%
2024/05/15	0	0.00	21	70.47	70.20	-21	3,882	-0.54%
2024/05/14	3	69.77	0	0.00	69.70	3	3,851	0.08%
2024/05/13	0.1	70.59	0	0.00	69.90	0.1	3,837	0.00%
2024/05/10	1.1	70.50	0	0.00	70.30	1.1	3,833	0.03%
2024/05/09	2.1	69.93	1	70.00	69.80	1.1	3,849	0.03%
2024/05/08	2.2	70.93	1	70.90	71.00	1.2	3,808	0.03%
2024/05/06	1	71.90	0	0.00	71.50	1	3,789	0.03%
2024/05/03	0.1	71.80	20	71.89	71.70	-19.9	3,761	-0.53%
2024/05/02	2.1	71.55	1	71.50	71.60	1.1	3,756	0.03%
2024/04/30	3	72.00	0	0.00	72.20	3	3,751	0.08%
2024/04/29	0.1	71.90	6.2	72.28	72.60	-6.1	3,729	-0.16%
2024/04/26	4	71.45	0	0.00	71.20	4	3,702	0.11%
2024/04/25	8.1	71.95	0	0.00	72.00	8.1	3,726	0.22%
2024/04/24	4	72.70	2	72.50	72.90	2	3,734	0.05%
2024/04/23	5.2	72.27	3	72.20	72.90	2.2	3,809	0.06%
2024/04/22	0	0.00	10	71.67	72.70	-10	3,887	-0.26%
2024/04/19	19	69.59	5	69.66	69.30	14	3,788	0.37%
2024/04/18	14	69.70	0	70.60	70.30	14	3,674	0.38%
2024/04/17	10.1	70.49	0	0.00	70.30	10.1	3,610	0.28%
2024/04/16	8.5	71.48	0	0.00	71.10	8.5	3,543	0.24%
2024/04/15	1.1	73.69	8	73.60	73.60	-6.9	3,459	-0.20%
2024/04/12	7	72.30	0	0.00	72.50	7	3,393	0.21%
2024/04/11	33.1	72.72	0	0.00	73.30	33.1	3,345	0.99%
2024/04/10	7.1	73.50	1	73.50	74.00	6.1	3,298	0.18%
2024/04/09	11	72.83	4	73.20	73.30	7	3,276	0.21%
2024/04/08	2	72.00	5	71.80	72.70	-3	3,212	-0.09%
2024/04/03	11.3	72.67	0	0.00	72.30	11.3	3,181	0.36%
2024/04/02	6.3	71.87	0	0.00	72.20	6.3	3,062	0.21%
2024/04/01	14.2	71.28	7	71.63	71.80	7.2	2,994	0.24%
2024/03/29	2	69.60	0.1	69.50	69.50	2	2,877	0.07%
2024/03/28	3	68.60	0	0.00	68.60	3	2,825	0.11%
2024/03/27	13.4	69.43	0	0.00	69.40	13.4	2,799	0.48%
2024/03/26	0	0.00	2	69.95	70.20	-2	2,759	-0.07%
2024/03/25	5	67.98	1.1	67.82	68.60	3.9	2,676	0.15%
2024/03/22	3	68.43	0	0.00	68.10	3	2,643	0.11%
2024/03/21	11.1	68.76	0	0.00	69.00	11.1	2,556	0.43%
2024/03/20	1	68.80	0	0.00	69.40	1	2,480	0.04%
2024/03/19	3.4	70.06	0	0.00	69.70	3.4	2,443	0.14%
2024/03/18	2	70.75	0	0.00	70.60	2	2,364	0.08%
2024/03/15	0.2	70.80	0	0.00	71.20	0.2	2,318	0.01%
2024/03/13	1.2	70.83	1	70.70	70.70	0.2	2,236	0.01%
2024/03/12	1	71.10	0	0.00	71.10	1	2,205	0.05%
2024/03/08	3.3	70.53	2	70.60	70.70	1.3	2,149	0.06%
2024/03/07	4.3	70.91	1	70.80	71.20	3.3	2,107	0.16%
2024/03/06	1.3	71.45	0	0.00	71.30	1.3	2,078	0.06%
2024/03/05	2.3	71.87	9	71.71	71.60	-6.7	2,076	-0.32%
2024/03/04	0	0.00	1	72.10	72.10	-1	2,056	-0.05%
2024/03/01	3	71.97	0	0.00	72.30	3	2,038	0.15%
2024/02/29	1.3	71.75	0	0.00	74.30	1.3	2,001	0.06%
2024/02/26	4.7	72.01	0	0.00	72.30	4.7	1,922	0.24%
2024/02/23	0.2	72.73	1	72.60	72.60	-0.8	1,900	-0.04%
2024/02/22	1.1	72.90	0	0.00	72.70	1.1	1,948	0.06%
2024/02/21	0.1	73.31	0	0.00	73.20	0.1	1,944	0.01%
2024/02/19	1	74.60	3.3	74.29	74.10	-2.3	1,965	-0.11%
2024/02/16	2	73.75	0	0.00	73.80	2	2,044	0.10%
2024/02/15	2.1	72.97	0	0.00	73.40	2.1	2,071	0.10%
2024/02/05	2	74.45	0	0.00	74.30	2	2,042	0.10%
2024/02/02	0	0.00	26	75.20	76.00	-26	2,031	-1.28%
2024/01/30	1.1	74.50	0	74.55	73.70	1	1,977	0.05%
2024/01/29	1	73.95	0	0.00	75.10	1	1,991	0.05%
2024/01/26	2	73.35	0	0.00	74.00	2	1,983	0.10%
2024/01/24	0.3	73.10	0	0.00	73.00	0.3	1,961	0.01%
2024/01/23	1.2	72.32	0	0.00	72.40	1.2	1,946	0.06%
2024/01/19	6	71.40	0	0.00	72.20	6	1,922	0.31%
2024/01/18	5.3	72.79	0	0.00	72.30	5.3	1,883	0.28%
2024/01/17	12	73.49	2	73.30	73.00	10	1,842	0.54%
2024/01/16	23.1	75.72	1.2	75.17	74.80	21.9	1,733	1.27%
2024/01/15	9.2	78.47	0	0.00	78.20	9.2	1,609	0.57%
2024/01/12	3	78.60	0	0.00	79.00	3	1,616	0.19%
2024/01/11	0.1	79.20	0	0.00	78.70	0.1	1,634	0.00%
2024/01/10	3	79.00	0	0.00	79.10	3	1,657	0.18%
2024/01/09	1	79.50	0	0.00	79.30	1	1,673	0.06%
2024/01/08	5	79.90	0	0.00	80.00	5	1,678	0.30%
2024/01/05	1	80.00	0	0.00	79.60	1	1,687	0.06%
2024/01/04	1	79.90	0	0.00	79.70	1	1,719	0.06%
2024/01/03	2	79.70	0	0.00	79.70	2	1,778	0.11%
2024/01/02	0	0.00	1	80.40	80.90	-1	1,764	-0.06%
2023/12/29	0	81.20	0	0.00	80.70	0	1,770	0.00%
2023/12/22	3	81.20	0	0.00	80.20	3	1,756	0.17%
2023/12/21	2	81.90	0	0.00	81.90	2	1,746	0.11%
2023/12/20	1	82.00	0	83.00	82.90	1	1,736	0.06%
2023/12/15	0	0.00	17	84.02	83.80	-17	1,747	-0.97%
2023/12/14	0	0.00	1	82.80	83.30	-1	1,711	-0.06%
2023/12/13	2	81.30	0	0.00	81.60	2	1,666	0.12%
2023/12/08	1	81.80	0	0.00	82.20	1	1,726	0.06%
2023/12/07	8	82.05	0	82.20	82.30	8	1,722	0.46%
2023/12/04	0	83.50	0	0.00	83.00	0	1,761	0.00%
2023/12/01	0	83.70	0	0.00	83.50	0	1,787	0.00%
2023/11/30	0	84.90	1	85.00	85.00	-1	1,783	-0.06%
2023/11/28	0	0.00	3	84.60	84.70	-3	1,783	-0.17%
2023/11/27	3	84.07	0	0.00	82.90	3	1,796	0.17%
2023/11/24	0	84.10	1	84.60	84.60	-1	1,802	-0.06%
2023/11/22	1	84.20	0	0.00	84.00	1	1,803	0.06%
2023/11/21	0	0.00	2.3	85.08	85.30	-2.3	1,817	-0.13%
2023/11/20	0	0.00	0.1	83.30	83.80	-0.1	1,759	0.00%
2023/11/17	0	83.50	4	83.83	83.70	-4	1,760	-0.23%
2023/11/16	1	83.20	6	83.57	84.00	-5	1,727	-0.29%
2023/11/15	0	0.00	4	82.48	83.00	-4	1,699	-0.24%
2023/11/14	0	0.00	2	81.70	81.20	-2	1,614	-0.12%
2023/11/13	0	0.00	3	80.43	80.70	-3	1,594	-0.19%
2023/11/09	0	0.00	2	80.60	80.60	-2	1,605	-0.12%
2023/11/08	0	80.80	0	0.00	81.10	0	1,606	0.00%
2023/11/07	0	0.00	17	81.43	81.50	-17	1,612	-1.05%
2023/11/06	0	0.00	6	81.63	81.50	-6	1,624	-0.37%
2023/11/03	0	0.00	3	80.23	80.90	-3	1,599	-0.19%
2023/11/02	0.1	79.60	1	79.90	79.50	-0.9	1,621	-0.06%
2023/11/01	1	79.00	0	0.00	79.00	1	1,615	0.06%
2023/10/31	0.1	79.40	1	79.10	79.10	-0.9	1,635	-0.06%
2023/10/27	2	79.30	0	0.00	79.30	2	1,674	0.12%
2023/10/26	2	79.10	41	78.90	78.90	-39	1,691	-2.31%
2023/10/25	1	79.70	315.4	80.00	79.90	-314.4	1,675	-18.76%	大賣/鉅額交易
2023/10/23	2	80.40	0	0.00	80.00	2	1,693	0.12%
2023/10/20	11	80.80	3	80.93	80.70	8	1,716	0.47%
2023/10/19	3	81.33	0	0.00	81.50	3	1,730	0.17%
2023/10/18	357	81.92	2.1	82.04	82.10	354.9	1,753	20.24%	大買/鉅額交易
2023/10/17	2	81.20	2	81.35	81.80	0	1,757	0.00%
2023/10/16	3	81.33	1	81.10	81.40	2	1,779	0.11%
2023/10/12	2	80.90	0	0.00	81.40	2	1,779	0.11%
2023/10/11	0	0.00	5	80.68	81.40	-5	1,780	-0.28%
2023/10/06	2	78.20	0	0.00	78.40	2	1,747	0.11%
2023/10/04	4.3	78.18	0	0.00	78.10	4.3	1,748	0.25%
2023/10/03	3	79.73	0	0.00	79.10	3	1,749	0.17%
2023/09/28	0	0.00	1	80.10	80.60	-1	1,804	-0.06%
2023/09/27	1	79.10	0	0.00	79.50	1	1,810	0.06%
2023/09/26	1.1	79.31	0	0.00	79.40	1.1	1,803	0.06%
2023/09/25	0	0.00	1	80.60	80.50	-1	1,777	-0.06%
2023/09/21	1	80.10	0	0.00	80.00	1	1,788	0.06%
2023/09/20	0	0.00	0.2	81.20	81.50	-0.2	1,793	-0.01%
2023/09/19	0	81.20	0	0.00	81.20	0	1,788	0.00%
2023/09/18	0	0.00	3.1	82.00	82.00	-3.1	1,783	-0.17%
2023/09/15	0.3	82.84	0	0.00	81.80	0.3	1,797	0.01%
2023/09/13	0.2	82.60	1	82.50	82.60	-0.8	1,748	-0.05%
2023/09/12	0	0.00	1	81.60	81.50	-1	1,763	-0.06%
2023/09/07	3	79.60	0	0.00	79.60	3	1,768	0.17%
2023/09/04	0	0.00	6	80.48	81.30	-6	1,753	-0.34%
2023/08/31	5.2	79.81	0	0.00	79.30	5.2	1,771	0.29%
2023/08/30	1	80.40	0	0.00	80.50	1	1,755	0.06%
2023/08/28	0.1	79.60	0	0.00	80.00	0.1	1,772	0.01%
2023/08/25	0.2	80.10	0	0.00	79.60	0.2	1,814	0.01%
2023/08/23	0.2	80.80	0	0.00	81.20	0.2	1,809	0.01%
2023/08/22	0.1	79.70	0	0.00	79.90	0.1	1,804	0.00%
2023/08/18	1	78.50	0	0.00	79.00	1	1,822	0.05%
2023/08/17	0.9	78.90	0	0.00	78.80	0.9	1,831	0.05%
2023/08/16	1	79.50	0	0.00	79.50	1	1,826	0.05%
2023/08/14	7	81.10	0	0.00	81.00	7	1,883	0.37%
2023/08/11	0	0.00	2	81.55	81.90	-2	1,993	-0.10%
2023/08/09	0.4	80.90	0	0.00	81.00	0.4	1,999	0.02%
2023/08/08	2	80.00	0	0.00	79.80	2	1,991	0.10%
2023/08/04	1	80.60	2	81.00	80.60	-1	1,946	-0.05%
2023/08/02	11	79.81	0.1	80.80	79.60	11	1,936	0.57%
2023/08/01	0	0.00	5	81.00	81.00	-5	1,892	-0.26%
2023/07/31	10	80.55	0.2	80.80	80.20	9.8	1,873	0.52%
2023/07/27	0.1	80.50	0	0.00	80.80	0.1	1,853	0.01%
2023/07/26	5	79.98	0	0.00	80.10	5	1,837	0.27%
2023/07/25	0.1	78.70	0	0.00	79.00	0.1	1,828	0.00%
2023/07/24	2.1	78.25	0	0.00	78.40	2.1	1,807	0.11%
2023/07/21	1	78.60	0	0.00	78.60	1	1,801	0.06%
2023/07/20	6.1	79.02	0	0.00	79.10	6.1	1,760	0.34%
2023/07/19	3.2	79.53	2	80.00	79.30	1.2	1,717	0.07%
2023/07/18	1	80.00	0	0.00	79.80	1	1,685	0.06%
2023/07/17	2	80.70	0.1	81.00	80.80	1.9	1,658	0.11%
2023/07/14	9.1	81.67	3	81.60	81.60	6.1	1,670	0.36%
2023/07/13	0	0.00	5	80.01	80.80	-5	1,643	-0.31%
2023/07/12	1	79.50	0	0.00	79.50	1	1,630	0.06%
2023/07/11	0	80.30	0	0.00	80.10	0	1,625	0.00%
2023/07/10	8	80.01	0	0.00	79.20	8	1,647	0.49%
2023/07/07	2	79.70	0	0.00	79.90	2	1,624	0.12%
2023/07/06	9	81.71	0	0.00	81.00	9	1,596	0.56%
2023/07/05	1	83.50	0	0.00	83.30	1	1,562	0.06%
2023/07/04	3	83.27	0	83.90	83.50	3	1,556	0.19%
2023/06/30	0.1	84.50	0	0.00	84.30	0.1	1,610	0.00%
2023/06/28	5	85.00	0	0.00	85.30	5	1,596	0.31%
2023/06/27	0	86.30	30	86.53	86.40	-30	1,574	-1.90%
2023/06/26	0	86.90	0	0.00	86.80	0	1,573	0.00%
2023/06/15	1	86.90	0	0.00	87.00	1	1,539	0.06%
2023/06/13	2	86.60	0	0.00	86.80	2	1,576	0.13%
2023/06/09	0	88.53	2	88.60	88.90	-2	1,570	-0.13%
2023/06/08	1	87.50	0	0.00	87.80	1	1,574	0.06%
2023/06/05	2	88.00	0	0.00	87.60	2	1,615	0.12%
2023/06/01	0	0.00	0.5	86.20	85.50	-0.5	1,598	-0.03%
2023/05/30	0	0.00	2	86.70	86.40	-2	1,596	-0.13%
2023/05/29	0	0.00	0	86.60	86.30	0	1,635	0.00%
2023/05/25	1	87.80	0.1	88.30	87.60	0.9	1,651	0.05%
2023/05/23	1	88.50	0.1	89.00	88.20	0.9	1,710	0.05%
2023/05/18	0	0.00	1	90.00	89.80	-1	1,698	-0.06%
2023/05/17	0	0.00	2	88.95	89.60	-2	1,676	-0.12%
2023/05/16	0	0.00	1	86.30	88.20	-1	1,563	-0.06%
2023/05/15	0	0.00	0.2	84.60	85.30	-0.2	1,534	-0.01%
2023/05/10	1	85.10	0	0.00	85.20	1	1,574	0.06%
2023/04/27	2	86.10	0	0.00	86.50	2	1,839	0.11%
2023/04/26	0	0.00	1	85.40	86.90	-1	1,879	-0.05%
2023/04/24	0	0.00	1	85.50	85.90	-1	1,903	-0.05%
2023/04/21	1.1	84.89	1	85.40	85.40	0.1	1,927	0.01%
2023/04/20	1	85.00	0	0.00	85.20	1	1,941	0.05%
2023/04/18	0	86.80	0.2	87.00	86.50	-0.2	1,968	-0.01%
2023/04/17	0	87.45	0	0.00	87.70	0	1,959	0.00%
2023/04/14	0	0.00	15	87.87	88.20	-15	1,951	-0.77%
2023/04/13	0	87.80	3	88.13	88.40	-3	1,951	-0.15%
2023/04/07	30	86.10	0	0.00	86.80	30	1,933	1.55%
2023/04/06	16	86.47	0	0.00	86.00	16	1,926	0.83%
2023/03/30	0	0.00	1	84.60	84.70	-1	1,885	-0.05%
2023/03/29	0	0.00	5	84.50	84.70	-5	1,883	-0.27%
2023/03/23	0	0.00	4	83.30	84.00	-4	1,962	-0.20%
2023/03/22	0	0.00	2	82.80	82.70	-2	1,966	-0.10%
2023/03/21	1	81.70	0	0.00	81.70	1	1,984	0.05%
2023/03/20	0.1	81.90	0	0.00	81.50	0.1	1,990	0.01%
2023/03/15	0.1	83.00	0	0.00	82.20	0.1	2,020	0.00%
2023/03/14	5	82.38	2	82.50	82.20	3	2,027	0.15%
2023/03/08	0.1	85.00	1	85.90	85.70	-0.9	2,083	-0.04%
2023/03/06	1	84.40	0	0.00	84.10	1	2,113	0.05%
2023/03/02	1	82.80	0	0.00	83.50	1	2,191	0.05%
2023/02/24	0	0.00	1	85.00	85.10	-1	2,108	-0.05%
2023/02/23	0	0.00	1	85.80	85.00	-1	2,102	-0.05%
2023/02/22	1	85.20	3	84.80	85.10	-2	2,114	-0.09%
2023/02/21	0	0.00	14.2	85.61	85.60	-14.2	2,090	-0.68%
2023/02/20	0	0.00	12	84.50	84.60	-12	2,095	-0.57%
2023/02/17	1.2	84.00	1	84.20	84.20	0.2	2,135	0.01%
2023/02/16	0	0.00	12	84.38	84.00	-12	2,172	-0.55%
2023/02/15	8	82.48	0	0.00	82.30	8	2,175	0.37%
2023/02/13	2	82.40	1	83.20	82.80	1	2,184	0.05%
2023/02/10	1	82.20	0	0.00	83.00	1	2,186	0.05%
2023/02/09	2	82.70	0	0.00	83.00	2	2,184	0.09%
2023/02/08	1	82.70	0	0.00	82.30	1	2,189	0.05%
2023/02/07	2	83.20	0	0.00	82.90	2	2,193	0.09%
2023/02/06	2	81.55	0	0.00	81.60	2	2,195	0.09%
2023/02/03	1	82.10	0	0.00	82.20	1	2,197	0.05%
2023/02/02	2	82.15	0	0.00	82.80	2	2,213	0.09%
2023/02/01	12	82.83	2	83.80	82.70	10	2,205	0.45%
2023/01/31	1	84.60	18	85.14	83.90	-17	2,199	-0.77%
2023/01/30	1	85.20	21	85.09	84.60	-20	2,191	-0.91%
2023/01/16	1	82.90	31	83.44	83.80	-30	2,170	-1.38%
2023/01/13	1	81.50	2	82.30	82.20	-1	2,144	-0.05%
2023/01/12	0	0.00	2	81.80	81.70	-2	2,177	-0.09%
2023/01/10	1	82.40	0	82.20	82.60	1	2,199	0.04%
2023/01/09	0	0.00	9	82.00	82.10	-9	2,187	-0.41%
2023/01/06	1.1	80.19	5	79.94	81.20	-3.9	2,191	-0.18%
2023/01/04	0	0.00	0.1	80.00	79.70	-0.1	2,248	0.00%
2023/01/03	1	79.10	0	0.00	80.10	1	2,289	0.04%
2022/12/30	6.1	80.17	0	0.00	80.30	6.1	2,296	0.27%
2022/12/29	1	79.60	0	0.00	79.70	1	2,321	0.04%
2022/12/28	6	80.48	8	80.10	80.50	-2	2,340	-0.09%
2022/12/27	2.2	80.88	0	0.00	81.00	2.2	2,358	0.09%
2022/12/26	6	80.32	0	0.00	80.30	6	2,385	0.25%
2022/12/23	6	79.50	0	0.00	80.10	6	2,435	0.25%
2022/12/21	6	80.07	4	79.65	79.60	2	2,466	0.08%
2022/12/20	3	79.77	0	0.00	79.70	3	2,475	0.12%
2022/12/16	12.1	81.20	0	0.00	81.00	12.1	2,484	0.49%
2022/12/15	5	82.42	0	0.00	82.80	5	2,518	0.20%
2022/12/14	0	0.00	1	83.20	82.80	-1	2,532	-0.04%
2022/12/08	1	81.90	0	0.00	81.30	1	2,641	0.04%
2022/12/07	4	83.15	0	0.00	82.40	4	2,644	0.15%
2022/12/06	2.1	83.27	0	0.00	83.30	2.1	2,635	0.08%
2022/12/02	11	83.63	2	83.60	83.50	9	2,636	0.34%
2022/12/01	7	84.04	0	0.00	84.30	7	2,665	0.26%
2022/11/30	10	84.01	1	84.60	84.60	9	2,616	0.34%
2022/11/29	0	84.20	0	0.00	84.50	0	2,554	0.00%
2022/11/24	13.2	85.03	5	84.52	85.40	8.2	2,546	0.32%
2022/11/23	4	83.70	0	0.00	83.10	4	2,557	0.16%
2022/11/22	1	83.40	0	0.00	83.40	1	2,609	0.04%
2022/11/18	3	82.50	0	0.00	82.80	3	2,628	0.11%
2022/11/17	1	83.50	0	0.00	83.60	1	2,623	0.04%
2022/11/16	0.2	85.00	0	0.00	83.20	0.2	2,626	0.01%
2022/11/15	0	0.00	3	84.77	85.90	-3	2,588	-0.12%
2022/11/14	0	0.00	5	84.74	85.10	-5	2,559	-0.20%
2022/11/09	0	0.00	1	83.30	83.30	-1	2,542	-0.04%
2022/11/08	0	0.00	1	83.20	83.30	-1	2,531	-0.04%
2022/11/07	0	0.00	2	82.90	83.00	-2	2,539	-0.08%
2022/11/03	0	81.80	0	0.00	81.80	0	2,553	0.00%
2022/11/02	1	81.60	0	0.00	81.90	1	2,544	0.04%
2022/10/31	0	0.00	1	82.00	83.00	-1	2,526	-0.04%
2022/10/28	0	0.00	1	82.10	81.80	-1	2,544	-0.04%
2022/10/27	0	0.00	10	83.04	82.00	-10	2,536	-0.39%
2022/10/26	0	0.00	5	82.06	82.10	-5	2,527	-0.20%
2022/10/25	0	0.00	10	81.40	81.70	-10	2,493	-0.40%
2022/10/24	0	0.00	7	80.56	80.60	-7	2,464	-0.28%
2022/10/21	0	0.00	2	79.00	79.00	-2	2,421	-0.08%
2022/10/20	2.2	76.69	0	0.00	77.40	2.2	2,412	0.09%
2022/10/19	2	78.05	0	0.00	77.90	2	2,362	0.08%
2022/10/17	0.2	78.20	0	0.00	79.00	0.2	2,350	0.01%
2022/10/14	0	0.00	1	78.10	77.90	-1	2,353	-0.04%
2022/10/13	8	75.99	0	0.00	75.50	8	2,377	0.34%
2022/10/11	0.2	79.00	0	0.00	79.00	0.2	2,434	0.01%
2022/10/07	1	80.10	0	0.00	80.00	1	2,440	0.04%
2022/10/06	1	80.50	0	0.00	80.60	1	2,439	0.04%
2022/10/05	2.2	80.62	0.5	80.80	80.90	1.7	2,466	0.07%
2022/10/04	0	0.00	0.1	81.20	81.10	-0.1	2,478	0.00%
2022/10/03	1.1	81.32	0	81.35	81.40	1.1	2,485	0.04%
2022/09/29	1	81.10	4	81.25	81.70	-3	2,486	-0.12%
2022/09/28	4	79.38	4	79.30	80.10	0	2,503	0.00%
2022/09/27	0.2	79.30	3	79.60	79.50	-2.9	2,528	-0.11%
2022/09/26	1	78.41	0	0.00	79.60	1	2,562	0.04%
2022/09/23	2	79.50	0	0.00	79.40	2	2,590	0.08%
2022/09/22	8	79.14	15	78.80	79.30	-7	2,605	-0.27%
2022/09/21	2	80.40	2	80.55	80.60	0	2,543	0.00%
2022/09/20	0.2	81.10	1	81.00	80.90	-0.8	2,540	-0.03%
2022/09/16	0.1	81.40	0	0.00	82.60	0.1	2,616	0.00%
2022/09/15	1	81.30	0	0.00	81.80	1	2,604	0.04%
2022/09/14	3.2	81.96	0	0.00	81.40	3.2	2,602	0.12%
2022/09/13	1.3	82.70	0	0.00	82.90	1.3	2,658	0.05%
2022/09/12	1	81.90	0	0.00	82.50	1	2,721	0.04%
2022/09/08	0	0.00	1	81.40	81.40	-1	2,808	-0.04%
2022/09/07	2.1	81.02	0	0.00	80.60	2.1	2,828	0.07%
2022/09/05	3	81.97	0	0.00	81.80	3	2,895	0.10%
2022/09/02	2	82.30	0	0.00	82.00	2	2,957	0.07%
2022/09/01	5	81.90	3	83.40	83.30	2	2,964	0.07%
2022/08/31	2	82.75	0	0.00	83.80	2	2,924	0.07%
2022/08/30	5	82.92	0	0.00	83.20	5	2,900	0.17%
2022/08/29	4	84.05	0	0.00	83.70	4	2,868	0.14%
2022/08/26	0.2	86.30	0	0.00	86.40	0.2	2,836	0.01%
2022/08/23	0	0.00	1	84.70	84.60	-1	2,907	-0.03%
2022/08/22	1	85.30	0	0.00	85.50	1	2,946	0.03%
2022/08/19	7	85.27	1	85.50	85.70	6	2,963	0.20%
2022/08/18	0.2	85.40	1	85.60	85.60	-0.8	2,965	-0.03%
2022/08/17	19.1	85.07	2	85.50	85.10	17.1	2,979	0.57%
2022/08/16	3	84.80	2	84.80	84.40	1	2,938	0.03%
2022/08/15	0	0.00	4	84.48	84.60	-4	2,949	-0.14%
2022/08/12	2	83.85	0	0.00	83.60	2	2,967	0.07%
2022/08/10	2	81.95	0	0.00	81.90	2	3,007	0.07%
2022/08/05	4	83.27	0	0.00	83.10	4	3,027	0.13%
2022/08/04	0.3	83.69	0	0.00	82.50	0.3	3,031	0.01%
2022/08/03	1	83.80	8	83.70	83.90	-7	3,011	-0.23%
2022/08/02	1.2	83.62	0	0.00	83.60	1.2	3,013	0.04%
2022/07/29	0.3	84.47	0	0.00	84.50	0.3	3,045	0.01%
2022/07/28	0	84.30	0	0.00	84.10	0	3,049	0.00%
2022/07/26	1.2	83.42	5	84.04	83.50	-3.8	3,045	-0.12%
2022/07/22	0.1	83.07	0	0.00	82.60	0.1	3,090	0.00%
2022/07/21	5.1	83.20	0	0.00	83.30	5.1	3,085	0.16%
2022/07/20	8	84.00	0	0.00	82.60	8	3,091	0.26%
2022/07/19	0	0.00	1	84.60	84.70	-1	3,084	-0.03%
2022/07/18	3	84.00	4	85.00	84.20	-1	3,087	-0.03%
2022/07/15	4	82.38	0	0.00	82.10	4	2,991	0.14%
2022/07/13	1.1	83.41	1	84.69	84.20	0	2,964	0.00%
2022/07/12	61	82.48	60	82.87	82.80	1	2,925	0.04%
2022/07/11	1	87.80	0	0.00	87.70	1	2,889	0.03%
2022/07/07	1	89.60	3	90.10	89.50	-2	2,845	-0.07%
2022/07/06	2.2	91.95	0	0.00	90.30	2.2	2,827	0.08%
2022/07/05	0	93.10	4	93.43	93.30	-4	2,822	-0.14%
2022/07/04	0	0.00	0	95.85	94.90	0	2,783	0.00%
2022/06/28	0.3	95.80	0.2	96.05	96.00	0.1	2,779	0.00%
2022/06/27	0	0.00	2	96.60	95.20	-2	2,803	-0.07%
2022/06/24	0	0.00	2.1	95.23	95.00	-2.1	2,768	-0.08%
2022/06/22	0	0.00	1	92.00	92.10	-1	2,695	-0.04%
2022/06/21	0	0.00	0.3	93.70	93.90	-0.3	2,668	-0.01%
2022/06/20	0	0.00	4	94.63	94.50	-4	2,615	-0.15%
2022/06/17	0	0.00	2	96.85	96.00	-2	2,553	-0.08%
2022/06/16	1	96.00	0	0.00	95.80	1	2,454	0.04%
2022/06/14	0	0.00	1	97.20	96.90	-1	2,479	-0.04%
2022/06/13	4	94.00	4	95.35	95.30	0	2,490	0.00%
2022/06/10	2	96.30	1	96.00	96.00	1	2,474	0.04%
2022/06/09	0	0.00	1	97.00	97.00	-1	2,524	-0.04%
2022/06/08	0	0.00	2	96.20	96.10	-2	2,579	-0.08%
2022/06/07	1	95.50	0	0.00	95.30	1	2,663	0.04%
2022/06/06	0	0.00	3	96.53	96.70	-3	2,719	-0.11%
2022/05/31	0	0.00	1	97.00	96.80	-1	3,005	-0.03%
2022/05/30	1	96.20	3	96.20	96.30	-2	2,974	-0.07%
2022/05/27	0	0.00	12	95.28	95.00	-12	2,993	-0.40%
2022/05/26	1	93.90	6	95.32	93.90	-5	3,041	-0.16%
2022/05/25	0	0.00	18	94.90	95.00	-18	3,072	-0.59%
2022/05/23	0	0.00	10	94.88	94.60	-10	3,090	-0.32%
2022/05/20	0	0.00	5	94.32	94.40	-5	3,149	-0.16%
2022/05/19	1	92.00	0	0.00	92.70	1	3,131	0.03%
2022/05/13	0	0.00	1	89.90	90.50	-1	3,159	-0.03%
2022/05/09	0.5	89.90	0	0.00	90.40	0.5	3,235	0.02%
2022/05/06	1	90.70	0	0.00	91.20	1	3,221	0.03%
2022/05/03	11.1	90.13	0	90.60	90.20	11	3,290	0.33%
2022/04/28	3	88.77	0	0.00	89.20	3	3,289	0.09%
2022/04/27	1	88.80	1.1	89.51	89.10	-0.1	3,267	0.00%
2022/04/26	1.2	89.93	0	0.00	89.70	1.2	3,258	0.04%
2022/04/25	13	89.90	5	89.78	90.10	8	3,251	0.25%
2022/04/22	1	91.80	0	0.00	92.00	1	3,213	0.03%
2022/04/21	1	92.60	0	0.00	92.40	1	3,221	0.03%
2022/04/19	1	92.10	0.4	92.30	92.20	0.6	3,228	0.02%
2022/04/18	4	92.15	0	0.00	91.80	4	3,249	0.12%
2022/04/15	2.2	93.19	0	0.00	92.50	2.2	3,248	0.07%
2022/04/14	2.1	93.47	0	0.00	93.40	2.1	3,252	0.06%
2022/04/13	3.2	93.60	0	0.00	94.00	3.2	3,269	0.10%
2022/04/12	8	92.69	0	0.00	92.80	8	3,257	0.25%
2022/04/11	0.1	93.40	3	94.30	93.30	-2.9	3,256	-0.09%
2022/04/07	1.2	93.77	0	0.00	93.60	1.2	3,227	0.04%
2022/04/06	4.1	93.49	1	95.10	95.50	3.1	3,225	0.10%
2022/04/01	1	94.00	0	0.00	94.50	1	3,181	0.03%
2022/03/31	0	0.00	5	95.70	94.30	-5	3,181	-0.16%
2022/03/30	1	94.60	0	0.00	95.10	1	3,161	0.03%
2022/03/28	0	94.80	0	0.00	95.10	0	3,110	0.00%
2022/03/25	2	95.15	0	0.00	96.20	2	3,117	0.06%
2022/03/24	1	95.40	0	0.00	95.40	1	3,121	0.03%
2022/03/23	1	96.00	0.2	96.50	96.20	0.8	3,159	0.03%
2022/03/17	0.1	95.50	0	0.00	96.00	0.1	3,226	0.00%
2022/03/16	3	93.10	3	93.56	94.90	0	3,170	0.00%
2022/03/15	8.1	93.80	0	0.00	93.60	8.1	3,114	0.26%
2022/03/14	5.1	94.68	0	0.00	95.20	5.1	3,089	0.16%
2022/03/11	5.2	95.92	0	0.00	95.70	5.2	3,053	0.17%
2022/03/10	1.1	98.47	3	98.30	98.00	-1.9	2,967	-0.06%
2022/03/09	0	0.00	1	100.00	100.00	-1	2,885	-0.03%
2022/03/08	0.1	98.50	0	0.00	99.20	0.1	2,821	0.00%
2022/03/07	7	101.00	5	101.80	100.50	2	2,755	0.07%
2022/03/04	1.1	100.00	0	101.00	100.50	1.1	2,671	0.04%
2022/03/03	1	101.00	3	101.00	101.50	-2	2,656	-0.08%
2022/03/02	1	101.00	2	101.75	100.50	-1	2,639	-0.04%
2022/03/01	0	0.00	8	99.96	100.00	-8	2,584	-0.31%
2022/02/25	3	96.20	1	97.50	97.80	2	2,546	0.08%
2022/02/24	12	96.10	11	96.89	96.90	1	2,542	0.04%
2022/02/23	0	0.00	5	96.90	97.30	-5	2,563	-0.20%
2022/02/22	12	96.47	0	0.00	96.10	12	2,608	0.46%
2022/02/21	3	97.93	1	98.20	98.00	2	2,601	0.08%
2022/02/18	1	98.50	1	98.50	98.50	0	2,635	0.00%
2022/02/17	0	0.00	4	99.23	99.50	-4	2,633	-0.15%
2022/02/16	1	98.60	0	0.00	98.60	1	2,618	0.04%
2022/02/15	2	97.91	1	99.30	97.90	1	2,589	0.04%
2022/02/14	1	98.90	2	100.50	98.90	-1	2,581	-0.04%
2022/02/11	0	0.00	1	98.80	98.70	-1	2,541	-0.04%
2022/02/10	1	98.20	0	0.00	98.50	1	2,523	0.04%
2022/02/09	3	97.13	1	98.10	98.90	2	2,536	0.08%
2022/02/08	1	97.20	1	98.30	98.00	0	2,546	0.00%
2022/02/07	3	96.67	12	97.77	97.80	-9	2,551	-0.35%
2022/01/26	3	96.20	1	96.30	96.10	2	2,550	0.08%
2022/01/25	17	95.44	0	0.00	95.60	17	2,596	0.66%
2022/01/24	2	97.10	1	97.30	98.00	1	2,567	0.04%
2022/01/21	7	96.62	0	0.00	96.70	7	2,589	0.27%
2022/01/20	2	98.50	0	0.00	98.10	2	2,608	0.08%
2022/01/19	0	98.00	3	98.50	98.20	-3	2,618	-0.11%
2022/01/18	2	97.50	0	0.00	98.00	2	2,624	0.08%
2022/01/17	5	97.30	0	97.50	97.30	5	2,657	0.19%
2022/01/14	1	98.80	3	98.87	98.50	-2	2,678	-0.07%
2022/01/13	8	100.06	1	100.50	100.50	7	2,701	0.26%
2022/01/12	1	98.70	14	99.25	99.40	-13	2,723	-0.48%
2022/01/11	6	97.34	5	98.30	98.40	1	2,767	0.04%
2022/01/10	0	0.00	4	97.47	97.80	-4	2,821	-0.14%
2022/01/07	0	97.61	4	97.55	97.30	-4	2,863	-0.14%
2022/01/06	2	97.30	4	97.18	97.30	-2	2,895	-0.07%
2021/12/30	4	96.20	0	0.00	95.90	4	3,177	0.13%
2021/12/29	7.1	96.00	0	0.00	96.50	7.1	3,329	0.21%
2021/12/28	0	0.00	2	96.40	97.00	-2	3,500	-0.06%
2021/12/27	0	0.00	2	97.10	97.10	-2	3,556	-0.06%
2021/12/24	0	0.00	3	96.87	96.80	-3	3,678	-0.08%
2021/12/23	1	95.60	1	96.00	96.20	0	3,807	0.00%
2021/12/22	0	95.20	0	0.00	95.00	0	4,196	0.00%
2021/12/21	0	0.00	1	95.20	95.00	-1	4,273	-0.02%
2021/12/20	2	95.00	0	0.00	95.00	2	4,381	0.05%
2021/12/17	1	95.50	0	0.00	95.90	1	4,398	0.02%
2021/12/15	8	94.93	0	0.00	94.70	8	4,413	0.18%
2021/12/13	1.2	96.04	0	0.00	95.70	1.2	4,375	0.03%
2021/12/08	1	98.20	1	98.40	97.70	0	4,361	0.00%
2021/12/01	1	96.80	2	96.75	96.80	-1	4,344	-0.02%
2021/11/30	1	96.80	0	0.00	95.40	1	4,355	0.02%
2021/11/29	1	95.40	0	0.00	97.20	1	4,255	0.02%
2021/11/26	0	97.60	0	0.00	97.00	0	4,239	0.00%
2021/11/24	0	0.00	0	98.80	98.80	0	4,279	0.00%
2021/11/23	6	96.12	0	0.00	96.00	6	4,262	0.14%
2021/11/22	5.1	97.17	0	0.00	97.00	5.1	4,313	0.12%
2021/11/19	5	99.00	2	99.55	98.80	3	4,257	0.07%
2021/11/18	3	100.03	5	100.00	100.50	-2	4,262	-0.05%
2021/11/15	0	0.00	1	102.50	103.00	-1	4,332	-0.02%
2021/11/12	5	103.00	0	0.00	102.50	5	4,341	0.12%
2021/11/10	0	0.00	9	102.17	102.50	-9	4,333	-0.21%
2021/11/05	0	0.00	0	101.00	102.00	0	4,324	0.00%
2021/11/04	1	100.50	0	0.00	101.50	1	4,295	0.02%
2021/11/03	1	101.50	0	0.00	102.00	1	4,323	0.02%
2021/11/01	0.6	101.00	0	0.00	101.50	0.6	4,306	0.01%
2021/10/29	1	100.00	1	100.00	100.00	0	4,311	0.00%
2021/10/28	1	102.00	0	102.00	102.00	1	4,335	0.02%
2021/10/22	1	101.50	2	101.50	101.50	-1	4,451	-0.02%
2021/10/21	0	0.00	8	104.06	103.50	-8	4,467	-0.18%
2021/10/20	1	104.00	0	0.00	104.00	1	4,547	0.02%
2021/10/18	1	103.51	0	0.00	105.00	1	4,542	0.02%
2021/10/15	0	0.00	4	102.63	103.00	-4	4,535	-0.09%
2021/10/14	4.1	103.25	3	103.00	101.00	1.1	4,520	0.02%
2021/10/13	0	0.00	3.2	103.81	103.00	-3.2	4,517	-0.07%
2021/10/12	0	0.00	8	101.88	102.00	-8	4,479	-0.18%
2021/10/08	1	100.00	2	100.50	101.50	-1	4,433	-0.02%
2021/10/07	2	100.51	0	100.50	102.00	2	4,387	0.05%
2021/10/06	2	99.80	5	100.10	101.50	-3	4,290	-0.07%
2021/10/05	11	99.74	13	99.40	98.90	-2	4,158	-0.05%
2021/10/04	4	98.35	6	98.07	97.40	-2	3,976	-0.05%
2021/10/01	5.3	96.80	3.4	96.87	96.80	1.9	3,945	0.05%
2021/09/30	10.2	100.37	1	101.00	99.20	9.2	3,847	0.24%
2021/09/29	5.3	102.92	23.3	104.15	102.00	-18	3,739	-0.48%
2021/09/28	3.1	99.30	4	99.53	99.70	-1	3,451	-0.03%
2021/09/27	0	0.00	1	97.10	96.60	-1	3,475	-0.03%
2021/09/24	0	0.00	1	96.00	95.00	-1	3,347	-0.03%
2021/09/23	0	0.00	6	94.68	94.50	-6	3,309	-0.18%
2021/09/22	9	93.41	0	0.00	92.80	9	3,305	0.27%
2021/09/17	1.1	95.79	0	0.00	95.70	1.1	3,233	0.03%
2021/09/16	0	0.00	1	97.70	97.50	-1	3,210	-0.03%
2021/09/14	0	0.00	1	98.00	98.00	-1	3,255	-0.03%
2021/09/08	0	0.00	2	96.45	95.70	-2	3,358	-0.06%
2021/09/07	4	96.55	3	97.10	96.30	1	3,393	0.03%
2021/09/06	3	96.80	2	97.30	96.60	1	3,410	0.03%
2021/09/03	0	0.00	1.1	97.67	97.70	-1.1	3,414	-0.03%
2021/09/01	1	96.60	0	0.00	96.70	1	3,458	0.03%
2021/08/31	1	96.70	0	97.80	97.80	1	3,493	0.03%
2021/08/30	0	0.00	2	98.25	98.50	-2	3,494	-0.06%
2021/08/27	0	0.00	1	96.00	96.30	-1	3,493	-0.03%
2021/08/26	0	0.00	1	93.71	95.40	-1	3,549	-0.03%
2021/08/25	0	0.00	1	95.60	94.60	-1	3,537	-0.03%
2021/08/24	1	95.10	0	0.00	95.00	1	3,542	0.03%
2021/08/23	1	91.75	0	0.00	92.80	1	3,505	0.03%
2021/08/20	0.1	91.40	1	92.00	91.30	-0.9	3,502	-0.03%
2021/08/19	4	92.10	2	92.75	91.10	2	3,544	0.06%
2021/08/18	4	94.08	95	93.84	94.40	-91	3,446	-2.64%
2021/08/17	0	95.59	0	0.00	95.30	0	3,439	0.00%
2021/08/16	4	95.20	1	95.50	95.50	3	3,426	0.09%
2021/08/13	1	95.60	0	0.00	96.50	1	3,442	0.03%
2021/08/12	10	97.00	6	97.10	96.90	4	3,473	0.12%
2021/08/11	90	97.04	0	0.00	97.40	90	3,518	2.56%
2021/08/09	5	95.60	1	97.10	96.70	4	3,594	0.11%
2021/08/06	7	95.76	6	96.70	96.80	1	3,609	0.03%
2021/08/05	1.1	97.37	0	0.00	97.00	1.1	3,675	0.03%
2021/08/04	2	97.25	0	0.00	97.50	2	3,804	0.05%
2021/08/03	5	97.30	2	96.90	97.90	3	3,930	0.08%
2021/08/02	0	0.00	1	99.70	99.70	-1	3,924	-0.03%
2021/07/30	3	97.23	0	0.00	97.30	3	3,976	0.08%
2021/07/29	1	98.20	1	98.40	99.00	0	4,112	0.00%
2021/07/27	2	98.10	0	0.00	98.30	2	4,215	0.05%
2021/07/26	6.1	97.83	0	0.00	97.80	6.1	4,192	0.15%
2021/07/23	3	101.67	1	101.50	100.50	2	4,119	0.05%
2021/07/21	3	98.93	2	101.25	100.50	1	4,092	0.02%
2021/07/20	5	100.40	4	100.75	100.00	1	4,053	0.02%
2021/07/19	8	101.44	2	102.00	102.00	6	4,079	0.15%
2021/07/16	10	102.50	0	0.00	102.00	10	4,121	0.24%
2021/07/15	2	104.50	0	0.00	105.50	2	4,188	0.05%
2021/07/14	5	105.90	1	107.00	106.00	4	4,221	0.09%
2021/07/13	1	107.00	0	0.00	106.50	1	4,297	0.02%
2021/07/12	7	107.36	0	0.00	107.00	7	4,329	0.16%
2021/07/09	2	107.50	1	109.50	110.00	1	4,367	0.02%
2021/07/08	11	109.36	2	109.50	109.00	9	4,401	0.20%
2021/07/07	7	111.57	0	0.00	112.00	7	4,490	0.16%
2021/07/06	1	117.00	16	114.59	114.50	-15	4,525	-0.33%
2021/07/05	0	0.00	22.2	114.71	115.50	-22.2	4,516	-0.49%
2021/07/02	14	110.00	17	110.35	110.00	-3	4,449	-0.07%
2021/07/01	0	0.00	1	106.00	106.00	-1	4,381	-0.02%
2021/06/30	1	107.00	0	0.00	106.50	1	4,412	0.02%
2021/06/29	5	107.10	0	0.00	108.00	5	4,431	0.11%
2021/06/28	0	0.00	1	109.00	108.50	-1	4,466	-0.02%
2021/06/24	0	0.00	1.1	109.00	109.50	-1.1	4,537	-0.02%
2021/06/23	1	108.00	22	109.61	110.00	-21	4,574	-0.46%
2021/06/22	1	106.00	2	106.25	106.00	-1	4,564	-0.02%
2021/06/21	4	102.88	0	0.00	103.50	4	4,583	0.09%
2021/06/18	10	105.00	0	0.00	104.50	10	4,556	0.22%
2021/06/17	7	108.36	0	0.00	108.50	7	4,507	0.16%
2021/06/16	1	109.50	16.1	110.87	111.50	-15.1	4,606	-0.33%
2021/06/11	3	107.67	0	0.00	108.00	3	4,649	0.06%
2021/06/10	0	0.00	6	109.75	109.50	-6	4,666	-0.13%
2021/06/09	0	0.00	9	109.22	110.00	-9	4,650	-0.19%
2021/06/08	0	0.00	6	107.83	107.50	-6	4,635	-0.13%
2021/06/07	0	0.00	3	105.83	106.50	-3	4,638	-0.06%
2021/06/04	6	106.58	5	107.40	106.50	1	4,627	0.02%
2021/06/03	9	107.00	9	107.61	106.00	0	4,634	0.00%
2021/06/02	1	105.00	10.1	105.75	106.00	-9.1	4,655	-0.19%
2021/06/01	0	0.00	2	102.00	102.00	-2	4,643	-0.04%
2021/05/31	0	0.00	11.3	100.48	100.00	-11.3	4,740	-0.24%
2021/05/28	0	0.00	11	97.90	98.80	-11	4,860	-0.23%
2021/05/27	7.3	97.42	1	97.00	97.20	6.3	4,922	0.13%
2021/05/26	0	0.00	0	99.90	100.50	0	5,004	0.00%
2021/05/25	0	0.00	3	99.37	99.50	-3	5,071	-0.06%
2021/05/24	1	97.20	0	0.00	97.50	1	5,124	0.02%
2021/05/20	1	97.50	0	0.00	97.30	1	5,272	0.02%
2021/05/19	0	0.00	2	98.50	98.10	-2	5,300	-0.04%
2021/05/18	0	98.80	4	99.13	99.00	-4	5,314	-0.08%
2021/05/17	0	0.00	6	95.65	95.40	-6	5,422	-0.11%
2021/05/14	1	97.48	4	96.68	96.70	-3	5,492	-0.05%
2021/05/13	4	95.48	4	95.20	95.00	0	5,442	0.00%
2021/05/12	0	0.00	51	101.50	97.70	-51	5,353	-0.95%
2021/05/11	2	107.00	8	107.50	104.00	-6	5,235	-0.11%
2021/05/10	0	0.00	2	107.75	107.50	-2	5,101	-0.04%
2021/05/07	2	107.00	52	105.96	105.00	-50	5,150	-0.97%
2021/05/06	103	107.49	29	106.97	108.50	74	5,110	1.45%	大買/
2021/05/05	0	0.00	3	103.83	104.00	-3	4,912	-0.06%
2021/05/04	0	0.00	25	103.30	101.00	-25	4,927	-0.51%
2021/05/03	0	0.00	6	102.50	102.00	-6	4,778	-0.13%
2021/04/29	0	0.00	2	103.00	103.50	-2	4,790	-0.04%
2021/04/28	0	0.00	55	102.08	103.00	-55	4,769	-1.15%
2021/04/27	0	0.00	102	102.04	103.00	-102	4,823	-2.11%	大賣/鉅額交易
2021/04/26	0	0.00	20.5	102.50	102.50	-20.5	4,836	-0.42%
2021/04/23	0	0.00	3.3	102.11	102.50	-3.3	4,841	-0.07%
2021/04/22	21	99.11	18.2	100.33	101.00	2.8	4,853	0.06%
2021/04/21	16	100.37	0.1	100.50	99.00	15.9	4,784	0.33%
2021/04/20	0	0.00	5	102.70	103.00	-5	4,722	-0.11%
2021/04/19	0	0.00	13.1	102.54	103.00	-13.1	4,728	-0.28%
2021/04/16	151	102.10	3	102.33	102.00	148	4,702	3.15%	大買/鉅額交易
2021/04/15	1	101.00	10	101.25	101.50	-9	4,770	-0.19%
2021/04/14	5	99.70	1	100.00	99.20	4	4,746	0.08%
2021/04/13	15.4	100.46	40	99.81	100.00	-24.6	4,773	-0.52%
2021/04/12	18	97.08	60.5	96.84	98.20	-42.5	4,721	-0.90%
2021/04/09	13	97.42	0	0.00	98.00	13	4,717	0.28%
2021/04/08	62	98.25	1	98.00	98.20	61	4,801	1.27%
2021/04/07	1	97.40	4	97.80	98.00	-3	4,883	-0.06%
2021/04/06	5	97.40	3	97.80	97.40	2	4,853	0.04%
2021/03/31	0.2	96.70	0	0.00	96.80	0.2	4,836	0.00%
2021/03/30	1	95.80	0	0.00	96.60	1	4,785	0.02%
2021/03/29	0	0.00	6	96.70	96.60	-6	4,749	-0.13%
2021/03/26	3	96.80	4	95.63	96.80	-1	4,737	-0.02%
2021/03/25	3.1	94.85	0	0.00	95.60	3.1	4,729	0.06%
2021/03/24	7	95.20	1	95.30	95.40	6	4,725	0.13%
2021/03/23	10	96.16	0	0.00	96.10	10	4,734	0.21%
2021/03/22	4	95.70	0.1	95.30	96.30	4	4,813	0.08%
2021/03/19	9.2	95.75	1.1	96.31	95.80	8.1	4,833	0.17%
2021/03/18	6.1	97.92	3	99.10	98.20	3.1	4,728	0.07%
2021/03/17	13	98.78	2	97.90	98.20	11	4,719	0.23%
2021/03/16	2.6	99.89	2	99.51	100.50	0.5	4,676	0.01%
2021/03/15	2	100.25	0	0.00	100.50	2	4,695	0.04%
2021/03/12	11	101.05	2.4	100.59	101.50	8.6	4,724	0.18%
2021/03/11	4	102.63	6	103.00	103.00	-2	4,729	-0.04%
2021/03/10	2.1	101.49	6	100.50	101.50	-4	4,754	-0.08%
2021/03/09	4.4	101.09	0	0.00	101.50	4.4	4,752	0.09%
2021/03/08	6	101.00	17.2	102.73	102.50	-11.2	4,739	-0.24%
2021/03/05	1	99.00	1.2	99.68	99.00	-0.2	4,688	0.00%
2021/03/04	3.1	99.57	1	98.50	99.80	2.1	4,785	0.04%
2021/03/03	1	98.43	9	100.21	100.00	-8	4,698	-0.17%
2021/03/02	4	97.93	0	0.00	97.00	4	4,609	0.09%
2021/02/26	3.1	99.25	3	99.80	100.00	0.1	4,582	0.00%
2021/02/25	1	103.00	5	103.00	102.50	-4	4,480	-0.09%
2021/02/24	2.2	100.91	1	102.00	100.50	1.2	4,501	0.03%
2021/02/23	1.1	101.05	20.1	101.90	103.00	-19	4,467	-0.43%
2021/02/22	0	0.00	11	98.77	98.20	-11	4,384	-0.25%
2021/02/19	6.2	95.92	10	97.00	97.00	-3.8	4,437	-0.09%
2021/02/18	0	0.00	3	96.97	96.60	-3	4,452	-0.07%
2021/02/17	0	0.00	7	95.47	95.80	-7	4,480	-0.16%
2021/02/05	2	90.90	10	91.82	91.90	-8	4,398	-0.18%
2021/02/04	1	91.70	5	91.78	91.20	-4	4,439	-0.09%
2021/02/03	11	91.11	0	0.00	91.70	11	4,752	0.23%
2021/02/02	2	91.90	1	91.40	91.40	1	4,936	0.02%
2021/02/01	1	90.00	0	0.00	90.00	1	4,908	0.02%
2021/01/29	1	89.00	0	0.00	89.10	1	4,882	0.02%
2021/01/28	6	91.65	0	0.00	91.40	6	4,781	0.13%
2021/01/27	0	0.00	1.1	94.96	94.00	-1.1	4,736	-0.02%
2021/01/25	0	0.00	1	95.19	95.90	-1	4,705	-0.02%
2021/01/22	4	94.70	0	95.30	94.50	4	4,746	0.08%
2021/01/21	0	0.00	2	96.20	96.20	-2	4,723	-0.04%
2021/01/20	0.1	96.40	2	96.69	95.20	-1.9	4,716	-0.04%
2021/01/19	0	0.00	2	98.40	99.20	-2	4,621	-0.04%
2021/01/18	8.1	98.54	6	97.00	98.00	2.1	4,596	0.05%
2021/01/15	4.3	99.67	0	0.00	99.10	4.3	4,561	0.09%
2021/01/14	1.1	101.45	20	102.00	102.00	-18.9	4,552	-0.42%
2021/01/13	4	100.88	0	0.00	102.00	4	4,549	0.09%
2021/01/12	1.2	100.08	1	99.70	101.00	0.2	4,493	0.00%
2021/01/11	17	101.91	2.3	101.59	102.00	14.7	4,454	0.33%
2021/01/08	6	103.67	10.3	102.65	104.00	-4.3	4,413	-0.10%
2021/01/07	5	100.00	4	100.00	100.00	1	4,316	0.02%
2021/01/06	14	99.16	13	99.98	99.50	1	4,293	0.02%
2021/01/05	1	98.30	0	0.00	99.20	1	4,211	0.02%
2021/01/04	2.2	99.86	1	98.30	100.00	1.2	4,175	0.03%
2020/12/31	2	99.65	4.1	100.24	99.80	-2.1	4,124	-0.05%
2020/12/30	2	97.55	21	97.65	98.50	-19	4,049	-0.47%
2020/12/29	1	95.10	1	95.40	95.40	0	3,967	0.00%
2020/12/28	0	0.00	4	95.25	95.40	-4	3,990	-0.10%
2020/12/25	11	94.65	3	94.50	94.20	8	3,954	0.20%
2020/12/24	0.1	94.30	0	0.00	94.50	0.1	3,950	0.00%
2020/12/23	3	93.00	2	93.45	93.40	1	3,950	0.03%
2020/12/22	1	94.50	0	0.00	93.50	1	3,957	0.03%
2020/12/21	0.1	94.00	1	94.90	94.90	-1	4,034	-0.02%
2020/12/16	0.2	94.10	5	94.74	94.70	-4.8	4,000	-0.12%
2020/12/15	3	92.90	1	94.20	93.00	2	3,999	0.05%
2020/12/14	0	0.00	1	94.50	94.50	-1	3,980	-0.03%
2020/12/11	0.1	94.10	0	0.00	94.40	0.1	3,975	0.00%
2020/12/10	1	93.20	2	94.20	93.20	-1	3,936	-0.03%
2020/12/08	2.1	92.61	10	92.40	92.90	-8	3,882	-0.20%
2020/12/07	10	94.70	1	93.70	93.90	9	3,852	0.23%
2020/12/04	1	93.80	4	94.33	94.90	-3	3,821	-0.08%
2020/12/03	5	93.50	0	0.00	92.80	5	3,754	0.13%
2020/12/02	2	91.95	1	92.50	92.90	1	3,740	0.03%
2020/12/01	1	92.80	2	92.65	92.70	-1	3,733	-0.03%
2020/11/30	11	92.08	1	92.30	90.50	10	3,718	0.27%
2020/11/27	3	94.00	1	94.20	94.50	2	3,575	0.06%
2020/11/26	1	95.00	4	95.70	95.60	-3	3,579	-0.08%
2020/11/25	2.1	95.53	58	95.95	95.20	-55.9	3,579	-1.56%
2020/11/24	4	94.98	46	95.37	94.80	-42	3,530	-1.19%
2020/11/23	2	94.55	4	95.97	94.70	-2	3,470	-0.06%
2020/11/20	0	0.00	2	93.80	93.90	-2	3,367	-0.06%
2020/11/19	1	93.90	5	93.66	94.00	-4	3,345	-0.12%
2020/11/18	0	0.00	2	92.80	93.30	-2	3,297	-0.06%
2020/11/17	2	92.20	2	92.15	92.50	0	3,214	0.00%
2020/11/16	20	92.45	3.4	92.38	92.20	16.6	3,162	0.52%
2020/11/13	37	91.99	9	91.66	92.20	28	3,104	0.90%
2020/11/12	4	91.03	23	91.60	92.20	-19	3,047	-0.62%
2020/11/11	6	88.78	29	89.79	92.20	-23	2,894	-0.79%
2020/11/10	6	84.88	12	85.58	86.00	-6	2,579	-0.23%
2020/11/06	0	0.00	1	81.10	81.10	-1	2,383	-0.04%
2020/10/30	2.2	78.91	4	78.90	78.60	-1.8	2,448	-0.07%
2020/10/29	0	80.20	1	80.10	80.00	-1	2,398	-0.04%
2020/10/28	0	0.00	2	80.50	80.40	-2	2,430	-0.08%
2020/10/26	0	0.00	4	81.73	81.40	-4	2,454	-0.16%
2020/10/22	0	0.00	1	80.60	81.00	-1	2,606	-0.04%
2020/10/21	0	0.00	2	80.80	81.40	-2	2,580	-0.08%
2020/10/19	0.2	80.60	0	0.00	81.00	0.2	2,611	0.01%
2020/10/16	0	0.00	3	81.10	80.40	-3	2,623	-0.11%
2020/10/13	0	0.00	3	81.10	82.00	-3	2,621	-0.11%
2020/10/12	1	81.50	1	81.80	81.90	0	2,657	0.00%
2020/10/08	3.2	81.34	0	0.00	81.40	3.2	2,751	0.12%
2020/10/07	0.3	81.90	0	0.00	81.90	0.3	2,798	0.01%
2020/10/06	1	80.70	1	81.10	81.50	0	2,792	0.00%
2020/10/05	1	80.10	0	0.00	80.50	1	2,786	0.04%
2020/09/30	2	80.05	0	0.00	80.00	2	2,773	0.07%
2020/09/29	1	80.50	10	80.80	80.40	-9	2,788	-0.32%
2020/09/25	1	79.40	0	0.00	80.10	1	2,849	0.04%
2020/09/24	3	79.93	1	79.70	79.40	2	2,845	0.07%
2020/09/23	2	81.50	0	0.00	81.60	2	2,759	0.07%
2020/09/22	4	82.58	0	0.00	82.00	4	2,745	0.15%
2020/09/21	4	85.00	4	85.03	84.80	0	2,721	0.00%
2020/09/18	3	84.80	12	84.78	84.80	-9	2,743	-0.33%
2020/09/17	2	83.30	3	83.33	83.40	-1	2,691	-0.04%
2020/09/16	11	82.91	0	0.00	83.20	11	2,699	0.41%
2020/09/11	2	81.75	1	82.00	82.00	1	2,855	0.04%
2020/09/09	5	81.24	0	0.00	81.20	5	3,033	0.16%
2020/09/07	1	81.70	7	81.60	81.60	-6	3,179	-0.19%
2020/09/04	3.3	81.50	3	80.90	81.00	0.3	3,270	0.01%
2020/09/03	1	81.00	0	0.00	81.10	1	3,300	0.03%
2020/09/01	1	81.00	1	81.40	81.00	0	3,380	0.00%
2020/08/31	0	0.00	1	83.00	82.00	-1	3,417	-0.03%
2020/08/27	1	82.80	2	83.00	83.00	-1	3,599	-0.03%
2020/08/26	1	83.50	0	0.00	83.10	1	3,641	0.03%
2020/08/24	1	82.20	0	0.00	82.10	1	3,881	0.03%
2020/08/21	2	82.40	0	0.00	83.10	2	3,945	0.05%
2020/08/20	4	83.25	1	82.50	81.60	3	3,965	0.08%
2020/08/19	3	84.13	2	83.90	83.80	1	3,964	0.03%
2020/08/17	2	84.50	0	0.00	84.60	2	4,053	0.05%
2020/08/14	0	0.00	1	82.90	83.00	-1	4,096	-0.02%
2020/08/13	1	83.50	1	83.40	83.90	0	4,142	0.00%
2020/08/11	1	84.10	0	0.00	83.70	1	4,415	0.02%
2020/08/10	0	0.00	2	83.55	84.20	-2	4,464	-0.04%
2020/08/07	2	82.10	0	0.00	82.20	2	4,511	0.04%
2020/08/06	1	83.00	6	82.55	82.70	-5	4,526	-0.11%
2020/08/05	1	81.20	0	0.00	81.10	1	4,570	0.02%
2020/08/03	7	80.34	0	0.00	80.00	7	4,767	0.15%
2020/07/31	3	81.00	2.2	81.26	81.50	0.8	4,813	0.02%
2020/07/30	5	81.40	0	82.00	81.30	5	4,876	0.10%
2020/07/29	2	82.10	0	0.00	82.00	2	4,916	0.04%
2020/07/28	6	81.92	4	82.33	82.10	2	4,944	0.04%
2020/07/27	4	83.60	4	83.70	83.50	0	5,030	0.00%
2020/07/24	3	84.67	3	85.50	84.70	0	5,097	0.00%
2020/07/23	3	85.27	0	0.00	85.20	3	5,099	0.06%
2020/07/22	1	86.50	2	86.90	87.00	-1	5,144	-0.02%
2020/07/21	1	85.80	0	0.00	85.80	1	5,148	0.02%
2020/07/20	2	84.95	0	0.00	86.00	2	5,155	0.04%
2020/07/17	3	86.13	1	86.20	86.10	2	5,189	0.04%
2020/07/16	4	85.45	2	85.10	85.80	2	5,248	0.04%
2020/07/15	19	84.09	16	84.25	84.30	3	5,233	0.06%
2020/07/14	8	85.60	0	0.00	85.10	8	5,164	0.15%
2020/07/13	3	87.00	3	87.17	87.40	0	5,152	0.00%
2020/07/10	3	86.80	3	87.00	86.70	0	5,175	0.00%
2020/07/08	4	88.68	0	0.00	88.70	4	5,191	0.08%
2020/07/07	3	89.10	0	0.00	88.90	3	5,187	0.06%
2020/07/06	0	0.00	2	90.05	89.60	-2	5,209	-0.04%
2020/07/03	1	89.10	0	0.00	88.90	1	5,218	0.02%
2020/07/02	0	0.00	4	89.43	89.80	-4	5,258	-0.08%
2020/07/01	1	88.60	0	0.00	88.50	1	5,318	0.02%
2020/06/29	4	87.68	5	88.00	88.20	-1	5,446	-0.02%
2020/06/24	1	89.20	0	0.00	89.00	1	5,445	0.02%
2020/06/23	0	0.00	1	89.20	89.30	-1	5,466	-0.02%
2020/06/22	4	88.13	1	88.70	88.20	3	5,487	0.05%
2020/06/19	30	88.10	25	88.50	88.10	5	5,508	0.09%
2020/06/18	5	88.44	1.1	88.48	88.50	3.9	5,488	0.07%
2020/06/17	4	88.55	0	0.00	89.20	4	5,502	0.07%
2020/06/16	1	90.30	3	91.23	90.80	-2	5,523	-0.04%
2020/06/15	1	90.00	1	90.10	90.00	0	5,539	0.00%
2020/06/12	2	90.50	2	90.00	91.00	0	5,590	0.00%
2020/06/11	3	93.10	8	93.74	93.00	-5	5,589	-0.09%
2020/06/10	2	96.00	9	96.59	96.30	-7	5,601	-0.13%
2020/06/09	2	96.00	18	95.86	96.00	-16	5,715	-0.28%
2020/06/08	0	0.00	3	95.57	95.00	-3	5,742	-0.05%
2020/06/05	3.3	93.97	0	0.00	94.30	3.3	5,746	0.06%
2020/06/04	0	0.00	4	93.70	93.50	-4	5,756	-0.07%
2020/06/03	2	92.00	7	92.81	93.50	-5	5,836	-0.09%
2020/06/02	1	90.10	0	90.30	90.30	1	5,725	0.02%
2020/06/01	2	89.80	1	89.90	89.90	1	5,703	0.02%
2020/05/29	1	88.00	1	87.60	87.70	0	5,668	0.00%
2020/05/28	4	88.35	0	0.00	87.90	4	5,513	0.07%
2020/05/27	3	89.00	0.1	89.50	89.00	2.9	5,500	0.05%
2020/05/26	5	89.54	1	90.00	89.60	4	5,526	0.07%
2020/05/25	12	88.68	0	90.20	89.00	12	5,519	0.22%
2020/05/22	12	90.41	2	90.10	90.00	10	5,473	0.18%
2020/05/21	1	92.90	0	0.00	92.00	1	5,423	0.02%
2020/05/20	4	91.25	4	92.08	91.00	0	5,376	0.00%
2020/05/19	6	92.32	7	92.89	92.10	-1	5,330	-0.02%
2020/05/18	2	89.15	14	88.91	89.30	-12	5,156	-0.23%
2020/05/15	2	86.50	3.1	87.07	86.40	-1.1	5,048	-0.02%
2020/05/14	2	86.45	0	0.00	86.70	2	4,980	0.04%
2020/05/13	3	85.27	6	86.85	87.60	-3	4,926	-0.06%
2020/05/12	7	86.54	5	86.64	86.50	2	4,915	0.04%
2020/05/11	5	89.40	1	89.30	88.90	4	4,855	0.08%
2020/05/08	3	87.33	25	87.70	88.30	-22	4,817	-0.46%
2020/05/07	19	84.72	3.5	85.31	84.40	15.5	4,702	0.33%
2020/05/06	6	85.13	5.2	85.62	85.00	0.8	4,632	0.02%
2020/05/05	5	87.02	0	0.00	86.00	5	4,607	0.11%
2020/05/04	4	86.35	1	86.31	86.40	3	4,591	0.07%
2020/04/30	0	0.00	9	88.14	89.70	-9	4,527	-0.20%
2020/04/29	0	0.00	3	83.23	83.70	-3	4,467	-0.07%
2020/04/24	0	0.00	2	80.60	81.00	-2	4,449	-0.04%
2020/04/23	0	0.00	2	80.10	80.80	-2	4,434	-0.05%
2020/04/22	2	78.90	1	77.80	80.00	1	4,418	0.02%
2020/04/21	9	80.07	6.5	79.74	79.50	2.5	4,444	0.06%
2020/04/20	2	81.70	0	0.00	81.70	2	4,427	0.05%
2020/04/17	4	83.55	6	82.77	82.60	-2	4,426	-0.05%
2020/04/16	2	81.40	0	0.00	82.10	2	4,400	0.05%
2020/04/15	3	81.80	3	83.20	82.90	0	4,404	0.00%
2020/04/14	1	81.20	5	82.10	82.00	-4	4,444	-0.09%
2020/04/13	1	81.30	0	0.00	81.10	1	4,477	0.02%
2020/04/08	2.5	81.96	0	0.00	82.30	2.5	4,665	0.05%
2020/04/07	1.5	80.90	2	81.25	81.50	-0.5	4,617	-0.01%
2020/04/06	2	79.95	4	80.70	80.40	-2	4,580	-0.04%
2020/04/01	19	78.29	2	79.70	78.00	17	4,506	0.38%
2020/03/31	0	0.00	9	81.36	81.40	-9	4,445	-0.20%
2020/03/30	2	77.80	0	0.00	80.60	2	4,387	0.05%
2020/03/27	0	0.00	6	80.03	80.00	-6	4,344	-0.14%
2020/03/26	3.5	79.16	4	79.35	79.70	-0.5	4,298	-0.01%
2020/03/25	6	78.72	3	79.40	78.50	3	4,305	0.07%
2020/03/24	1	76.70	17	76.94	77.40	-16	4,250	-0.38%
2020/03/23	2	69.80	9	71.40	71.70	-7	4,224	-0.17%
2020/03/20	0	0.00	13.1	71.42	71.50	-13.1	4,210	-0.31%
2020/03/19	6.3	67.05	12	67.15	67.30	-5.8	4,136	-0.14%
2020/03/18	8	68.50	1	68.50	68.20	7	4,051	0.17%
2020/03/17	6.1	68.13	2	69.10	69.40	4.1	3,971	0.10%
2020/03/16	10.3	70.09	4	70.00	70.00	6.3	3,891	0.16%
2020/03/13	18	70.98	2	71.75	72.90	16	3,781	0.42%
2020/03/12	24.2	77.93	33	78.88	77.10	-8.8	3,611	-0.24%
2020/03/11	12.3	81.28	2	80.70	80.70	10.3	3,532	0.29%
2020/03/10	8.3	81.31	14	80.92	81.60	-5.8	3,480	-0.17%
2020/03/09	36	83.49	1	83.10	82.90	35	3,412	1.03%
2020/03/06	4.3	86.76	1	86.30	87.10	3.3	3,284	0.10%
2020/03/04	8	86.99	4	87.93	88.10	4	3,284	0.12%
2020/03/03	1.1	85.50	0	0.00	86.40	1.1	3,257	0.03%
2020/03/02	1	85.40	3	85.23	85.00	-2	3,238	-0.06%
2020/02/27	5	86.44	1	86.30	86.10	4	3,367	0.12%
2020/02/26	11	87.04	0	0.00	87.00	11	3,329	0.33%
2020/02/25	1	87.50	1	87.10	87.60	0	3,314	0.00%
2020/02/24	6	88.27	0	0.00	88.00	6	3,326	0.18%
2020/02/21	5	89.00	0	0.00	89.00	5	3,327	0.15%
2020/02/19	1	90.00	0	0.00	89.70	1	3,332	0.03%
2020/02/18	3	89.20	1	89.20	89.10	2	3,341	0.06%
2020/02/14	2	89.60	0	0.00	89.70	2	3,377	0.06%
2020/02/13	1	89.80	1	90.40	89.80	0	3,385	0.00%
2020/02/12	1	90.10	0	0.00	90.10	1	3,376	0.03%
2020/02/11	4	89.08	0	0.00	88.80	4	3,354	0.12%
2020/02/10	3	89.57	22	89.57	89.50	-19	3,313	-0.57%
2020/02/07	2	89.10	2	89.30	89.20	0	3,322	0.00%
2020/02/06	0	0.00	1	89.00	90.50	-1	3,323	-0.03%
2020/02/05	7	86.97	1	87.10	87.00	6	3,286	0.18%
2020/02/04	2	88.20	1	88.10	88.00	1	3,243	0.03%
2020/02/03	17.4	87.63	0	0.00	87.50	17.4	3,234	0.54%
2020/01/31	7.5	90.29	0.3	90.70	89.90	7.2	3,139	0.23%
2020/01/30	24	91.20	5	90.58	89.90	19	3,089	0.61%
2020/01/20	2	96.20	2	96.70	96.90	0	2,990	0.00%
2020/01/17	2	95.70	0	0.00	96.40	2	2,998	0.07%
2020/01/16	6	95.93	2	95.80	95.70	4	2,995	0.13%
2020/01/15	8.2	96.07	2	96.05	96.00	6.2	2,991	0.21%
2020/01/14	15	96.53	0	0.00	96.80	15	2,938	0.51%
2020/01/13	3	97.77	0	0.00	97.50	3	2,885	0.10%
2020/01/10	1	97.60	1	98.00	98.00	0	2,888	0.00%
2020/01/09	2	98.40	0	0.00	98.10	2	2,877	0.07%
2020/01/08	4	100.08	0	0.00	99.80	4	2,869	0.14%
2020/01/07	6	101.83	2	99.85	100.00	4	2,791	0.14%
2020/01/06	6	102.67	2	103.25	102.00	4	2,759	0.14%
2020/01/03	0.1	101.00	5	99.44	101.00	-4.9	2,655	-0.18%
2020/01/02	1	97.70	3	98.07	98.00	-2	2,550	-0.08%
2019/12/31	0	0.00	1	98.00	97.50	-1	2,538	-0.04%
2019/12/27	2	98.70	0	0.00	98.60	2	2,568	0.08%
2019/12/26	3	97.07	0	0.00	96.90	3	2,565	0.12%
2019/12/25	2	97.55	5	98.10	97.50	-3	2,584	-0.12%
2019/12/24	3.1	98.30	2	98.70	98.20	1.1	2,586	0.04%
2019/12/23	0	0.00	1	98.50	98.50	-1	2,590	-0.04%
2019/12/19	1	97.50	0	0.00	97.30	1	2,560	0.04%
2019/12/18	2	97.70	0	0.00	98.00	2	2,553	0.08%
2019/12/17	0	0.00	1	97.40	98.00	-1	2,548	-0.04%
2019/12/16	0	0.00	3	97.33	97.20	-3	2,538	-0.12%
2019/12/13	3	96.47	0	0.00	96.00	3	2,614	0.11%
2019/12/11	1	95.00	0	0.00	95.50	1	2,879	0.03%
2019/12/05	2	95.30	0	0.00	95.40	2	2,909	0.07%
2019/12/04	2	95.20	1	95.30	95.60	1	2,905	0.03%
2019/12/03	5	95.42	0	0.00	95.40	5	2,913	0.17%
2019/12/02	0	0.00	0	96.00	96.00	0	2,899	0.00%
2019/11/29	1	96.10	0	0.00	96.00	1	2,884	0.03%
2019/11/27	1	96.90	0	0.00	96.90	1	2,863	0.03%
2019/11/26	3	97.33	2	97.10	96.90	1	2,877	0.03%
2019/11/25	2	96.90	0	0.00	96.90	2	2,714	0.07%
2019/11/22	1	96.90	1	97.00	97.00	0	2,743	0.00%
2019/11/21	0.1	96.60	0	0.00	96.50	0.1	2,759	0.00%
2019/11/15	3	96.20	5	96.00	96.10	-2	2,788	-0.07%
2019/11/14	2	96.10	0	0.00	96.20	2	2,801	0.07%
2019/11/13	1	96.50	0	0.00	96.40	1	2,854	0.04%
2019/11/11	3	97.07	0	0.00	96.90	3	2,891	0.10%
2019/11/08	0	0.00	1	98.10	98.60	-1	2,888	-0.03%
2019/11/07	0	0.00	5	98.10	98.10	-5	2,894	-0.17%
2019/11/06	4	98.30	0	0.00	98.10	4	2,901	0.14%
2019/11/05	7	98.31	7	98.46	98.90	0	2,932	0.00%
2019/11/04	10	97.85	52	97.80	98.20	-42	2,928	-1.43%
2019/11/01	0	0.00	1	97.20	97.50	-1	2,939	-0.03%
2019/10/31	3	97.17	10	97.60	96.90	-7	2,951	-0.24%
2019/10/30	2	98.20	5	97.64	98.40	-3	2,926	-0.10%
2019/10/29	2	97.20	0	0.00	96.90	2	2,935	0.07%
2019/10/28	1	97.00	0	0.00	96.90	1	2,919	0.03%
2019/10/25	7	97.24	0	0.00	97.40	7	2,904	0.24%
2019/10/23	0	0.00	2	97.30	96.90	-2	2,880	-0.07%
2019/10/22	1	97.20	0	0.00	97.50	1	2,891	0.03%
2019/10/18	8	96.83	0	0.00	96.50	8	2,875	0.28%
2019/10/17	4	97.40	0	0.00	97.30	4	2,855	0.14%
2019/10/16	6	98.00	1	98.00	98.00	5	2,836	0.18%
2019/10/09	1	96.50	0	0.00	96.10	1	2,808	0.04%
2019/10/08	1	97.80	0	0.00	97.40	1	2,783	0.04%
2019/10/07	0	0.00	0	97.70	97.20	0	2,774	0.00%
2019/10/04	3	97.13	0	0.00	97.10	3	2,780	0.11%
2019/10/03	0	0.00	1	97.60	97.30	-1	2,761	-0.04%
2019/10/01	0.2	100.50	1	100.50	100.50	-0.8	2,731	-0.03%
2019/09/27	3	98.57	0	0.00	98.20	3	2,703	0.11%
2019/09/26	4	98.95	0.1	99.30	98.60	3.9	2,717	0.14%
2019/09/25	4	99.68	0	0.00	99.80	4	2,724	0.15%
2019/09/24	3.1	100.69	3	101.83	101.50	0.1	2,731	0.00%
2019/09/23	1	100.00	0	0.00	100.00	1	2,744	0.04%
2019/09/20	4	99.60	0	0.00	101.00	4	2,789	0.14%
2019/09/19	2	100.00	0	0.00	99.70	2	2,744	0.07%
2019/09/18	1	99.40	1	101.50	101.50	0	2,754	0.00%
2019/09/17	2	103.50	0	0.00	102.00	2	2,673	0.07%
2019/09/16	60	104.55	28	105.09	104.00	32	2,643	1.21%
2019/09/11	3	96.33	0	0.00	96.50	3	2,603	0.12%
2019/09/10	4	96.88	0	0.00	97.00	4	2,594	0.15%
2019/09/09	0.1	99.00	0	0.00	97.60	0.1	2,622	0.00%
2019/09/05	5	97.54	2	98.15	97.50	3	2,629	0.11%
2019/09/04	1	95.90	0	0.00	96.80	1	2,628	0.04%
2019/09/03	2	96.70	3	96.17	96.10	-1	2,612	-0.04%
2019/08/30	2	96.35	2	97.20	97.20	0	2,620	0.00%
2019/08/29	1	95.00	0	0.00	94.90	1	2,607	0.04%
2019/08/28	5	95.10	0	0.00	95.00	5	2,603	0.19%
2019/08/27	4	95.20	0	0.00	95.50	4	2,609	0.15%
2019/08/26	7.3	95.83	1	95.20	95.20	6.3	2,589	0.24%
2019/08/23	1	97.20	1	97.40	97.40	0	2,576	0.00%
2019/08/22	3	97.10	1	97.80	97.80	2	2,575	0.08%
2019/08/21	2	97.80	2	97.65	97.90	0	2,622	0.00%
2019/08/20	2	97.75	0	0.00	97.80	2	2,605	0.08%
2019/08/19	7	98.96	1	98.60	98.10	6	2,597	0.23%
2019/08/16	2	95.30	2	99.15	98.80	0	2,581	0.00%
2019/08/15	14.3	96.26	2	95.15	95.20	12.3	2,525	0.49%
2019/08/14	1	99.11	0	0.00	99.00	1	2,536	0.04%
2019/08/13	5	98.68	0	0.00	99.00	5	2,572	0.19%
2019/08/12	4.1	99.96	0	0.00	100.00	4.1	2,576	0.16%
2019/08/08	13	101.04	0	0.00	100.50	13	2,584	0.50%
2019/08/07	4	101.25	1	102.00	101.00	3	2,651	0.11%
2019/08/06	11.4	101.60	2	102.00	102.00	9.4	2,640	0.36%
2019/08/05	0	0.00	5	104.00	103.50	-5	2,630	-0.19%
2019/08/02	2	104.50	0	0.00	105.00	2	2,655	0.08%
2019/08/01	1	105.00	0	0.00	105.00	1	2,712	0.04%
2019/07/29	1	107.50	1	107.50	107.50	0	2,753	0.00%
2019/07/24	0.1	106.50	0	0.00	106.00	0.1	2,762	0.01%
2019/07/23	7	107.50	0	0.00	107.50	7	2,734	0.26%
2019/07/22	5	107.00	0	0.00	107.50	5	2,737	0.18%
2019/07/19	0.1	107.00	0	0.00	106.50	0.1	2,743	0.00%
2019/07/18	0	106.50	0	0.00	106.00	0	2,753	0.00%
2019/07/17	1	106.50	0	0.00	107.50	1	2,767	0.04%
2019/07/16	0	0.00	1	107.50	107.50	-1	2,723	-0.04%
2019/07/15	2	108.00	1	108.00	108.00	1	2,715	0.04%
2019/07/12	0	0.00	1	108.00	107.50	-1	2,692	-0.04%
2019/07/10	1	107.50	0	0.00	107.00	1	2,730	0.04%
2019/07/09	1	106.50	0	0.00	107.50	1	2,728	0.04%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/05	2	107.25	0	0.00	107.00	2	2,751	0.07%
2019/07/04	10	107.00	0	0.00	107.50	10	2,768	0.36%
2019/07/03	1.5	107.00	0	0.00	107.00	1.5	2,768	0.05%
2019/07/02	5	108.60	0	0.00	108.00	5	2,771	0.18%
2019/07/01	4	111.25	4	111.00	110.00	0	2,755	0.00%
2019/06/24	1	112.00	1	113.00	113.00	0	2,651	0.00%
2019/06/21	0	0.00	7	112.00	113.00	-7	2,631	-0.27%
2019/06/20	11	112.09	0	0.00	111.00	11	2,592	0.42%
2019/06/19	0.2	118.00	3	117.67	118.50	-2.8	2,487	-0.11%
2019/06/18	5	116.00	0	0.00	116.50	5	2,378	0.21%
2019/06/17	1	116.50	1	115.50	115.50	0	2,355	0.00%
2019/06/05	0	0.00	1	116.00	116.50	-1	2,440	-0.04%
2019/06/04	0	0.00	1	116.00	115.00	-1	2,430	-0.04%
2019/06/03	1.1	116.45	4	116.38	116.00	-2.9	2,420	-0.12%
2019/05/31	0	0.00	1	115.00	116.00	-1	2,408	-0.04%
2019/05/29	0	113.50	0	0.00	114.00	0	2,382	0.00%
2019/05/28	1	114.50	0	0.00	113.00	1	2,410	0.04%
2019/05/27	0	0.00	12	115.17	116.00	-12	2,357	-0.51%
2019/05/24	1.1	113.58	0	0.00	115.00	1.1	2,365	0.04%
2019/05/23	1	114.00	6	114.75	116.00	-5	2,383	-0.21%
2019/05/22	0.1	115.50	0	0.00	116.00	0.1	2,401	0.00%
2019/05/21	4	116.50	6	116.42	116.50	-2	2,410	-0.08%
2019/05/20	1	113.50	1	115.00	114.50	0	2,352	0.00%
2019/05/17	2	111.50	7	111.57	113.00	-5	2,357	-0.21%
2019/05/16	3	110.00	3	111.67	111.00	0	2,373	0.00%
2019/05/15	8	109.88	6	110.50	109.00	2	2,415	0.08%
2019/05/13	1	108.00	0	0.00	107.00	1	2,356	0.04%
2019/05/10	3	107.00	0	0.00	106.50	3	2,396	0.13%
2019/05/09	8.1	107.75	0	0.00	107.00	8.1	2,377	0.34%
2019/05/08	1	110.50	0	0.00	110.50	1	2,322	0.04%
2019/05/07	1	112.50	0	0.00	113.00	1	2,283	0.04%
2019/05/06	1	113.00	0	0.00	113.00	1	2,282	0.04%
2019/04/29	1	114.50	2	114.50	115.00	-1	2,315	-0.04%
2019/04/26	0	0.00	3	114.50	115.00	-3	2,322	-0.13%
2019/04/25	1	115.00	1	114.50	115.00	0	2,320	0.00%
2019/04/24	0	0.00	1	115.00	115.00	-1	2,347	-0.04%
2019/04/23	4	115.13	11	115.05	115.50	-7	2,343	-0.30%
2019/04/22	0	0.00	1	114.00	114.00	-1	2,344	-0.04%
2019/04/19	1	113.50	0	0.00	113.50	1	2,379	0.04%
2019/04/16	1	113.50	0	0.00	114.50	1	2,539	0.04%
2019/04/15	5.1	113.51	0	0.00	113.50	5.1	2,542	0.20%
2019/04/09	0.1	114.00	0	0.00	114.50	0.1	2,560	0.00%
2019/04/08	1	114.00	0	0.00	113.50	1	2,590	0.04%
2019/04/02	1	113.50	0	0.00	113.50	1	2,581	0.04%
2019/03/28	11	113.50	0	0.00	113.50	11	2,584	0.43%
2019/03/22	1	115.00	0	0.00	115.50	1	2,592	0.04%
2019/03/21	1	114.50	20.1	114.50	114.50	-19.1	2,606	-0.73%
2019/03/19	1	115.00	0	0.00	114.50	1	2,611	0.04%
2019/03/15	0	0.00	0.2	115.00	116.00	-0.2	2,614	-0.01%
2019/03/06	0	0.00	1	117.50	117.50	-1	2,718	-0.04%
2019/03/04	0	0.00	5	116.70	116.50	-5	2,761	-0.18%
2019/02/27	0.1	116.00	1	118.00	116.50	-0.9	2,784	-0.03%
2019/02/26	0	0.00	1	117.50	117.00	-1	2,756	-0.04%
2019/02/21	0	0.00	4	117.00	116.50	-4	2,739	-0.15%
2019/02/19	3	115.00	1	116.00	115.00	2	2,757	0.07%
2019/02/18	13	113.50	18	114.94	115.50	-5	2,783	-0.18%
2019/02/15	0	0.00	11	114.00	112.00	-11	2,832	-0.39%
2019/02/14	0	0.00	12	112.21	112.00	-12	2,831	-0.42%
2019/02/13	0	0.00	1	108.00	108.50	-1	2,785	-0.04%
2019/02/12	0	0.00	4	108.13	109.00	-4	2,758	-0.15%
2019/02/11	3	107.00	1	109.50	106.50	2	2,765	0.07%
2019/01/25	1	108.00	0	0.00	108.50	1	2,724	0.04%
2019/01/24	1	107.00	0	0.00	107.50	1	2,733	0.04%
2019/01/21	0	0.00	1	112.50	112.00	-1	2,760	-0.04%
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/15	0	0.00	1	111.00	111.00	-1	2,859	-0.03%
2019/01/14	1	109.50	0	0.00	109.50	1	2,865	0.03%
2019/01/11	2	111.50	0	0.00	110.50	2	2,887	0.07%
2019/01/10	13	111.65	0	0.00	111.50	13	2,899	0.45%
2019/01/09	1	110.00	21	112.21	114.00	-20	2,909	-0.69%
2019/01/08	4	107.25	5	108.40	107.50	-1	2,870	-0.03%
2019/01/07	0	0.00	4	107.63	109.00	-4	2,856	-0.14%
2019/01/03	0	0.00	3	103.83	104.00	-3	3,004	-0.10%
2019/01/02	7	104.57	2	104.00	103.00	5	3,032	0.16%
2018/12/27	1.3	106.23	7	107.79	109.50	-5.7	3,187	-0.18%
2018/12/26	1	103.00	2	103.25	103.00	-1	3,300	-0.03%
2018/12/25	1	101.50	1	103.00	103.00	0	3,418	0.00%
2018/12/24	6	105.00	0	0.00	104.50	6	3,444	0.17%
2018/12/22	7	107.71	1	108.00	107.50	6	3,444	0.17%
2018/12/21	3	108.50	1	108.50	109.00	2	3,505	0.06%
2018/12/20	12	109.96	0	0.00	109.50	12	3,536	0.34%
2018/12/19	1	110.00	0	0.00	111.50	1	3,556	0.03%
2018/12/18	2	110.75	0	0.00	110.50	2	3,583	0.06%
2018/12/17	1	111.50	0	0.00	112.50	1	3,689	0.03%
2018/12/14	5	111.00	0	0.00	111.00	5	3,724	0.13%
2018/12/12	1	111.00	2	112.75	112.50	-1	3,794	-0.03%
2018/12/11	1	112.50	0	0.00	112.00	1	3,783	0.03%
2018/12/07	0	0.00	1	113.00	113.00	-1	3,871	-0.03%
2018/12/06	4	110.38	1	111.50	110.50	3	3,898	0.08%
2018/12/05	2	112.00	0	0.00	113.00	2	3,853	0.05%
2018/12/03	0	0.00	4	115.25	115.50	-4	3,826	-0.10%
2018/11/30	1	112.50	0	0.00	111.50	1	3,797	0.03%
2018/11/29	12	111.88	0	0.00	111.00	12	3,737	0.32%
2018/11/28	3	114.00	4	112.75	114.00	-1	3,684	-0.03%
2018/11/26	1	112.00	1	115.00	112.50	0	3,655	0.00%
2018/11/23	2	113.50	1	113.00	113.50	1	3,637	0.03%
2018/11/22	2	114.00	3	114.00	115.00	-1	3,627	-0.03%
2018/11/21	5	112.20	2	112.25	112.00	3	3,608	0.08%
2018/11/20	2	114.50	3.2	115.47	115.00	-1.2	3,588	-0.03%
2018/11/19	0	0.00	4	113.75	115.00	-4	3,587	-0.11%
2018/11/16	2	111.75	2	112.25	112.00	0	3,581	0.00%
2018/11/15	4	111.00	5	110.80	111.00	-1	3,539	-0.03%
2018/11/14	10	109.95	4	112.00	111.00	6	3,512	0.17%
2018/11/13	3	113.83	0	0.00	113.00	3	3,452	0.09%
2018/11/12	1	113.50	1	117.00	117.00	0	3,401	0.00%
2018/11/09	3	117.50	1	119.00	117.00	2	3,383	0.06%
2018/11/08	6	119.08	1	121.50	119.50	5	3,365	0.15%
2018/11/06	1.4	119.40	0	0.00	120.50	1.4	3,327	0.04%
2018/11/02	1	120.00	1	120.50	120.50	0	3,263	0.00%
2018/11/01	2.1	121.29	1	121.00	122.00	1.1	3,266	0.03%
2018/10/30	4	118.00	0	0.00	118.50	4	3,216	0.12%
2018/10/29	1	117.50	1	118.50	118.50	0	3,210	0.00%
2018/10/26	5	120.50	1	119.00	118.50	4	3,211	0.12%
2018/10/25	0	0.00	1	121.50	122.00	-1	3,177	-0.03%
2018/10/24	1	120.00	1	121.50	120.50	0	3,160	0.00%
2018/10/23	1	119.50	0	0.00	120.50	1	3,138	0.03%
2018/10/22	0	0.00	4	120.00	123.00	-4	3,113	-0.13%
2018/10/19	11	120.95	1	121.50	119.50	10	3,112	0.32%
2018/10/18	5	122.70	2	121.75	123.00	3	3,075	0.10%
2018/10/17	6	124.00	3	125.17	123.00	3	3,036	0.10%
2018/10/16	2	123.75	1	127.00	125.50	1	2,991	0.03%
2018/10/15	6	124.42	1	124.00	123.00	5	2,931	0.17%
2018/10/12	8	125.31	15	125.00	127.00	-7	2,874	-0.24%
2018/10/11	14	125.89	4	126.25	126.50	10	2,835	0.35%
2018/10/09	1	135.00	5	131.00	135.00	-4	2,692	-0.15%
2018/10/08	1.1	130.77	2	130.50	133.00	-0.9	2,635	-0.03%
2018/10/05	5	133.30	6	133.33	132.50	-1	2,557	-0.04%
2018/10/04	9	137.00	6	137.67	137.50	3	2,445	0.12%
2018/10/03	6.1	140.82	4	140.00	140.00	2.1	2,312	0.09%
2018/10/02	1	146.00	9	149.17	147.00	-8	2,193	-0.36%
2018/10/01	3.2	147.88	0	0.00	148.50	3.2	2,137	0.15%
2018/09/28	1	150.38	2	149.50	148.00	-1	2,124	-0.05%
2018/09/27	4	148.63	3	148.00	148.00	1	2,123	0.05%
2018/09/26	1	146.50	2	144.25	146.00	-1	2,139	-0.05%
2018/09/25	3	143.33	0	0.00	142.00	3	2,200	0.14%
2018/09/21	4	144.88	5	146.40	147.00	-1	2,211	-0.05%
2018/09/19	0	0.00	5	136.00	137.00	-5	2,151	-0.23%
2018/09/18	1	132.00	2	132.75	132.50	-1	2,119	-0.05%
2018/09/14	1	131.00	0	0.00	132.00	1	2,088	0.05%
2018/09/13	0	0.00	2	130.50	133.00	-2	2,069	-0.10%
2018/09/11	1	123.08	0	0.00	125.50	1	2,028	0.05%
2018/09/07	0	0.00	2	123.00	123.50	-2	2,052	-0.10%
2018/08/30	3	125.50	0	0.00	125.00	3	2,066	0.15%
2018/08/28	0	127.50	1	128.00	128.00	-1	2,061	-0.05%
2018/08/27	20	128.50	0	0.00	128.00	20	2,103	0.95%
2018/08/23	0	0.00	1	125.00	125.00	-1	2,365	-0.04%
2018/08/22	3	125.00	0	0.00	125.00	3	2,387	0.13%
2018/08/21	3	123.67	0	0.00	125.00	3	2,405	0.12%
2018/08/17	2	120.00	0	0.00	121.00	2	2,373	0.08%
2018/08/16	0	120.50	0	0.00	120.50	0	2,381	0.00%
2018/08/14	0	0.00	2	120.00	120.50	-2	2,448	-0.08%
2018/08/07	0	0.00	0	119.50	119.00	0	2,608	0.00%
2018/08/02	0	0.00	0	119.00	118.50	0	2,718	0.00%
2018/07/27	0	120.00	0	0.00	120.00	0	2,696	0.00%
2018/07/23	0	0.00	0.1	121.00	121.00	-0.1	2,710	0.00%
2018/07/20	0	0.00	0	120.50	120.50	0	2,730	0.00%
2018/07/17	0	118.50	3	118.50	118.50	-3	2,771	-0.11%
2018/07/05	3	117.00	0	0.00	119.00	3	2,833	0.11%
2018/07/04	1	117.00	1	115.50	115.50	0	2,793	0.00%
2018/07/03	0	0.00	1	122.50	123.00	-1	2,745	-0.04%
2018/07/02	1	121.00	0	0.00	121.00	1	2,662	0.04%
2018/06/27	0.1	120.00	0	0.00	121.00	0.1	2,532	0.00%
2018/06/26	0	0.00	0.1	121.00	121.50	-0.1	2,547	0.00%
2018/06/13	1	121.00	0	0.00	121.00	1	2,953	0.03%
2018/06/08	0	0.00	0	124.00	124.00	0	3,026	0.00%
2018/06/07	4	124.00	1	124.00	124.50	3	3,037	0.10%
2018/06/01	1	121.00	0	0.00	122.00	1	2,976	0.03%
2018/05/31	0	0.00	1	120.50	121.50	-1	2,954	-0.03%
2018/05/30	2	118.00	0	0.00	118.00	2	2,723	0.07%
2018/05/29	0	0.00	1	120.00	120.50	-1	2,723	-0.04%
2018/05/23	0	122.50	0	0.00	122.00	0	2,795	0.00%
2018/05/18	1	126.86	1	124.00	124.00	0	2,851	0.00%
2018/05/16	1	123.50	0	0.00	123.50	1	2,897	0.03%
2018/05/15	1	122.50	0	0.00	122.50	1	2,998	0.03%
2018/05/14	0	0.00	7	127.43	125.50	-7	3,060	-0.23%
2018/05/10	1	123.00	0	0.00	123.00	1	3,071	0.03%
2018/05/09	1	121.00	0	0.00	120.50	1	3,040	0.03%
2018/05/04	0	0.00	3	118.00	118.00	-3	3,071	-0.10%
2018/04/30	1	121.50	0	0.00	121.50	1	3,134	0.03%
2018/04/27	1.1	119.00	0	0.00	119.00	1.1	3,148	0.03%
2018/04/26	2	119.00	0	0.00	119.00	2	3,191	0.06%
2018/04/24	0	0.00	2	117.50	117.50	-2	3,201	-0.06%
2018/04/13	0	0.00	1	120.00	120.50	-1	3,472	-0.03%
2018/04/12	0.1	120.00	4	119.50	120.00	-3.9	3,513	-0.11%
2018/04/02	0	0.00	1	117.00	117.00	-1	3,641	-0.03%
2018/03/30	0	0.00	5	119.50	119.50	-5	3,761	-0.13%
2018/03/29	5	119.00	0	0.00	118.50	5	3,749	0.13%
2018/03/28	0	0.00	1	119.00	118.50	-1	3,739	-0.03%
2018/03/27	0	0.00	3	119.17	119.50	-3	3,752	-0.08%
2018/03/26	0	0.00	1	118.50	118.50	-1	3,735	-0.03%
2018/03/23	1	116.00	2	116.75	117.50	-1	3,725	-0.03%
2018/03/22	6	116.50	0	0.00	116.50	6	3,602	0.17%
2018/03/20	0	0.00	2	115.50	115.50	-2	3,294	-0.06%
2018/03/19	1	115.00	0	0.00	116.00	1	3,305	0.03%
2018/03/16	1	117.00	0	0.00	116.00	1	3,357	0.03%
2018/03/15	2	116.50	0	0.00	117.00	2	3,278	0.06%
2018/03/14	0	117.50	0	117.50	117.50	0	3,290	0.00%
2018/03/09	1	113.50	0	0.00	113.50	1	3,307	0.03%
2018/03/08	2	114.00	0	0.00	114.50	2	3,390	0.06%
2018/03/06	2	114.00	0	0.00	114.00	2	3,459	0.06%
2018/03/02	2	112.50	0	0.00	112.50	2	3,473	0.06%
2018/03/01	1	115.00	0	0.00	114.50	1	3,455	0.03%
2018/02/27	0	117.00	1	118.50	117.00	-1	3,416	-0.03%
2018/02/26	0	0.00	1	118.50	118.00	-1	3,385	-0.03%
2018/02/23	1	115.00	0	0.00	115.50	1	3,343	0.03%
2018/02/22	2	113.00	0	0.00	113.00	2	3,355	0.06%
2018/02/12	5	113.60	0	0.00	111.50	5	3,318	0.15%
2018/02/09	1	116.00	0	0.00	116.00	1	3,273	0.03%
2018/02/07	2	116.49	1	118.50	116.00	1	3,197	0.03%
2018/02/06	4	111.38	0	0.00	113.00	4	3,076	0.13%
2018/02/05	3	117.00	0	0.00	119.50	3	2,989	0.10%
2018/01/30	0	124.00	3	125.00	124.00	-3	2,865	-0.10%
2018/01/26	0	0.00	4	123.63	124.00	-4	2,826	-0.14%
2018/01/24	1	121.00	0	0.00	121.50	1	2,770	0.04%
2018/01/23	1	120.00	3	121.67	122.50	-2	2,749	-0.07%
2018/01/19	0	0.00	2	120.75	121.00	-2	2,670	-0.07%
2018/01/17	1	120.00	1	121.50	120.00	0	2,637	0.00%
2018/01/16	0	0.00	1	119.50	120.00	-1	2,553	-0.04%
2018/01/12	2	120.00	0	0.00	120.00	2	2,664	0.08%
2018/01/11	1	119.00	0	0.00	119.50	1	2,657	0.04%
2018/01/10	0	120.00	0	0.00	120.00	0	2,645	0.00%
2018/01/09	0	0.00	1.9	119.47	120.50	-1.9	2,596	-0.07%
2018/01/08	5	122.20	2	121.00	122.00	3	2,523	0.12%
2018/01/05	0	0.00	1	120.00	120.00	-1	2,479	-0.04%
2018/01/04	0	0.00	3	118.00	119.00	-3	2,477	-0.12%
2018/01/03	1	116.00	0	0.00	117.50	1	2,465	0.04%