中華電 (2412)-玉山-嘉義券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
123.5
漲跌
--
漲幅
0.00%
成交量
4,366張
產業
上市通信網路類股
1830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

中華電 (2412)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	123.50	40	124.00	123.50	-39	8,513	-0.46%
2024/04/25	2.2	123.80	0	124.00	123.50	2.2	8,553	0.03%
2024/04/24	0.1	125.00	1	125.50	124.50	-0.9	8,448	-0.01%
2024/04/23	0	125.26	1	126.00	125.00	-1	8,417	-0.01%
2024/04/22	0.2	124.31	5	125.00	125.50	-4.8	8,389	-0.06%
2024/04/19	9.5	122.95	2.6	123.00	123.00	6.9	8,221	0.08%
2024/04/18	1.1	124.00	0.1	124.50	124.00	1	7,965	0.01%
2024/04/17	2.2	123.78	0	0.00	123.50	2.2	7,845	0.03%
2024/04/16	10.2	124.86	0	0.00	124.50	10.2	7,668	0.13%
2024/04/15	2.1	125.98	2	125.75	126.00	0.1	7,489	0.00%
2024/04/12	1.3	125.82	0.8	126.00	125.50	0.5	7,469	0.01%
2024/04/11	0	125.50	2.3	126.21	126.50	-2.3	7,400	-0.03%
2024/04/10	2.2	125.54	3	126.00	126.00	-0.8	7,354	-0.01%
2024/04/09	1.1	125.55	0	0.00	125.50	1.1	7,384	0.01%
2024/04/08	0.3	126.39	24	126.00	126.50	-23.7	7,378	-0.32%
2024/04/03	35	125.36	0	0.00	125.00	35	7,315	0.48%
2024/04/02	0.1	126.50	19	126.89	126.50	-18.9	7,221	-0.26%
2024/04/01	0	0.00	3.3	126.46	126.50	-3.3	7,164	-0.05%
2024/03/29	1	126.50	1.4	126.71	126.00	-0.4	7,162	-0.01%
2024/03/28	2	126.25	1	127.00	125.50	1	7,101	0.01%
2024/03/27	0.2	125.50	12.1	126.86	127.00	-12	6,930	-0.17%
2024/03/26	1	125.00	7.5	125.20	125.50	-6.5	6,785	-0.10%
2024/03/25	0.1	124.00	0	0.00	124.50	0.1	6,736	0.00%
2024/03/22	0.2	123.50	1	124.00	124.00	-0.8	6,724	-0.01%
2024/03/21	0.1	123.02	1	124.00	123.50	-0.9	6,704	-0.01%
2024/03/20	2.1	123.00	5	123.50	123.00	-2.9	6,884	-0.04%
2024/03/19	0.1	122.50	4	123.00	123.00	-3.9	6,867	-0.06%
2024/03/18	0.5	123.00	2.6	122.81	123.00	-2.1	6,715	-0.03%
2024/03/15	1.8	122.27	2	122.50	122.50	-0.2	6,674	0.00%
2024/03/14	0.1	121.50	0	0.00	122.00	0.1	6,534	0.00%
2024/03/13	0.2	121.50	0	0.00	121.00	0.2	6,506	0.00%
2024/03/12	0	0.00	1.2	121.90	121.50	-1.2	6,447	-0.02%
2024/03/11	0.1	121.00	10.1	120.51	121.50	-10	6,452	-0.16%
2024/03/08	2.9	120.81	2	120.50	120.50	0.9	6,436	0.01%
2024/03/07	6	121.00	0	121.00	121.00	6	6,431	0.09%
2024/03/06	0.7	121.50	0.1	121.50	121.50	0.6	6,430	0.01%
2024/03/05	2.4	121.24	1	121.50	121.00	1.4	6,570	0.02%
2024/03/04	0.1	121.86	1	122.00	121.50	-0.9	6,591	-0.01%
2024/03/01	0.8	121.06	0.1	121.00	121.00	0.7	6,689	0.01%
2024/02/29	12.1	120.09	0	0.00	120.50	12.1	6,741	0.18%
2024/02/27	8	121.44	0	0.00	121.00	8	6,512	0.12%
2024/02/26	0.1	122.00	0.8	122.50	122.00	-0.7	6,249	-0.01%
2024/02/23	10.1	122.00	1	122.00	122.00	9.1	6,244	0.15%
2024/02/22	3.1	122.33	0	0.00	122.00	3.1	6,318	0.05%
2024/02/21	1	122.50	0	0.00	122.50	1	6,331	0.02%
2024/02/20	1.1	122.03	0	122.00	122.50	1	6,363	0.02%
2024/02/19	1	122.50	1	122.00	122.00	0	6,497	0.00%
2024/02/16	0	0.00	3.1	121.65	122.00	-3.1	6,601	-0.05%
2024/02/15	0.4	121.49	3.4	121.29	121.00	-3	6,611	-0.05%
2024/02/05	0.2	120.50	3.6	120.50	121.50	-3.4	6,535	-0.05%
2024/02/02	0	0.00	3	120.00	120.50	-3	6,453	-0.05%
2024/02/01	20	119.00	1	119.50	120.00	19	6,446	0.29%
2024/01/31	1	119.00	0	0.00	119.00	1	6,402	0.02%
2024/01/30	3	119.50	0	0.00	119.50	3	6,404	0.05%
2024/01/29	0	0.00	0.1	120.00	120.00	-0.1	6,425	0.00%
2024/01/26	0	0.00	0	120.00	119.50	0	6,470	0.00%
2024/01/25	0.7	120.00	0	0.00	120.00	0.7	6,584	0.01%
2024/01/24	0	0.00	1	120.00	120.00	-1	6,650	-0.02%
2024/01/22	0.1	119.43	0	0.00	119.00	0.1	6,762	0.00%
2024/01/19	0	0.00	7	119.00	119.00	-7	6,843	-0.10%
2024/01/17	3.2	118.69	0	0.00	118.50	3.2	6,852	0.05%
2024/01/16	4.4	119.50	0	0.00	119.00	4.4	6,746	0.07%
2024/01/15	0.1	120.50	0	0.00	120.50	0.1	6,661	0.00%
2024/01/12	0	0.00	0.1	120.00	120.00	-0.1	6,728	0.00%
2024/01/11	3	120.17	0	0.00	120.50	3	6,802	0.04%
2024/01/10	1.2	120.44	1	120.00	120.00	0.2	6,813	0.00%
2024/01/09	1	120.50	0	0.00	120.00	1	6,856	0.01%
2024/01/08	0	0.00	0	120.00	120.50	0	6,868	0.00%
2024/01/05	0.1	120.00	0	0.00	119.50	0.1	6,865	0.00%
2024/01/04	1	119.00	0	0.00	119.00	1	6,917	0.01%
2024/01/03	1	119.51	0	0.00	120.00	1	6,990	0.01%
2024/01/02	0	120.00	2	120.50	120.50	-2	6,960	-0.03%
2023/12/29	0	0.00	10.1	120.00	120.00	-10.1	7,037	-0.14%
2023/12/28	0	0.00	32	119.44	120.00	-32	7,107	-0.45%
2023/12/27	0	0.00	2	119.50	119.50	-2	7,078	-0.03%
2023/12/26	0	0.00	2	119.00	119.00	-2	7,071	-0.03%
2023/12/25	3.2	117.53	0	0.00	118.00	3.2	7,059	0.04%
2023/12/22	5.1	118.00	0	0.00	117.50	5.1	7,047	0.07%
2023/12/21	4	118.00	0	0.00	118.00	4	7,076	0.06%
2023/12/20	6.1	118.50	0	0.00	118.50	6.1	7,002	0.09%
2023/12/19	1	118.50	0.5	118.50	118.50	0.5	6,993	0.01%
2023/12/18	5.2	118.02	0	0.00	118.50	5.2	6,994	0.07%
2023/12/15	15.5	118.70	0	0.00	118.50	15.5	6,975	0.22%
2023/12/14	8	119.50	2	119.75	119.50	6	6,726	0.09%
2023/12/13	0	120.50	1	120.00	119.50	-1	6,597	-0.01%
2023/12/12	1	120.00	0	0.00	120.00	1	6,717	0.01%
2023/12/11	5.1	120.02	0	0.00	120.00	5.1	6,747	0.08%
2023/12/08	0	0.00	1.2	120.97	120.50	-1.2	6,748	-0.02%
2023/12/07	0.1	121.00	0.3	121.00	121.00	-0.2	6,751	0.00%
2023/12/06	2	122.50	12	122.29	122.00	-10	6,748	-0.15%
2023/12/05	0.2	120.90	5	121.30	121.50	-4.8	6,701	-0.07%
2023/12/04	0	0.00	6	120.83	121.00	-6	6,701	-0.09%
2023/12/01	0.5	119.50	3	119.67	120.00	-2.5	6,680	-0.04%
2023/11/30	13	120.00	0	0.00	119.50	13	6,664	0.20%
2023/11/29	3.2	119.53	4	120.00	120.00	-0.8	6,472	-0.01%
2023/11/28	4	120.13	0.1	120.00	119.50	3.9	6,408	0.06%
2023/11/27	1.8	119.78	23.3	120.00	120.00	-21.5	6,498	-0.33%
2023/11/24	0	0.00	9	118.94	119.00	-9	6,482	-0.14%
2023/11/22	1	118.00	0	0.00	118.00	1	6,405	0.02%
2023/11/21	0	118.00	1	118.00	118.00	-1	6,420	-0.02%
2023/11/20	0.1	117.50	0.1	117.50	118.00	0	6,389	0.00%
2023/11/17	2	117.50	0	0.00	117.00	2	6,312	0.03%
2023/11/16	1	117.50	2	118.25	117.00	-1	6,264	-0.02%
2023/11/15	1.1	117.96	1.2	117.40	118.00	-0.2	6,134	0.00%
2023/11/13	2.1	117.03	0	0.00	116.50	2.1	6,084	0.03%
2023/11/10	1.1	117.54	3.2	117.50	117.00	-2.1	6,091	-0.03%
2023/11/09	0	0.00	1.8	118.28	117.50	-1.8	6,065	-0.03%
2023/11/08	1	118.00	3.1	118.00	118.50	-2.1	6,078	-0.03%
2023/11/07	2.1	117.52	0	0.00	118.00	2.1	6,061	0.03%
2023/11/06	2.1	117.77	0	117.50	117.50	2.1	6,125	0.03%
2023/11/03	0	0.00	0.1	117.88	117.50	-0.1	6,101	0.00%
2023/11/02	0	0.00	2.1	117.51	118.00	-2.1	6,105	-0.03%
2023/10/31	2	115.50	0	116.00	116.00	2	5,975	0.03%
2023/10/30	2	115.50	0.1	115.50	115.50	1.9	5,944	0.03%
2023/10/27	0	115.50	1	115.50	115.50	-1	5,880	-0.02%
2023/10/26	4	115.00	0.7	115.00	115.00	3.3	5,865	0.06%
2023/10/25	1.1	115.56	0	0.00	115.50	1.1	5,830	0.02%
2023/10/24	1.1	115.55	0	0.00	115.50	1.1	5,823	0.02%
2023/10/23	7	115.50	0	0.00	115.50	7	5,814	0.12%
2023/10/20	6.3	115.52	0	0.00	115.50	6.3	5,836	0.11%
2023/10/19	0	116.00	0	0.00	116.00	0	5,792	0.00%
2023/10/18	0.2	116.48	2	116.00	116.00	-1.8	5,812	-0.03%
2023/10/17	0.2	116.49	0	116.50	116.50	0.2	5,812	0.00%
2023/10/16	2.1	116.25	0	0.00	116.50	2.1	5,863	0.04%
2023/10/13	7.1	115.79	3	116.00	116.00	4.1	5,941	0.07%
2023/10/12	13.1	116.00	0	0.00	116.50	13.1	5,897	0.22%
2023/10/11	0.1	116.47	0	0.00	116.50	0.1	5,923	0.00%
2023/10/06	4	115.50	0	0.00	115.50	4	5,861	0.07%
2023/10/05	5.2	115.31	1	115.50	115.00	4.2	5,861	0.07%
2023/10/04	11	115.46	0	0.00	115.00	11	5,823	0.19%
2023/10/03	3	116.17	0	116.50	116.00	3	5,767	0.05%
2023/10/02	6	116.50	0	116.50	116.50	6	5,823	0.10%
2023/09/28	3	116.33	0	0.00	116.00	3	5,876	0.05%
2023/09/27	1	116.00	0	0.00	116.50	1	5,937	0.02%
2023/09/26	7.1	116.01	0	0.00	116.00	7.1	5,995	0.12%
2023/09/25	0.1	117.34	0	0.00	116.50	0.1	6,072	0.00%
2023/09/22	13	116.85	2	116.50	117.00	11	6,217	0.18%
2023/09/21	0.1	116.93	0	0.00	116.50	0.1	6,382	0.00%
2023/09/20	0.1	117.43	1	117.00	117.00	-0.9	6,510	-0.01%
2023/09/19	5.2	117.02	0	0.00	117.00	5.2	6,602	0.08%
2023/09/18	0	117.75	0	0.00	117.00	0	6,671	0.00%
2023/09/15	0.6	117.49	0	0.00	117.50	0.6	6,770	0.01%
2023/09/14	0.3	116.64	0	0.00	117.00	0.3	6,734	0.00%
2023/09/13	0.3	116.98	0	0.00	116.50	0.3	6,745	0.00%
2023/09/12	0.1	117.45	1	117.00	117.00	-0.9	6,817	-0.01%
2023/09/11	0.1	117.20	0	0.00	117.00	0.1	6,809	0.00%
2023/09/08	1.2	116.99	0	0.00	116.50	1.2	6,850	0.02%
2023/09/07	9	117.00	2	117.00	117.00	7	6,915	0.10%
2023/09/06	0	117.00	0	0.00	117.00	0	6,888	0.00%
2023/09/05	0.2	117.86	1	117.00	117.00	-0.8	6,930	-0.01%
2023/09/04	0	0.00	11	117.36	117.50	-11	6,976	-0.16%
2023/09/01	1.6	116.98	0.1	117.00	116.50	1.5	7,025	0.02%
2023/08/31	5.1	116.32	0.2	116.50	116.00	4.9	7,118	0.07%
2023/08/30	1.5	117.50	0	0.00	117.00	1.5	6,927	0.02%
2023/08/29	0	117.00	1	117.50	117.50	-1	7,020	-0.01%
2023/08/28	0	117.00	0	0.00	117.00	0	7,127	0.00%
2023/08/25	0.1	117.85	0	0.00	116.50	0.1	7,601	0.00%
2023/08/24	0	117.00	0	116.50	117.50	0	7,825	0.00%
2023/08/23	0.3	117.50	0	0.00	116.50	0.3	8,010	0.00%
2023/08/21	1.2	117.13	0	0.00	117.00	1.2	8,468	0.01%
2023/08/18	0.1	117.50	6.8	117.44	117.50	-6.7	8,537	-0.08%
2023/08/17	0.2	117.78	0	0.00	116.50	0.2	8,552	0.00%
2023/08/16	0.1	117.82	7	117.50	118.00	-6.9	8,607	-0.08%
2023/08/15	0.1	117.90	0	0.00	117.00	0.1	8,593	0.00%
2023/08/14	21	117.50	0	0.00	117.00	21	8,680	0.24%
2023/08/11	1	118.50	0	0.00	118.00	1	8,724	0.01%
2023/08/10	0.2	117.64	10.1	117.54	118.00	-9.9	8,747	-0.11%
2023/08/09	8.8	116.94	8	116.94	117.00	0.8	8,685	0.01%
2023/08/08	0.1	116.62	3	116.50	116.50	-2.9	8,778	-0.03%
2023/08/07	22.4	116.50	0	0.00	116.00	22.4	8,725	0.26%
2023/08/02	0.1	116.42	1	116.00	116.00	-0.9	8,715	-0.01%
2023/08/01	20.2	116.50	0	0.00	116.50	20.2	8,679	0.23%
2023/07/31	2.1	116.50	0	0.00	116.00	2.1	8,665	0.02%
2023/07/28	3	116.50	0	0.00	116.50	3	8,627	0.03%
2023/07/27	0	117.00	0.1	116.50	116.50	-0.1	8,609	0.00%
2023/07/26	2.1	116.74	2	116.50	117.00	0.1	8,662	0.00%
2023/07/25	2.1	116.02	0	0.00	116.50	2.1	8,693	0.02%
2023/07/24	6	115.75	2	115.75	116.00	4	8,747	0.05%
2023/07/21	0	116.17	0	0.00	115.50	0	8,862	0.00%
2023/07/20	1.1	116.00	0	0.00	115.50	1.1	8,898	0.01%
2023/07/19	5	115.80	1	116.50	115.00	4	8,927	0.05%
2023/07/18	3.2	115.19	1	115.50	115.00	2.2	8,962	0.02%
2023/07/17	12.1	116.50	0	0.00	116.50	12.1	8,951	0.14%
2023/07/14	1	116.50	16	116.44	116.50	-15	9,000	-0.17%
2023/07/13	5.1	115.02	0.1	116.00	115.00	5.1	9,030	0.06%
2023/07/12	4.1	115.12	0.1	115.00	115.00	4	9,072	0.04%
2023/07/11	3	115.17	2.9	114.78	115.00	0.1	9,176	0.00%
2023/07/10	8.2	114.21	0	0.00	114.00	8.2	9,281	0.09%
2023/07/07	5.2	114.03	86.1	114.50	114.50	-80.9	9,394	-0.86%
2023/07/06	7.7	115.02	50.1	115.00	115.00	-42.4	9,422	-0.45%
2023/07/05	19.4	115.85	2	115.50	115.00	17.4	9,380	0.19%
2023/07/04	15.9	115.18	3.2	115.22	115.50	12.7	9,326	0.14%
2023/07/03	34.4	115.68	1	115.00	115.00	33.4	9,330	0.36%
2023/06/30	36.1	116.97	0	0.00	116.50	36.1	9,222	0.39%
2023/06/29	13.2	117.68	14.6	117.99	117.50	-1.4	9,123	-0.01%
2023/06/28	19.6	121.31	1	121.50	121.50	18.6	8,969	0.21%
2023/06/27	22.2	122.17	11	123.41	122.00	11.2	8,885	0.13%
2023/06/26	9.1	124.23	0	125.00	124.00	9.1	8,794	0.10%
2023/06/21	1.1	125.50	2	125.50	126.00	-0.9	8,740	-0.01%
2023/06/20	2.1	125.53	1	125.50	126.00	1.1	8,713	0.01%
2023/06/19	0.1	125.50	20	125.78	125.50	-19.9	8,647	-0.23%
2023/06/16	1	125.50	1	126.00	125.50	0	8,611	0.00%
2023/06/15	0.1	126.00	3	125.17	125.50	-2.9	8,506	-0.03%
2023/06/13	0.1	125.00	1	125.50	125.50	-0.9	8,640	-0.01%
2023/06/12	0.1	126.00	3	125.50	125.00	-2.9	8,637	-0.03%
2023/06/08	2.1	125.00	1	125.00	125.00	1.1	8,789	0.01%
2023/06/07	1	125.50	0	0.00	125.00	1	8,804	0.01%
2023/06/05	1.5	125.16	0.1	125.50	125.00	1.4	8,827	0.02%
2023/06/02	0	125.00	1	125.00	125.50	-1	8,858	-0.01%
2023/05/31	3.1	124.51	0	0.00	126.00	3.1	8,708	0.04%
2023/05/30	105	125.00	1	125.50	125.50	104	8,351	1.25%	大買/鉅額交易
2023/05/29	16	125.69	0	0.00	126.00	16	8,248	0.19%
2023/05/26	13.2	125.52	4	127.00	127.00	9.2	8,145	0.11%
2023/05/25	0.4	125.71	1.3	127.50	128.00	-0.9	7,939	-0.01%
2023/05/24	5.2	125.06	0.2	125.50	126.50	5	7,792	0.06%
2023/05/23	0	0.00	1.1	125.59	126.50	-1.1	7,676	-0.01%
2023/05/22	5.4	125.75	0	0.00	125.50	5.4	7,609	0.07%
2023/05/19	0	0.00	4.2	127.00	127.50	-4.2	7,544	-0.06%
2023/05/18	6	127.00	0	0.00	126.50	6	7,541	0.08%
2023/05/17	1.1	125.50	3.1	126.49	127.00	-2	7,536	-0.03%
2023/05/16	0	0.00	2.1	125.76	126.00	-2.1	7,535	-0.03%
2023/05/15	1.2	125.42	2	125.00	125.50	-0.8	7,546	-0.01%
2023/05/12	0	125.00	1	125.00	125.00	-1	7,569	-0.01%
2023/05/11	2	125.50	2	126.00	126.00	0	7,570	0.00%
2023/05/10	0.1	126.50	1	126.00	126.00	-0.9	7,683	-0.01%
2023/05/09	1	126.00	0.1	126.00	126.50	1	7,751	0.01%
2023/05/08	1	126.00	0	0.00	126.50	1	7,773	0.01%
2023/05/05	0.3	126.25	1	126.50	126.50	-0.7	7,861	-0.01%
2023/05/04	0	125.50	1	126.00	126.50	-1	8,015	-0.01%
2023/05/03	0	0.00	4	125.25	125.50	-4	8,199	-0.05%
2023/05/02	1.1	125.01	0.1	127.00	125.50	1	8,419	0.01%
2023/04/28	0	0.00	1	126.50	127.00	-1	8,771	-0.01%
2023/04/27	0.1	126.00	4.8	126.60	126.50	-4.8	8,787	-0.05%
2023/04/26	0	0.00	9.4	126.89	127.00	-9.4	8,774	-0.11%
2023/04/25	0.1	126.00	3	126.17	126.00	-2.9	8,623	-0.03%
2023/04/24	0	0.00	0.1	126.00	126.00	-0.1	8,574	0.00%
2023/04/21	0	0.00	10	126.00	126.00	-10	8,606	-0.12%
2023/04/20	1	124.50	0	124.50	125.00	1	8,567	0.01%
2023/04/19	1	125.50	3	125.67	124.50	-2	8,556	-0.02%
2023/04/18	10	125.00	3.5	125.90	126.00	6.6	8,515	0.08%
2023/04/17	0.4	124.50	8	125.00	125.50	-7.6	8,481	-0.09%
2023/04/14	0	0.00	2	124.25	124.50	-2	8,425	-0.02%
2023/04/13	0	0.00	5	123.80	124.00	-5	8,363	-0.06%
2023/04/12	0.1	123.00	3.1	123.32	123.00	-3.1	8,196	-0.04%
2023/04/11	0.1	122.10	0.1	122.41	123.00	0	8,052	0.00%
2023/04/10	0.1	121.50	4.3	122.00	122.50	-4.2	8,038	-0.05%
2023/04/07	1	120.50	0.1	121.00	121.00	0.9	7,972	0.01%
2023/04/06	1.2	120.07	4.2	120.03	120.50	-3.1	7,969	-0.04%
2023/03/30	0.3	120.00	0	120.00	120.00	0.3	7,954	0.00%
2023/03/28	0	0.00	0.1	120.00	119.50	-0.1	7,979	0.00%
2023/03/27	0.1	119.80	1.1	120.00	120.00	-1	7,991	-0.01%
2023/03/24	1	119.50	0	0.00	119.50	1	8,171	0.01%
2023/03/22	0.5	119.00	16	119.47	119.50	-15.5	8,227	-0.19%
2023/03/21	0	0.00	1	119.50	118.50	-1	8,293	-0.01%
2023/03/20	5.1	119.20	1	118.50	119.00	4.1	8,343	0.05%
2023/03/17	3.6	118.33	0	0.00	118.00	3.6	8,378	0.04%
2023/03/16	0	0.00	2	119.00	119.00	-2	8,265	-0.02%
2023/03/15	0.1	118.50	3	119.00	119.00	-2.9	8,332	-0.03%
2023/03/14	5	118.00	0	0.00	117.50	5	8,327	0.06%
2023/03/13	0.1	118.50	2	119.00	119.00	-1.9	8,270	-0.02%
2023/03/10	5.1	117.23	5.1	117.50	117.50	0.1	8,186	0.00%
2023/03/09	0.1	118.50	2	119.00	118.50	-1.9	8,236	-0.02%
2023/03/08	1	118.50	0	0.00	119.00	1	8,350	0.01%
2023/03/07	0	118.00	4.2	118.74	118.50	-4.2	8,338	-0.05%
2023/03/06	1.6	118.65	3.8	118.24	118.00	-2.2	8,397	-0.03%
2023/03/03	1	117.50	19	117.45	117.50	-18	8,618	-0.21%
2023/03/02	1	116.49	4	116.00	116.50	-3	8,634	-0.03%
2023/03/01	1.3	115.10	1	115.00	115.00	0.3	8,569	0.00%
2023/02/24	0	0.00	11	115.50	115.50	-11	8,467	-0.13%
2023/02/23	1	115.50	1	115.50	115.50	0	8,367	0.00%
2023/02/22	1	115.00	12	114.79	115.00	-11	8,353	-0.13%
2023/02/21	3	114.33	3	114.50	114.50	0	8,418	0.00%
2023/02/20	4.6	114.50	7	114.43	115.00	-2.4	8,604	-0.03%
2023/02/17	14.1	113.50	2	113.75	113.50	12.1	8,721	0.14%
2023/02/16	5	114.00	9.1	114.22	114.00	-4.1	8,930	-0.05%
2023/02/15	14	113.47	5	113.70	113.50	9	9,033	0.10%
2023/02/14	5	113.50	11	113.86	114.00	-6	8,996	-0.07%
2023/02/13	9.1	112.95	13.7	113.26	113.50	-4.6	9,021	-0.05%
2023/02/10	0.1	113.00	23.3	112.97	113.00	-23.2	8,979	-0.26%
2023/02/09	4	112.13	3.3	112.58	112.50	0.7	8,957	0.01%
2023/02/08	4	112.51	9.7	113.09	112.50	-5.7	8,952	-0.06%
2023/02/07	13.3	112.85	12	113.25	112.50	1.3	8,838	0.01%
2023/02/06	7.1	112.58	4.4	113.27	112.50	2.7	8,823	0.03%
2023/02/03	5	112.00	21.6	113.01	113.00	-16.6	8,802	-0.19%
2023/02/02	9.1	112.33	7	112.69	112.00	2.1	8,798	0.02%
2023/02/01	25.3	111.93	25	112.84	112.50	0.3	8,711	0.00%
2023/01/31	59.6	112.93	1	113.50	112.50	58.6	8,632	0.68%
2023/01/30	32.3	113.84	30.2	114.22	114.50	2.1	8,547	0.02%
2023/01/17	8	114.06	6	114.50	114.00	2	8,389	0.02%
2023/01/16	6.2	113.76	13	114.46	115.00	-6.8	8,408	-0.08%
2023/01/13	3	113.67	6	114.00	114.00	-3	8,348	-0.04%
2023/01/12	17	113.38	13	113.62	113.50	4	8,564	0.05%
2023/01/11	39.1	113.86	27	114.07	114.00	12.1	8,613	0.14%
2023/01/10	6.1	114.26	7.4	114.66	115.00	-1.3	8,614	-0.02%
2023/01/09	6	114.17	7	114.64	115.00	-1	8,575	-0.01%
2023/01/06	5.1	113.71	3	114.00	114.00	2.1	8,622	0.02%
2023/01/05	5.2	113.51	4	113.63	114.00	1.2	8,681	0.01%
2023/01/04	5	113.50	5	114.00	113.50	0	8,694	0.00%
2023/01/03	14	112.29	11.4	112.92	113.00	2.6	8,794	0.03%
2022/12/30	5	113.00	1	113.50	113.00	4	8,821	0.05%
2022/12/29	6.2	113.10	6	113.33	113.00	0.2	8,939	0.00%
2022/12/28	4	113.00	9.2	113.42	114.00	-5.2	9,033	-0.06%
2022/12/27	6	113.00	2.1	113.48	113.00	3.9	9,085	0.04%
2022/12/26	4.1	112.88	8	113.19	113.00	-3.9	9,330	-0.04%
2022/12/23	5	112.10	6	112.58	112.50	-1	9,408	-0.01%
2022/12/22	4	112.63	11	112.50	113.00	-7	9,522	-0.07%
2022/12/21	10	111.70	9	112.22	111.50	1	9,609	0.01%
2022/12/20	9.1	111.44	35	111.63	111.50	-25.9	9,572	-0.27%
2022/12/19	6	111.25	10	111.45	111.50	-4	9,596	-0.04%
2022/12/16	21.1	111.07	14	111.75	110.50	7.1	9,654	0.07%
2022/12/15	9.1	111.68	8	112.25	112.00	1.1	9,500	0.01%
2022/12/14	14	111.75	12	112.13	111.50	2	9,484	0.02%
2022/12/13	19	111.16	19.2	111.61	111.00	-0.2	9,431	0.00%
2022/12/12	7.3	111.80	31	111.77	112.50	-23.8	9,371	-0.25%
2022/12/09	13	111.50	28	111.66	112.00	-15	9,524	-0.16%
2022/12/08	28	111.20	15	111.50	111.00	13	9,560	0.14%
2022/12/07	7	112.36	16	112.41	112.50	-9	9,578	-0.09%
2022/12/06	8.3	111.52	7	112.07	112.00	1.3	9,523	0.01%
2022/12/05	9.1	111.84	7	112.36	112.50	2.1	9,557	0.02%
2022/12/02	6.1	111.18	6	111.83	112.00	0.1	9,574	0.00%
2022/12/01	57	111.99	43	112.09	111.50	14	9,566	0.15%
2022/11/30	8	112.31	13	112.88	113.50	-5	9,490	-0.05%
2022/11/29	10.1	112.00	15.3	112.48	112.00	-5.2	9,356	-0.06%
2022/11/28	6.1	111.25	6	111.50	110.50	0.1	9,330	0.00%
2022/11/25	11.1	111.95	18.2	111.76	112.50	-7	9,290	-0.08%
2022/11/24	5	109.90	10	110.15	110.00	-5	9,164	-0.05%
2022/11/23	4	109.00	9	109.28	109.00	-5	9,174	-0.05%
2022/11/22	16.2	108.16	10	108.50	108.50	6.2	9,216	0.07%
2022/11/21	9.2	108.57	11	109.00	109.00	-1.8	9,207	-0.02%
2022/11/18	10.1	108.45	11	108.45	109.00	-0.9	9,205	-0.01%
2022/11/17	15.2	108.04	0	108.50	108.00	15.2	9,195	0.17%
2022/11/16	17.2	108.27	15	108.60	108.50	2.2	9,082	0.02%
2022/11/15	6.3	109.10	3	109.50	109.00	3.3	8,954	0.04%
2022/11/14	16	109.12	16	109.34	109.50	0	8,890	0.00%
2022/11/11	13	108.92	14	109.32	109.50	-1	8,665	-0.01%
2022/11/10	14.2	108.26	6	108.83	108.50	8.2	8,595	0.10%
2022/11/09	13.1	108.39	9.1	108.95	109.00	4.1	8,610	0.05%
2022/11/08	4	108.25	3.5	108.43	108.50	0.5	8,532	0.01%
2022/11/07	5	107.81	2.2	108.00	108.00	2.8	8,565	0.03%
2022/11/04	6.3	107.53	5.1	108.19	108.50	1.3	8,719	0.01%
2022/11/03	3.1	108.34	7	108.57	108.50	-4	8,640	-0.05%
2022/11/02	20.4	108.53	2	109.00	108.50	18.4	8,645	0.21%
2022/11/01	6.1	110.00	1	110.00	109.50	5.1	8,606	0.06%
2022/10/31	9.2	110.67	17	111.12	111.00	-7.8	8,625	-0.09%
2022/10/28	4	109.13	4	109.38	109.00	0	8,577	0.00%
2022/10/27	9	109.28	11	109.64	109.50	-2	8,602	-0.02%
2022/10/26	11.3	109.41	4	109.63	108.50	7.3	8,618	0.08%
2022/10/25	9.4	107.62	14	108.86	110.50	-4.6	8,526	-0.05%
2022/10/24	5	107.80	4	108.13	107.50	1	8,297	0.01%
2022/10/21	3	107.67	8.7	107.71	108.00	-5.7	8,217	-0.07%
2022/10/20	19.5	106.63	5	106.90	107.00	14.5	8,298	0.17%
2022/10/19	13.6	107.86	0	0.00	107.50	13.6	8,110	0.17%
2022/10/18	5.2	108.71	2	109.00	108.50	3.2	8,038	0.04%
2022/10/17	7.1	108.93	10	109.05	109.00	-2.9	8,046	-0.04%
2022/10/14	10.1	109.10	0	109.00	109.00	10	8,050	0.12%
2022/10/13	5	109.20	6	109.33	109.00	-1	8,067	-0.01%
2022/10/12	18.1	109.56	7	109.50	110.00	11.1	8,209	0.13%
2022/10/11	16.4	109.39	6.1	109.67	109.00	10.4	8,381	0.12%
2022/10/07	5.1	110.21	5	110.30	110.50	0.1	8,329	0.00%
2022/10/06	6.3	110.82	2	111.00	110.50	4.3	8,475	0.05%
2022/10/05	15.1	111.84	2	112.00	111.50	13.1	8,691	0.15%
2022/10/04	42.2	112.30	6	112.33	112.00	36.2	8,785	0.41%
2022/10/03	18.3	111.95	2	113.25	111.50	16.3	8,758	0.19%
2022/09/30	11	114.36	4	114.75	114.00	7	8,741	0.08%
2022/09/29	8	115.56	10.5	116.14	116.00	-2.4	8,996	-0.03%
2022/09/28	12.3	115.84	14	116.18	116.50	-1.7	9,032	-0.02%
2022/09/27	8.1	116.26	4	116.75	116.00	4.1	9,102	0.05%
2022/09/26	5.2	115.97	16	115.47	116.50	-10.8	9,329	-0.12%
2022/09/23	19.1	115.37	12	115.58	115.00	7.1	9,521	0.07%
2022/09/22	5.8	116.17	9	116.17	116.00	-3.2	9,893	-0.03%
2022/09/21	11	117.36	3	117.83	117.50	8	10,124	0.08%
2022/09/20	26.1	118.42	1	118.50	118.00	25.1	10,136	0.25%
2022/09/19	5	118.20	1	118.50	118.00	4	10,212	0.04%
2022/09/16	23.4	118.10	3	118.67	118.00	20.4	10,453	0.20%
2022/09/15	13.6	119.28	5	119.80	119.00	8.6	10,461	0.08%
2022/09/14	10	119.75	2	120.25	119.50	8	10,464	0.08%
2022/09/13	6.1	120.67	4.1	121.12	121.00	2	10,555	0.02%
2022/09/12	4.1	121.15	3	121.83	121.00	1.1	10,578	0.01%
2022/09/08	6	120.67	3	121.00	121.00	3	10,661	0.03%
2022/09/07	5.4	120.26	2	120.75	120.50	3.4	10,708	0.03%
2022/09/06	3	121.50	2	122.00	121.50	1	10,745	0.01%
2022/09/05	2.2	121.28	4	121.88	122.00	-1.8	10,760	-0.02%
2022/09/02	5	121.40	4	121.75	121.00	1	10,799	0.01%
2022/09/01	6	120.58	1	121.00	121.00	5	10,821	0.05%
2022/08/31	6.1	121.51	1	122.00	121.00	5.1	10,780	0.05%
2022/08/30	7	122.64	5	123.20	122.50	2	10,705	0.02%
2022/08/29	11	122.41	10	122.65	123.00	1	10,764	0.01%
2022/08/26	3.2	122.03	3	122.50	122.00	0.2	10,838	0.00%
2022/08/25	1.2	122.11	0	0.00	122.00	1.2	10,946	0.01%
2022/08/24	8	122.00	1	122.50	122.00	7	11,037	0.06%
2022/08/23	8	122.44	3	122.67	122.50	5	11,335	0.04%
2022/08/22	2.1	122.01	6	122.33	123.00	-3.9	11,460	-0.03%
2022/08/19	20.3	121.70	2	121.75	121.50	18.3	11,573	0.16%
2022/08/18	11	122.27	6	122.58	122.50	5	11,690	0.04%
2022/08/17	4	123.25	3	123.83	123.00	1	11,773	0.01%
2022/08/16	4.5	123.89	2	124.50	123.50	2.5	11,767	0.02%
2022/08/15	8.3	124.71	4	125.13	124.50	4.3	11,789	0.04%
2022/08/12	4	124.75	3	125.00	125.00	1	11,781	0.01%
2022/08/11	3.1	124.50	8.1	124.13	125.00	-5.1	11,824	-0.04%
2022/08/10	2.1	122.52	3	122.83	122.50	-0.9	11,792	-0.01%
2022/08/09	2	122.00	4	122.25	122.50	-2	11,808	-0.02%
2022/08/08	3	122.00	6	122.42	122.50	-3	11,844	-0.03%
2022/08/05	1.2	121.09	4	121.50	122.00	-2.8	11,879	-0.02%
2022/08/04	6	121.08	4.2	121.62	120.50	1.8	11,913	0.02%
2022/08/03	5	121.40	1	121.50	121.50	4	11,930	0.03%
2022/08/02	10	122.15	9	122.39	122.50	1	11,994	0.01%
2022/08/01	6	121.67	7	122.14	122.00	-1	11,949	-0.01%
2022/07/29	6	121.33	7	121.50	121.50	-1	12,103	-0.01%
2022/07/28	5	121.30	5	121.60	121.50	0	12,230	0.00%
2022/07/27	3	120.83	9	120.83	121.50	-6	12,462	-0.05%
2022/07/26	4	119.75	2	119.75	120.00	2	12,615	0.02%
2022/07/25	1.1	119.06	6	119.42	120.00	-4.9	12,704	-0.04%
2022/07/22	5.2	118.38	2	118.25	118.50	3.2	12,861	0.02%
2022/07/21	19.2	119.12	4	119.50	119.50	15.2	12,831	0.12%
2022/07/20	24.3	120.12	3	120.67	120.00	21.3	12,806	0.17%
2022/07/19	13.3	121.51	4	122.25	121.50	9.3	12,726	0.07%
2022/07/18	8	122.44	5	123.30	123.00	3	12,517	0.02%
2022/07/15	8.1	122.32	2	122.75	123.00	6.1	12,284	0.05%
2022/07/14	40.1	122.13	10	122.90	123.00	30.1	12,259	0.25%
2022/07/13	57	123.54	7	124.14	124.00	50	12,070	0.41%
2022/07/12	7.2	123.00	2.1	123.96	122.50	5.1	11,781	0.04%
2022/07/11	6.2	123.37	1	124.00	124.00	5.2	11,594	0.04%
2022/07/08	13.1	125.50	0	0.00	124.50	13.1	11,555	0.11%
2022/07/07	30.1	127.45	8.5	128.53	127.50	21.6	11,390	0.19%
2022/07/06	5	127.40	16	127.84	128.00	-11	11,096	-0.10%
2022/07/05	4	127.13	5	127.60	127.00	-1	11,044	-0.01%
2022/07/04	5	126.00	18	126.25	126.50	-13	10,952	-0.12%
2022/07/01	15	122.93	14	123.18	124.00	1	10,889	0.01%
2022/06/30	52.4	122.40	0	0.00	122.00	52.4	10,724	0.49%
2022/06/29	0	0.00	31	129.81	130.50	-31	10,303	-0.30%
2022/06/28	1	129.00	4	129.00	129.00	-3	10,051	-0.03%
2022/06/27	12.1	129.04	13	129.50	128.50	-0.9	10,095	-0.01%
2022/06/24	5	127.00	68.5	128.09	129.00	-63.5	10,040	-0.63%
2022/06/23	2.1	126.50	66	126.52	127.00	-63.9	9,856	-0.65%
2022/06/22	1	126.00	1	126.50	125.50	0	9,737	0.00%
2022/06/21	5	126.00	9.3	126.27	126.50	-4.3	9,733	-0.04%
2022/06/20	6	124.92	2	124.75	125.00	4	9,639	0.04%
2022/06/17	5	124.70	9	124.78	125.00	-4	9,627	-0.04%
2022/06/16	3	124.67	1.1	124.98	124.00	2	9,559	0.02%
2022/06/15	8.1	125.00	9	125.44	125.00	-0.9	9,657	-0.01%
2022/06/14	7.1	124.51	3	125.00	124.50	4.1	9,784	0.04%
2022/06/13	5.2	124.51	4	125.38	125.00	1.2	9,842	0.01%
2022/06/10	7.2	125.44	5	126.10	125.00	2.2	9,937	0.02%
2022/06/09	3.1	126.02	4	126.38	126.00	-1	9,889	-0.01%
2022/06/08	3	126.50	17	126.12	126.50	-14	9,918	-0.14%
2022/06/07	5	125.70	5	126.20	125.50	0	9,885	0.00%
2022/06/06	5	125.50	7	126.21	126.00	-2	9,789	-0.02%
2022/06/02	9	125.22	7	125.71	125.00	2	9,778	0.02%
2022/06/01	12	125.54	4	125.88	125.00	8	9,864	0.08%
2022/05/31	7	125.36	3	125.50	127.00	4	9,821	0.04%
2022/05/30	4	126.00	10.1	126.25	127.00	-6.1	9,606	-0.06%
2022/05/27	2.3	126.17	0	0.00	125.50	2.3	9,652	0.02%
2022/05/26	6	126.75	24	127.13	127.50	-18	9,655	-0.19%
2022/05/25	9.1	124.56	5	124.90	125.00	4.1	9,679	0.04%
2022/05/24	3	124.00	2	124.50	124.00	1	9,766	0.01%
2022/05/23	3	124.50	0	0.00	123.50	3	9,887	0.03%
2022/05/20	3	124.34	2	124.50	124.50	1	9,935	0.01%
2022/05/19	1	124.00	1	124.50	124.50	0	9,961	0.00%
2022/05/18	3	124.00	5.2	124.48	125.00	-2.2	9,983	-0.02%
2022/05/17	3	124.00	0	0.00	123.50	3	9,923	0.03%
2022/05/16	3.1	124.19	6	124.67	124.00	-2.9	9,920	-0.03%
2022/05/13	2	124.49	2	124.00	124.00	0	9,885	0.00%
2022/05/12	6.3	124.19	2	125.00	124.00	4.3	9,854	0.04%
2022/05/11	3.3	124.53	1	125.50	125.00	2.3	9,802	0.02%
2022/05/10	5	125.00	1	125.50	124.50	4	9,791	0.04%
2022/05/09	5	125.40	3	126.17	125.00	2	9,718	0.02%
2022/05/06	6.1	126.33	9.1	125.94	126.50	-2.9	9,627	-0.03%
2022/05/05	6	125.00	4	125.38	125.00	2	9,546	0.02%
2022/05/04	19.8	124.59	1	124.00	124.00	18.8	9,431	0.20%
2022/05/03	6.2	128.68	3	128.17	127.50	3.2	9,277	0.03%
2022/04/29	6	130.33	3	130.83	131.00	3	9,079	0.03%
2022/04/28	1.1	130.02	1.3	131.27	131.50	-0.3	8,977	0.00%
2022/04/27	3.5	132.00	9	132.17	132.00	-5.5	8,854	-0.06%
2022/04/26	2.2	131.95	11	131.95	132.00	-8.8	8,896	-0.10%
2022/04/25	1.1	131.50	1	131.00	131.50	0.1	8,867	0.00%
2022/04/22	1	131.00	3	131.33	131.50	-2	8,817	-0.02%
2022/04/21	3.2	130.69	21	131.00	131.00	-17.8	8,831	-0.20%
2022/04/20	2	129.51	5	129.80	131.00	-3	8,849	-0.03%
2022/04/19	2.1	130.00	2	130.00	129.50	0.1	8,834	0.00%
2022/04/18	3	128.83	7	129.43	130.00	-4	8,853	-0.05%
2022/04/15	4.1	129.26	3	129.50	129.50	1.1	8,857	0.01%
2022/04/14	1	129.50	8	129.81	130.00	-7	8,865	-0.08%
2022/04/13	5.2	128.32	5	128.60	128.50	0.2	8,806	0.00%
2022/04/12	8.1	128.69	1	128.50	128.50	7.1	8,784	0.08%
2022/04/11	3.7	128.90	9.2	128.58	130.00	-5.5	8,855	-0.06%
2022/04/08	2	127.00	12	127.54	128.00	-10	8,762	-0.11%
2022/04/07	3.1	126.84	6	127.17	127.00	-2.9	8,659	-0.03%
2022/04/06	5.1	126.21	6.1	126.75	127.00	-1	8,583	-0.01%
2022/04/01	7	126.43	3	126.83	127.00	4	8,516	0.05%
2022/03/31	2	126.75	5	127.00	127.00	-3	8,455	-0.04%
2022/03/30	3	126.83	11	126.64	127.00	-8	8,490	-0.09%
2022/03/29	13	127.08	0	0.00	127.00	13	8,520	0.15%
2022/03/28	3	127.17	8	127.50	128.00	-5	8,467	-0.06%
2022/03/25	2.1	126.76	8	127.63	128.00	-5.9	8,469	-0.07%
2022/03/24	4	126.75	7	126.57	127.00	-3	8,412	-0.04%
2022/03/23	6	125.50	6	126.17	126.50	0	8,394	0.00%
2022/03/22	6	125.58	6	126.17	126.50	0	8,387	0.00%
2022/03/21	11.1	126.05	6	126.25	126.50	5.1	8,397	0.06%
2022/03/18	3.3	125.99	7	126.29	126.50	-3.8	8,300	-0.05%
2022/03/17	7	126.29	8	126.44	125.50	-1	8,134	-0.01%
2022/03/16	8	124.81	19	125.18	126.00	-11	7,906	-0.14%
2022/03/15	6.1	122.91	13	123.65	125.00	-6.9	7,786	-0.09%
2022/03/14	8	122.81	4	122.88	123.00	4	7,633	0.05%
2022/03/11	13.6	122.22	2	122.50	122.50	11.6	7,607	0.15%
2022/03/10	4	122.63	3.1	122.98	123.00	0.9	7,529	0.01%
2022/03/09	6.2	121.84	8	122.31	122.50	-1.8	7,514	-0.02%
2022/03/08	4	121.50	12	121.17	122.00	-8	7,535	-0.11%
2022/03/07	3.4	121.36	10	121.25	121.00	-6.6	7,477	-0.09%
2022/03/04	0.3	122.50	1	122.50	123.00	-0.7	7,598	-0.01%
2022/03/03	2.3	122.71	0.2	122.50	122.50	2.1	7,548	0.03%
2022/03/02	6.2	123.82	18	124.22	123.50	-11.8	7,499	-0.16%
2022/03/01	5.2	124.40	3.2	124.19	124.50	2	7,327	0.03%
2022/02/25	4.1	124.50	19.1	124.58	124.50	-15	7,160	-0.21%
2022/02/24	107.1	124.05	4	124.25	124.50	103.1	6,974	1.48%	大買/鉅額交易
2022/02/23	4	124.88	23	124.52	125.50	-19	6,783	-0.28%
2022/02/22	6	122.83	12	123.25	123.50	-6	6,676	-0.09%
2022/02/21	3.1	122.49	28	122.96	123.50	-24.9	6,563	-0.38%
2022/02/18	6.3	122.00	22	122.02	122.00	-15.8	6,568	-0.24%
2022/02/17	7.2	121.22	13	121.46	121.50	-5.9	6,567	-0.09%
2022/02/16	2	120.50	6	120.67	121.00	-4	6,589	-0.06%
2022/02/15	3.1	119.51	8	120.00	120.00	-4.9	6,594	-0.07%
2022/02/14	2.1	119.50	1	119.50	120.00	1.1	6,687	0.02%
2022/02/11	1	119.50	3	119.66	119.50	-2	6,730	-0.03%
2022/02/10	2	118.50	13	119.08	119.50	-11	6,746	-0.16%
2022/02/09	6.3	118.40	1	118.50	118.50	5.3	6,782	0.08%
2022/02/08	3.1	118.00	2	118.25	118.00	1.1	6,764	0.02%
2022/02/07	4.2	117.76	7	118.14	118.50	-2.8	6,779	-0.04%
2022/01/26	6.1	117.25	15	117.00	117.50	-8.9	6,736	-0.13%
2022/01/25	4.1	116.51	6	117.00	117.00	-1.9	6,751	-0.03%
2022/01/24	2	117.00	0.5	117.00	117.00	1.5	6,719	0.02%
2022/01/21	6	116.33	4	116.50	117.00	2	6,729	0.03%
2022/01/20	2.1	116.52	0	0.00	116.50	2.1	6,788	0.03%
2022/01/19	7	116.36	4	116.75	117.00	3	6,745	0.04%
2022/01/18	4	117.00	6.8	117.44	117.50	-2.8	6,750	-0.04%
2022/01/17	5.1	117.01	0	0.00	117.00	5.1	6,874	0.07%
2022/01/14	5	117.10	7	117.50	117.50	-2	6,922	-0.03%
2022/01/13	5.1	116.99	30.4	117.36	117.50	-25.3	6,960	-0.36%
2022/01/12	4	116.88	6	117.00	117.00	-2	6,997	-0.03%
2022/01/11	10.5	116.31	7	116.50	116.50	3.5	6,978	0.05%
2022/01/10	1	116.50	4	116.00	116.50	-3	6,955	-0.04%
2022/01/07	3	115.50	8	116.00	115.50	-5	7,020	-0.07%
2022/01/06	1.3	115.04	3	115.33	115.50	-1.7	7,074	-0.02%
2022/01/05	0.1	116.00	0	0.00	115.50	0.1	7,150	0.00%
2022/01/04	1.1	115.05	0	0.00	115.50	1.1	7,372	0.02%
2022/01/03	2.1	115.01	0	0.00	115.50	2.1	7,378	0.03%
2021/12/30	4	116.00	0	0.00	116.50	4	7,375	0.05%
2021/12/29	13	116.00	3	116.50	116.50	10	7,464	0.13%
2021/12/28	0	0.00	0.3	116.00	116.00	-0.3	7,431	0.00%
2021/12/27	2.1	115.74	40	116.00	116.00	-37.9	7,432	-0.51%
2021/12/24	1	115.50	3	116.00	115.50	-2	7,527	-0.03%
2021/12/23	3	115.50	0	0.00	115.50	3	7,551	0.04%
2021/12/22	0	0.00	1.1	115.48	115.50	-1.1	7,519	-0.01%
2021/12/21	6.1	115.50	11	115.32	115.50	-5	7,561	-0.07%
2021/12/20	3.1	114.34	7	114.86	115.00	-3.9	7,485	-0.05%
2021/12/17	1	115.00	7	115.00	115.00	-6	7,441	-0.08%
2021/12/16	3	114.50	9	114.61	114.50	-6	7,417	-0.08%
2021/12/15	0.1	114.00	103.2	114.01	114.00	-103.1	7,509	-1.37%	大賣/鉅額交易
2021/12/14	1	113.50	2	113.75	114.00	-1	7,563	-0.01%
2021/12/13	1	114.00	0.3	114.00	113.50	0.8	7,607	0.01%
2021/12/10	0	114.00	1	114.00	114.00	-1	7,660	-0.01%
2021/12/09	1.1	114.00	78	114.01	114.50	-76.9	7,724	-1.00%
2021/12/08	3	114.00	530	114.31	114.00	-527	7,777	-6.78%	大賣/鉅額交易
2021/12/07	10	113.90	102	114.00	114.00	-92	7,756	-1.19%	大賣/
2021/12/06	1	114.00	3	113.83	114.00	-2	7,752	-0.03%
2021/12/03	3	113.50	2	113.75	113.50	1	7,882	0.01%
2021/12/02	0	0.00	12	113.46	114.00	-12	7,916	-0.15%
2021/12/01	1.1	112.54	3	113.00	113.00	-1.9	7,947	-0.02%
2021/11/30	11.4	112.38	4	113.00	112.00	7.4	7,913	0.09%
2021/11/29	6	112.58	4	113.00	112.50	2	7,581	0.03%
2021/11/26	4	113.13	4	113.00	113.00	0	7,703	0.00%
2021/11/25	3.1	113.17	3	113.50	113.50	0.1	7,924	0.00%
2021/11/24	2	113.50	2	114.00	113.50	0	8,039	0.00%
2021/11/23	1	113.00	5	113.20	113.50	-4	8,128	-0.05%
2021/11/22	2.1	112.55	0	0.00	112.50	2.1	8,245	0.03%
2021/11/19	11	113.55	0	0.00	113.00	11	8,727	0.13%
2021/11/18	6	114.50	0	0.00	115.00	6	8,813	0.07%
2021/11/17	3	114.00	4.1	114.37	114.50	-1.1	8,875	-0.01%
2021/11/16	1	113.50	1.8	113.78	114.00	-0.8	8,933	-0.01%
2021/11/15	4.1	112.50	10	112.70	113.00	-5.9	8,916	-0.07%
2021/11/12	3	112.17	8.3	112.36	112.50	-5.3	8,842	-0.06%
2021/11/11	5	111.70	4	112.00	112.50	1	8,892	0.01%
2021/11/10	5	111.10	15	111.80	112.00	-10	8,860	-0.11%
2021/11/09	3.2	111.00	5	111.50	111.50	-1.9	8,841	-0.02%
2021/11/08	1.2	111.01	4.1	111.24	111.50	-2.9	8,898	-0.03%
2021/11/05	2	110.51	3	111.00	111.00	-1	8,905	-0.01%
2021/11/04	1	110.50	0	0.00	111.00	1	8,932	0.01%
2021/11/03	1	110.50	1	110.50	110.50	0	8,926	0.00%
2021/11/02	6	110.50	0	0.00	110.50	6	8,958	0.07%
2021/11/01	2	110.50	2	111.00	111.00	0	9,076	0.00%
2021/10/29	1	110.50	2	110.50	110.50	-1	9,144	-0.01%
2021/10/28	13.3	110.50	1	110.50	110.00	12.3	9,179	0.13%
2021/10/27	2.7	110.62	1	111.00	110.50	1.7	9,204	0.02%
2021/10/26	8.3	110.52	4.1	110.87	110.50	4.2	9,227	0.05%
2021/10/25	5.1	110.81	5	111.10	111.00	0.1	9,170	0.00%
2021/10/22	1.1	110.55	6	111.00	111.50	-4.9	9,112	-0.05%
2021/10/21	8.1	110.51	5	110.80	110.50	3.1	9,070	0.03%
2021/10/20	0.1	111.32	4.2	111.00	111.00	-4.1	9,000	-0.05%
2021/10/19	3.1	111.01	3	111.33	111.50	0.1	8,964	0.00%
2021/10/18	12	110.75	2	111.00	111.00	10	9,001	0.11%
2021/10/15	13.1	110.58	3	111.00	111.00	10.1	8,994	0.11%
2021/10/14	110.1	110.50	0	0.00	110.50	110.1	8,897	1.24%	大買/鉅額交易
2021/10/13	1	111.01	1	111.50	111.50	0	8,839	0.00%
2021/10/12	4.3	111.04	4	111.38	111.50	0.3	8,807	0.00%
2021/10/08	5.1	111.50	8	111.63	111.50	-2.9	8,590	-0.03%
2021/10/07	104.3	111.48	8	111.50	111.50	96.3	8,477	1.14%	大買/
2021/10/06	3.4	110.56	12	110.96	111.00	-8.6	8,476	-0.10%
2021/10/05	8.1	110.63	46	110.55	110.50	-37.9	8,385	-0.45%
2021/10/04	3.1	110.68	8.1	110.81	111.00	-5	8,323	-0.06%
2021/10/01	23.7	110.53	11	110.05	110.50	12.7	8,279	0.15%
2021/09/30	2.1	111.02	0	0.00	110.50	2.1	8,158	0.03%
2021/09/29	9.6	110.85	6	111.25	111.50	3.6	8,088	0.04%
2021/09/28	8	111.06	1	111.50	111.00	7	7,995	0.09%
2021/09/27	3.1	111.02	4	111.38	111.00	-1	8,000	-0.01%
2021/09/24	3	111.00	5	111.50	111.50	-2	8,040	-0.03%
2021/09/23	11	111.36	12	111.08	111.00	-1	8,090	-0.01%
2021/09/22	7.1	110.51	3	110.67	111.00	4.1	8,058	0.05%
2021/09/17	3	111.00	4	111.50	111.00	-1	7,915	-0.01%
2021/09/16	4.2	111.15	4.2	111.50	111.50	0	7,787	0.00%
2021/09/15	3.1	111.01	5	111.40	111.00	-1.9	7,730	-0.02%
2021/09/14	5	111.00	4	111.50	111.00	1	7,713	0.01%
2021/09/13	3	110.67	3	111.00	111.00	0	7,685	0.00%
2021/09/10	2.1	110.51	2	110.75	110.50	0.1	7,651	0.00%
2021/09/09	4.1	110.51	5	110.90	110.50	-0.9	7,781	-0.01%
2021/09/08	4	110.75	3	111.17	111.00	1	7,776	0.01%
2021/09/07	3.1	111.00	3	111.50	111.00	0.1	7,694	0.00%
2021/09/06	605.1	111.33	4	111.50	111.00	601.1	7,653	7.85%	大買/鉅額交易
2021/09/03	3.2	111.03	1	111.50	111.00	2.2	7,610	0.03%
2021/09/02	5	110.60	3	110.83	111.00	2	7,559	0.03%
2021/09/01	36.1	111.20	0	0.00	110.50	36.1	7,540	0.48%
2021/08/31	15	111.67	8	111.75	112.00	7	7,399	0.09%
2021/08/30	7	110.86	4	110.88	111.00	3	7,104	0.04%
2021/08/27	10.1	110.31	3	110.33	110.00	7.1	6,986	0.10%
2021/08/26	6.2	109.94	4	110.25	110.00	2.2	6,911	0.03%
2021/08/25	86.5	109.85	0	0.00	110.00	86.5	6,767	1.28%
2021/08/24	1	115.50	26.6	115.60	115.50	-25.6	6,226	-0.41%
2021/08/23	11	115.91	0	0.00	115.50	11	6,074	0.18%
2021/08/20	2.6	116.31	0.2	116.50	116.00	2.4	6,040	0.04%
2021/08/19	3.1	116.82	10	116.50	116.50	-6.9	6,270	-0.11%
2021/08/18	3	117.00	11	117.36	117.50	-8	6,191	-0.13%
2021/08/17	2	117.25	2	117.50	117.50	0	6,178	0.00%
2021/08/16	0.1	117.50	0	0.00	117.50	0.1	6,092	0.00%
2021/08/13	2.1	117.51	1	117.50	117.50	1.1	6,155	0.02%
2021/08/12	3	118.00	4	118.00	118.00	-1	6,156	-0.02%
2021/08/11	5	117.50	10	118.00	118.00	-5	6,074	-0.08%
2021/08/10	4.2	117.50	3	117.50	118.00	1.2	6,124	0.02%
2021/08/06	11	117.50	15	117.93	117.50	-4	6,248	-0.06%
2021/08/05	7.1	117.21	19	117.50	118.00	-11.9	6,307	-0.19%
2021/08/04	1	116.50	8	117.00	117.50	-7	6,531	-0.11%
2021/08/03	0	0.00	11	116.64	117.00	-11	6,536	-0.17%
2021/08/02	6	116.00	11	116.05	116.50	-5	6,472	-0.08%
2021/07/30	8	115.56	0	0.00	115.00	8	6,355	0.13%
2021/07/29	7	115.79	16.2	116.02	116.50	-9.2	6,343	-0.15%
2021/07/28	3.1	115.00	15.2	115.76	116.00	-12	6,328	-0.19%
2021/07/27	10	115.10	8	115.44	115.50	2	6,476	0.03%
2021/07/26	12.3	114.97	2.1	115.24	115.00	10.2	6,548	0.16%
2021/07/23	34.1	115.45	8	115.63	115.00	26.1	6,561	0.40%
2021/07/22	4	115.00	16	115.53	116.00	-12	6,607	-0.18%
2021/07/21	4	114.75	7	115.00	115.00	-3	6,636	-0.05%
2021/07/20	4.1	114.62	4.1	114.99	115.00	0	6,674	0.00%
2021/07/19	16	114.50	11	114.82	115.00	5	6,714	0.07%
2021/07/16	8	114.19	13.2	114.76	115.00	-5.2	6,812	-0.08%
2021/07/15	10	114.00	4	114.50	114.50	6	6,846	0.09%
2021/07/14	21	114.00	2	114.50	114.50	19	6,910	0.27%
2021/07/13	1.1	114.00	8	114.50	114.50	-6.9	6,961	-0.10%
2021/07/12	4	114.00	2	114.50	113.50	2	7,036	0.03%
2021/07/09	0	114.00	5	114.40	114.50	-5	7,216	-0.07%
2021/07/08	2	114.00	2	114.00	114.00	0	7,716	0.00%
2021/07/07	2	113.50	3	114.00	114.00	-1	7,757	-0.01%
2021/07/06	9	114.00	10	114.40	114.00	-1	7,853	-0.01%
2021/07/05	3.1	114.00	9.1	114.44	114.50	-6	7,958	-0.08%
2021/07/02	24.2	113.50	3	114.00	114.00	21.2	8,067	0.26%
2021/07/01	4.1	113.99	0	0.00	113.50	4.1	8,151	0.05%
2021/06/30	13	114.00	5	114.50	114.00	8	8,206	0.10%
2021/06/29	7.8	114.00	3	114.50	114.00	4.8	8,211	0.06%
2021/06/28	1	114.00	0	114.00	114.00	1	8,396	0.01%
2021/06/25	4.1	114.01	4	114.50	114.50	0.1	8,497	0.00%
2021/06/24	22.1	114.34	2	114.50	114.00	20.1	8,547	0.23%
2021/06/23	8	114.25	6	114.50	114.50	2	8,600	0.02%
2021/06/22	5	114.00	6.2	114.49	114.00	-1.2	8,627	-0.01%
2021/06/21	5.2	113.51	3	113.67	113.50	2.2	8,630	0.03%
2021/06/18	5	114.00	3	114.33	113.50	2	8,656	0.02%
2021/06/17	2	114.00	2	114.50	114.50	0	8,558	0.00%
2021/06/16	0	0.00	5	114.50	115.00	-5	8,795	-0.06%
2021/06/15	1	114.50	4	114.50	114.50	-3	8,794	-0.03%
2021/06/11	17	114.50	2	114.75	114.50	15	8,886	0.17%
2021/06/10	2	114.25	3	114.17	114.50	-1	8,887	-0.01%
2021/06/09	1.1	113.95	1	114.50	114.00	0.1	8,915	0.00%
2021/06/08	4.1	114.00	8	114.19	114.50	-3.9	8,918	-0.04%
2021/06/07	3.1	113.52	2	114.00	114.00	1.1	8,983	0.01%
2021/06/04	2.1	113.74	7	114.00	114.00	-5	9,008	-0.05%
2021/06/03	6	113.58	2	114.00	114.00	4	9,042	0.04%
2021/06/02	5.2	113.69	16	114.00	114.00	-10.9	9,139	-0.12%
2021/06/01	0	0.00	2	113.50	113.50	-2	9,200	-0.02%
2021/05/31	5	113.40	5	113.80	113.50	0	9,354	0.00%
2021/05/28	3	113.00	2.3	113.22	113.00	0.7	9,466	0.01%
2021/05/27	8.1	112.31	1	112.50	112.00	7.1	9,496	0.07%
2021/05/26	4.2	113.14	1.3	113.50	113.00	2.9	9,361	0.03%
2021/05/25	2	113.49	1.1	113.95	114.00	0.9	9,510	0.01%
2021/05/24	3	113.17	2	113.50	113.00	1	9,538	0.01%
2021/05/21	5	114.00	1.1	113.98	114.50	4	9,646	0.04%
2021/05/20	5.1	112.80	6	113.33	113.50	-0.9	9,591	-0.01%
2021/05/19	5	112.60	3	113.17	112.50	2	9,613	0.02%
2021/05/18	2	112.75	114	112.57	113.50	-112	9,687	-1.16%	大賣/鉅額交易
2021/05/17	6	112.17	49.4	112.40	112.50	-43.3	9,697	-0.45%
2021/05/14	4	112.00	13	111.92	113.50	-9	9,644	-0.09%
2021/05/13	11.1	111.32	4	112.38	111.00	7.1	9,604	0.07%
2021/05/12	15.1	113.36	32.3	113.91	112.50	-17.3	9,480	-0.18%
2021/05/11	6	113.50	18.6	114.09	114.50	-12.6	9,104	-0.14%
2021/05/10	26.1	113.50	201.1	113.50	114.00	-174.9	9,090	-1.92%	大賣/鉅額交易
2021/05/07	1	113.00	11	113.27	113.50	-10	9,201	-0.11%
2021/05/06	4	112.50	7.4	112.66	113.00	-3.4	9,312	-0.04%
2021/05/05	3.1	112.04	3	112.33	112.00	0.1	9,328	0.00%
2021/05/04	17.1	112.89	17	113.68	112.50	0.1	9,354	0.00%
2021/05/03	4.3	113.03	1	113.50	113.00	3.3	9,217	0.04%
2021/04/29	4.5	113.61	4	113.88	114.00	0.5	9,214	0.01%
2021/04/28	7.2	113.57	13	114.00	114.00	-5.8	9,320	-0.06%
2021/04/27	6.5	113.38	6	113.75	114.00	0.5	9,451	0.01%
2021/04/26	6.6	113.58	6	114.00	114.00	0.6	9,390	0.01%
2021/04/23	4	114.00	2.2	114.45	114.00	1.8	9,345	0.02%
2021/04/22	3.3	114.31	8	114.25	114.50	-4.7	9,377	-0.05%
2021/04/21	6	114.25	4.2	114.48	114.50	1.8	9,312	0.02%
2021/04/20	9.1	114.89	7	114.79	115.00	2.1	9,312	0.02%
2021/04/19	6	114.42	7	114.50	114.50	-1	9,326	-0.01%
2021/04/16	6	113.92	6	114.08	114.00	0	9,426	0.00%
2021/04/15	4.2	113.95	17	113.79	114.00	-12.8	9,432	-0.14%
2021/04/14	10.6	112.71	28	112.73	113.00	-17.4	9,276	-0.19%
2021/04/13	1	111.50	9.1	111.88	112.00	-8.1	8,870	-0.09%
2021/04/12	20.5	111.49	1	111.50	111.00	19.5	8,872	0.22%
2021/04/09	7.2	111.58	5	111.30	112.00	2.2	8,860	0.02%
2021/04/08	10	111.50	0	0.00	111.00	10	8,789	0.11%
2021/04/07	9	112.17	12	112.42	112.00	-3	8,736	-0.03%
2021/04/06	9	111.61	10	111.95	112.00	-1	8,635	-0.01%
2021/04/01	5	111.40	6.5	111.69	111.50	-1.5	8,604	-0.02%
2021/03/31	180	111.50	16	111.84	111.50	164	8,637	1.90%	大買/鉅額交易
2021/03/30	4	111.50	8	111.69	111.50	-4	8,514	-0.05%
2021/03/29	64.2	111.50	7	112.00	112.00	57.2	8,520	0.67%
2021/03/26	74.1	111.14	5	111.40	111.50	69.1	8,510	0.81%
2021/03/25	3.1	111.00	4	111.50	111.50	-0.9	8,516	-0.01%
2021/03/24	16.2	110.88	19.5	111.00	111.00	-3.3	8,526	-0.04%
2021/03/23	4	110.50	5.3	110.97	111.00	-1.3	8,540	-0.02%
2021/03/22	4.1	110.26	15.1	110.13	110.50	-11	8,582	-0.13%
2021/03/19	2.5	110.10	6.9	110.00	110.00	-4.4	8,579	-0.05%
2021/03/18	2	110.50	1.1	110.50	111.00	0.9	8,374	0.01%
2021/03/17	9.1	110.23	2.2	111.00	110.50	6.9	8,382	0.08%
2021/03/16	18	110.56	5	110.90	110.50	13	8,299	0.16%
2021/03/15	9.2	110.46	3.5	110.64	110.50	5.7	8,364	0.07%
2021/03/12	1	110.50	2	111.00	111.00	-1	8,384	-0.01%
2021/03/11	7	110.43	3	110.83	111.00	4	8,456	0.05%
2021/03/10	11	110.41	3	110.50	110.50	8	8,440	0.09%
2021/03/09	8	110.00	10	110.50	110.50	-2	8,467	-0.02%
2021/03/08	8.1	110.07	6	110.50	110.00	2.1	8,478	0.02%
2021/03/05	8	109.63	7	109.93	110.00	1	8,424	0.01%
2021/03/04	6.1	109.42	11.2	109.69	109.50	-5.2	8,612	-0.06%
2021/03/03	5	110.00	4.2	110.36	109.50	0.8	8,509	0.01%
2021/03/02	8	109.81	4	109.88	109.50	4	8,444	0.05%
2021/02/26	13	109.85	4.2	110.26	109.50	8.8	8,417	0.10%
2021/02/25	16.2	109.90	15	109.97	110.50	1.2	8,214	0.02%
2021/02/24	8.4	109.64	4.5	109.89	109.50	3.9	8,133	0.05%
2021/02/23	3.1	109.00	6	109.25	109.50	-3	8,099	-0.04%
2021/02/22	10	108.55	1	109.00	108.50	9	8,006	0.11%
2021/02/19	4.1	108.88	5	109.00	109.00	-0.9	7,940	-0.01%
2021/02/18	4.4	108.43	4	108.88	108.50	0.4	7,923	0.01%
2021/02/17	6.4	108.76	1	108.50	108.50	5.4	7,885	0.07%
2021/02/05	2	108.00	2	108.25	108.50	0	7,767	0.00%
2021/02/04	3.1	108.19	0	0.00	108.00	3.1	7,701	0.04%
2021/02/03	1.1	108.52	1.1	109.00	109.00	-0.1	7,677	0.00%
2021/02/02	2.3	108.57	1	108.50	109.00	1.3	7,665	0.02%
2021/02/01	5	108.80	18	109.06	109.00	-13	7,665	-0.17%
2021/01/29	4.1	108.26	2	108.50	108.00	2.1	7,578	0.03%
2021/01/28	6	108.50	1	109.00	109.00	5	7,468	0.07%
2021/01/27	5.4	109.00	4.1	109.49	109.00	1.4	7,352	0.02%
2021/01/26	3	108.67	0	0.00	108.50	3	7,362	0.04%
2021/01/25	3.2	109.00	8.4	109.24	109.00	-5.2	7,373	-0.07%
2021/01/22	10.1	108.60	0	0.00	108.50	10.1	7,356	0.14%
2021/01/21	7	109.21	1	110.00	108.50	6	7,274	0.08%
2021/01/20	10.1	109.75	2	109.50	109.00	8.1	7,178	0.11%
2021/01/19	5.2	110.98	3	111.50	111.00	2.2	7,018	0.03%
2021/01/18	3	111.50	3.9	111.27	111.00	-0.9	7,020	-0.01%
2021/01/15	5.3	111.77	9.2	111.72	111.00	-3.9	6,989	-0.06%
2021/01/14	5	111.80	11	111.59	112.00	-6	6,915	-0.09%
2021/01/13	3	111.17	19	111.29	111.50	-16	6,904	-0.23%
2021/01/12	7	110.79	8	111.13	111.00	-1	6,812	-0.01%
2021/01/11	5	110.00	26	110.48	111.00	-21	6,739	-0.31%
2021/01/08	3	109.33	16	109.59	110.00	-13	6,591	-0.20%
2021/01/07	6	109.08	2	109.25	109.00	4	6,554	0.06%
2021/01/06	3	109.00	6.2	109.49	109.50	-3.2	6,517	-0.05%
2021/01/05	6	109.00	2	109.25	109.50	4	6,441	0.06%
2021/01/04	6	109.25	4	109.38	109.00	2	6,408	0.03%
2020/12/31	9	109.44	2.1	109.99	109.00	7	6,400	0.11%
2020/12/30	17	109.03	15	109.50	110.00	2	6,467	0.03%
2020/12/29	8	108.94	0	0.00	109.00	8	6,430	0.12%
2020/12/28	3	109.33	9	109.22	109.50	-6	6,453	-0.09%
2020/12/25	4	108.50	2	108.50	108.50	2	6,487	0.03%
2020/12/24	17	108.47	3	109.00	108.00	14	6,422	0.22%
2020/12/23	5	109.00	4	109.00	108.50	1	6,382	0.02%
2020/12/22	0	0.00	2	109.00	109.00	-2	6,374	-0.03%
2020/12/21	2.1	109.26	3	109.50	109.50	-0.9	6,454	-0.01%
2020/12/18	3	109.17	2	109.25	109.50	1	6,450	0.02%
2020/12/17	3	109.17	0	0.00	109.50	3	6,377	0.05%
2020/12/16	2.7	108.81	7.7	109.39	109.50	-5.1	6,345	-0.08%
2020/12/15	5	108.50	6	109.00	109.00	-1	6,336	-0.02%
2020/12/14	3	108.67	2	108.75	108.50	1	6,309	0.02%
2020/12/11	5.5	108.32	3	108.00	108.50	2.5	6,278	0.04%
2020/12/10	1.1	108.50	5	108.60	108.50	-3.9	6,227	-0.06%
2020/12/09	7.1	108.51	1	109.00	108.50	6.1	6,215	0.10%
2020/12/08	1.2	108.57	6	109.25	109.50	-4.9	6,120	-0.08%
2020/12/07	11.1	108.64	5.3	108.72	108.50	5.8	6,078	0.10%
2020/12/04	2.1	109.00	2	109.50	109.50	0.1	6,036	0.00%
2020/12/03	4.2	108.52	4	109.00	108.50	0.2	6,004	0.00%
2020/12/02	5.5	108.64	5.1	109.10	109.00	0.4	5,965	0.01%
2020/12/01	0	0.00	2	109.00	109.00	-2	5,949	-0.03%
2020/11/30	5	109.30	6	109.58	108.50	-1	5,922	-0.02%
2020/11/27	1	109.00	7	109.50	109.50	-6	5,714	-0.10%
2020/11/26	0	0.00	1.2	109.50	109.50	-1.2	5,698	-0.02%
2020/11/25	3	109.33	1	109.00	109.00	2	5,670	0.04%
2020/11/24	1	109.50	0	0.00	109.50	1	5,624	0.02%
2020/11/23	2	110.00	4	110.25	110.50	-2	5,603	-0.04%
2020/11/20	2.1	109.50	3	109.67	109.50	-0.9	5,570	-0.02%
2020/11/19	1	109.50	0	0.00	110.00	1	5,554	0.02%
2020/11/18	1	110.00	1	109.50	110.00	0	5,484	0.00%
2020/11/17	6	109.00	3	109.83	110.00	3	5,484	0.05%
2020/11/16	11	109.50	6	109.50	109.50	5	5,461	0.09%
2020/11/13	2	109.00	3	109.67	110.00	-1	5,440	-0.02%
2020/11/12	0.2	110.00	3	110.00	110.00	-2.8	5,412	-0.05%
2020/11/11	7	109.61	8	110.00	110.00	-1	5,433	-0.02%
2020/11/10	4	109.38	5	109.80	110.00	-1	5,382	-0.02%
2020/11/09	2	109.25	5	109.80	110.00	-3	5,352	-0.06%
2020/11/06	2	109.25	0	0.00	109.50	2	5,338	0.04%
2020/11/05	0	0.00	6	109.58	110.00	-6	5,349	-0.11%
2020/11/03	0	0.00	7	109.50	109.50	-7	5,344	-0.13%
2020/11/02	1	108.00	20	109.20	109.50	-19	5,273	-0.36%
2020/10/30	1	107.50	0	0.00	107.00	1	5,220	0.02%
2020/10/29	4.2	107.90	2	107.50	107.50	2.2	5,181	0.04%
2020/10/28	0.3	108.50	1	108.50	108.50	-0.8	5,254	-0.01%
2020/10/27	1	108.00	2	109.00	109.00	-1	5,288	-0.02%
2020/10/26	0.5	108.40	11	107.86	108.50	-10.5	5,251	-0.20%
2020/10/23	0	0.00	2	107.00	107.50	-2	5,278	-0.04%
2020/10/22	2	107.00	0	0.00	107.00	2	5,375	0.04%
2020/10/21	1.3	107.00	4	107.00	107.00	-2.7	5,520	-0.05%
2020/10/20	2	106.50	0	0.00	106.50	2	5,527	0.04%
2020/10/19	1	106.50	1	107.00	107.00	0	5,596	0.00%
2020/10/16	3	106.50	1	106.50	106.50	2	5,648	0.04%
2020/10/15	11	106.55	0.5	107.00	106.50	10.6	5,679	0.19%
2020/10/14	23	107.00	11	107.27	107.50	12	5,609	0.21%
2020/10/13	3	107.33	4	107.13	107.50	-1	5,675	-0.02%
2020/10/12	0.5	107.50	0	0.00	107.00	0.5	5,834	0.01%
2020/10/08	6	106.75	7	107.07	107.50	-1	6,335	-0.02%
2020/10/07	19	107.05	0	0.00	106.50	19	6,401	0.30%
2020/10/06	2	107.75	2	108.00	108.00	0	6,385	0.00%
2020/10/05	10	107.15	0	0.00	107.00	10	6,427	0.16%
2020/09/30	8.1	107.44	4	107.88	107.00	4.1	6,540	0.06%
2020/09/29	0	0.00	9	108.39	108.50	-9	6,633	-0.14%
2020/09/28	1	107.50	0	0.00	108.00	1	6,793	0.01%
2020/09/25	18	107.25	1.4	107.14	107.50	16.6	6,905	0.24%
2020/09/24	21.8	107.11	1	107.50	107.00	20.8	6,900	0.30%
2020/09/23	22	108.00	0	0.00	107.50	22	7,205	0.31%
2020/09/22	4	108.00	2	108.00	108.00	2	7,399	0.03%
2020/09/21	0	0.00	6	108.92	108.50	-6	7,687	-0.08%
2020/09/18	0	0.00	5	109.00	109.00	-5	7,807	-0.06%
2020/09/17	0	0.00	0.2	109.00	109.00	-0.2	7,895	0.00%
2020/09/15	0	0.00	6	109.00	109.00	-6	8,040	-0.07%
2020/09/14	1	108.50	0.1	109.00	109.00	0.9	8,214	0.01%
2020/09/10	2	108.50	3	108.51	109.00	-1	8,303	-0.01%
2020/09/09	0.5	109.00	0	0.00	108.50	0.5	8,371	0.01%
2020/09/08	2	108.50	5	108.50	109.00	-3	8,473	-0.04%
2020/09/07	8	108.13	10	108.25	108.50	-2	8,524	-0.02%
2020/09/04	3.2	108.38	0	0.00	108.50	3.2	8,607	0.04%
2020/09/03	17	108.50	0	0.00	109.00	17	8,667	0.20%
2020/09/02	14	108.21	0	0.00	108.50	14	8,735	0.16%
2020/09/01	1	108.50	0	0.00	109.00	1	8,778	0.01%
2020/08/31	1	108.50	1	108.50	108.50	0	8,763	0.00%
2020/08/28	4	108.63	0	0.00	109.00	4	8,761	0.05%
2020/08/27	2	109.00	12	109.42	109.50	-10	8,858	-0.11%
2020/08/25	3	109.00	0	0.00	109.00	3	8,848	0.03%
2020/08/24	0.3	109.50	0	0.00	109.00	0.3	9,077	0.00%
2020/08/20	1	109.00	31	109.00	109.00	-30	9,184	-0.33%
2020/08/19	0.1	109.50	4	109.50	109.00	-4	9,151	-0.04%
2020/08/18	3	108.50	1	109.00	109.00	2	9,134	0.02%
2020/08/17	2	109.00	2	109.00	108.50	0	9,252	0.00%
2020/08/14	1	109.00	2	109.00	109.00	-1	9,271	-0.01%
2020/08/13	0.2	109.50	1	109.50	109.50	-0.8	9,294	-0.01%
2020/08/12	9.6	108.27	4.2	108.64	109.00	5.5	9,347	0.06%
2020/08/11	1	109.00	1	109.00	108.50	0	9,408	0.00%
2020/08/10	1	109.00	1	109.00	108.50	0	9,398	0.00%
2020/08/07	2	108.75	6	108.58	109.00	-4	9,400	-0.04%
2020/08/06	2	108.76	0	0.00	109.00	2	9,383	0.02%
2020/08/05	15	108.50	0	0.00	108.00	15	9,406	0.16%
2020/08/04	2	108.50	0	0.00	108.50	2	9,409	0.02%
2020/08/03	3.1	108.50	0	0.00	108.00	3.1	9,690	0.03%
2020/07/31	5	109.50	7	109.50	109.50	-2	9,648	-0.02%
2020/07/30	1	108.50	2	108.50	108.50	-1	9,635	-0.01%
2020/07/29	8	108.88	3.2	108.53	108.50	4.8	9,639	0.05%
2020/07/28	25	108.28	2	108.75	108.50	23	9,667	0.24%
2020/07/27	13	108.77	10	108.50	108.00	3	9,661	0.03%
2020/07/24	4	109.00	3	109.17	109.00	1	9,568	0.01%
2020/07/23	20	109.40	1	109.00	109.00	19	9,554	0.20%
2020/07/22	4	109.88	0	0.00	110.00	4	9,522	0.04%
2020/07/21	2	110.00	6.7	109.85	110.00	-4.7	9,466	-0.05%
2020/07/20	0.1	110.50	2	110.00	110.00	-2	9,461	-0.02%
2020/07/17	1	110.00	1	110.00	109.50	0	9,486	0.00%
2020/07/16	6	109.75	1	110.50	109.50	5	9,520	0.05%
2020/07/15	14	109.54	2	109.50	109.50	12	9,420	0.13%
2020/07/14	6.3	110.26	1	110.50	110.00	5.3	8,955	0.06%
2020/07/13	5	110.50	3.9	110.62	110.50	1.1	8,907	0.01%
2020/07/10	13.1	110.96	2	111.00	111.00	11.1	8,931	0.12%
2020/07/09	15	111.00	3	110.83	110.50	12	8,945	0.13%
2020/07/08	3.1	111.68	2	111.50	112.00	1.1	8,834	0.01%
2020/07/07	14.1	111.50	0	112.00	111.50	14.1	8,741	0.16%
2020/07/06	9	111.78	3	111.83	112.00	6	8,596	0.07%
2020/07/03	12	112.63	2	112.75	112.00	10	8,492	0.12%
2020/07/02	23	111.20	3	112.50	114.00	20	8,492	0.24%
2020/07/01	3	116.50	4	116.88	116.50	-1	8,132	-0.01%
2020/06/30	6.4	116.00	21	116.10	117.00	-14.6	8,024	-0.18%
2020/06/29	1.3	114.50	1	114.50	115.00	0.3	7,807	0.00%
2020/06/24	11	114.05	12	114.42	114.50	-1	7,726	-0.01%
2020/06/23	0.1	113.50	14	113.86	114.00	-13.9	7,635	-0.18%
2020/06/19	1	113.50	9	113.22	113.00	-8	7,625	-0.10%
2020/06/18	0	113.00	5	112.60	112.50	-5	7,664	-0.06%
2020/06/17	0	0.00	10	113.00	113.00	-10	7,791	-0.13%
2020/06/16	2.2	112.05	1.1	112.50	112.50	1.1	8,102	0.01%
2020/06/15	3	111.83	0	0.00	111.50	3	8,380	0.04%
2020/06/12	0	0.00	5	113.00	113.00	-5	8,469	-0.06%
2020/06/10	5	112.70	3	113.00	113.00	2	8,822	0.02%
2020/06/09	2	112.50	0	0.00	113.00	2	9,231	0.02%
2020/06/08	3.5	112.50	0	0.00	113.00	3.5	9,366	0.04%
2020/06/05	1.1	112.95	0	0.00	112.50	1.1	9,371	0.01%
2020/06/04	1	113.50	8	113.00	113.00	-7	9,497	-0.07%
2020/06/03	2	112.50	1	112.50	112.50	1	9,534	0.01%
2020/06/02	3	111.83	0	0.00	112.00	3	9,494	0.03%
2020/06/01	3.1	111.48	1	111.50	111.50	2.1	9,544	0.02%
2020/05/29	0	0.00	5	110.00	110.50	-5	9,515	-0.05%
2020/05/28	3	110.33	0	0.00	110.50	3	9,326	0.03%
2020/05/27	3	110.50	0	0.00	110.00	3	9,403	0.03%
2020/05/26	0	0.00	1	111.00	111.00	-1	9,413	-0.01%
2020/05/25	1	111.00	0.4	111.00	110.50	0.6	9,453	0.01%
2020/05/22	0.7	111.00	0	0.00	111.00	0.7	9,465	0.01%
2020/05/20	0.5	111.00	2	111.50	111.50	-1.6	9,396	-0.02%
2020/05/19	0.4	111.00	2.1	111.00	111.00	-1.7	9,416	-0.02%
2020/05/18	7.1	110.85	1	110.00	110.50	6.1	9,379	0.07%
2020/05/15	2	110.00	0	0.00	109.50	2	9,289	0.02%
2020/05/13	1	110.00	1	110.00	110.00	0	9,267	0.00%
2020/05/12	0	0.00	2	109.50	110.00	-2	9,285	-0.02%
2020/05/11	5.1	110.49	2	110.25	110.00	3.1	9,323	0.03%
2020/05/07	0.2	109.50	0	0.00	109.00	0.2	9,043	0.00%
2020/05/05	2	109.00	2	109.00	109.00	0	9,070	0.00%
2020/05/04	9	108.50	0	0.00	109.00	9	9,113	0.10%
2020/04/30	6.1	109.99	1	109.50	109.50	5.1	9,195	0.06%
2020/04/29	0.1	109.50	8.3	109.68	110.00	-8.2	9,263	-0.09%
2020/04/27	0.1	109.00	1	109.50	109.50	-0.9	9,616	-0.01%
2020/04/24	1	108.50	0	0.00	108.50	1	9,645	0.01%
2020/04/22	0	0.00	1	109.00	109.00	-1	9,750	-0.01%
2020/04/21	3.1	108.50	2	108.50	108.50	1.1	9,848	0.01%
2020/04/20	5	108.50	11	109.05	109.00	-6	9,879	-0.06%
2020/04/17	1	108.50	5	108.40	108.50	-4	9,989	-0.04%
2020/04/16	2.1	108.02	0	0.00	108.00	2.1	9,978	0.02%
2020/04/15	9	108.72	5	108.50	109.00	4	9,961	0.04%
2020/04/14	5	108.50	2	108.50	108.50	3	9,924	0.03%
2020/04/13	5	108.00	2	108.00	108.00	3	10,020	0.03%
2020/04/10	16	107.84	0	0.00	108.00	16	10,005	0.16%
2020/04/09	9	107.50	0	0.00	107.00	9	9,971	0.09%
2020/04/08	2	107.50	0	0.00	108.00	2	10,011	0.02%
2020/04/07	3.1	107.19	0	0.00	107.50	3.1	10,024	0.03%
2020/04/06	0	0.00	5.2	107.62	108.00	-5.2	9,979	-0.05%
2020/04/01	0	0.00	1	108.00	107.00	-1	9,914	-0.01%
2020/03/31	2	107.00	0	0.00	107.50	2	9,760	0.02%
2020/03/30	1	106.51	0	0.00	106.50	1	9,699	0.01%
2020/03/27	0.3	107.50	0	0.00	107.50	0.3	9,687	0.00%
2020/03/26	0.1	107.50	1	108.00	107.50	-0.9	9,609	-0.01%
2020/03/25	0	0.00	8	107.69	108.00	-8	9,648	-0.08%
2020/03/24	0	0.00	24	107.42	107.00	-24	9,641	-0.25%
2020/03/23	5	105.70	4	105.38	105.50	1	9,547	0.01%
2020/03/20	6	105.25	17	106.15	106.50	-11	9,537	-0.12%
2020/03/19	11.3	103.83	7	104.29	105.50	4.3	9,487	0.04%
2020/03/18	1	105.50	1	106.50	106.50	0	9,241	0.00%
2020/03/17	5	104.40	10.5	105.19	107.00	-5.5	9,118	-0.06%
2020/03/16	1.2	105.50	28	105.46	105.00	-26.8	8,883	-0.30%
2020/03/13	43	104.27	26	104.69	106.00	17	8,743	0.19%
2020/03/12	10.2	107.40	16	107.47	107.50	-5.8	8,318	-0.07%
2020/03/11	1	107.50	0	0.00	108.50	1	8,113	0.01%
2020/03/10	8	107.81	54	107.02	107.50	-46	8,139	-0.57%
2020/03/09	3	107.83	0	0.00	107.50	3	8,022	0.04%
2020/03/06	2	109.25	1	108.50	108.50	1	7,989	0.01%
2020/03/05	2.1	109.52	5	110.00	110.00	-2.9	7,926	-0.04%
2020/03/04	2	108.50	3	108.67	109.00	-1	7,879	-0.01%
2020/03/03	4	108.00	0	0.00	108.00	4	7,908	0.05%
2020/03/02	4.1	107.63	2	108.00	108.00	2.1	7,876	0.03%
2020/02/27	13	108.00	1	108.50	108.00	12	8,067	0.15%
2020/02/26	3	108.50	24.2	108.50	108.00	-21.2	8,020	-0.26%
2020/02/25	2	108.50	2	108.50	108.50	0	8,018	0.00%
2020/02/24	22	109.00	0	0.00	108.50	22	8,025	0.27%
2020/02/21	4.5	109.50	0	0.00	109.50	4.5	8,032	0.06%
2020/02/20	2.2	110.00	0	0.00	109.50	2.2	8,052	0.03%
2020/02/19	0	0.00	7	110.00	110.00	-7	8,025	-0.09%
2020/02/17	9	109.50	17	109.50	110.00	-8	8,055	-0.10%
2020/02/14	0	0.00	1	109.50	109.00	-1	8,125	-0.01%
2020/02/12	4	108.63	0	0.00	108.50	4	8,115	0.05%
2020/02/11	1	109.00	0	0.00	108.50	1	8,100	0.01%
2020/02/10	6	108.50	0.5	109.00	109.00	5.5	8,112	0.07%
2020/02/07	1	109.00	3	109.00	109.00	-2	8,282	-0.02%
2020/02/06	1.1	108.54	5	108.50	108.50	-3.9	8,254	-0.05%
2020/02/05	3	108.17	0	0.00	108.00	3	8,229	0.04%
2020/02/04	0.1	108.50	0	0.00	108.00	0.1	8,195	0.00%
2020/02/03	15	107.10	3	107.83	108.00	12	8,113	0.15%
2020/01/31	5	108.30	5	107.50	108.00	0	7,981	0.00%
2020/01/30	2.7	108.25	37	108.43	108.50	-34.4	7,817	-0.44%
2020/01/20	9	110.00	2	109.75	109.50	7	7,577	0.09%
2020/01/17	0	0.00	1	109.50	109.50	-1	7,539	-0.01%
2020/01/16	3	108.67	10	109.00	109.50	-7	7,513	-0.09%
2020/01/15	2	109.00	12	108.58	109.00	-10	7,460	-0.13%
2020/01/14	4	109.38	0	0.00	109.50	4	7,317	0.05%
2020/01/13	1	109.00	1	110.00	110.00	0	7,259	0.00%
2020/01/10	4	109.63	0	0.00	109.50	4	7,239	0.06%
2020/01/08	7	109.50	1	109.00	109.00	6	7,214	0.08%
2020/01/07	7.1	109.36	0	0.00	109.50	7.1	7,148	0.10%
2020/01/06	1.1	110.04	1	110.50	110.00	0.1	7,024	0.00%
2020/01/03	6	109.92	1	110.00	110.50	5	7,018	0.07%
2020/01/02	7	110.14	29.3	109.51	109.50	-22.3	6,976	-0.32%
2019/12/31	1	110.00	0	0.00	110.00	1	6,904	0.01%
2019/12/30	4	111.00	5	111.00	111.00	-1	6,872	-0.01%
2019/12/27	1	111.00	1	111.00	111.50	0	6,837	0.00%
2019/12/26	0	0.00	1	110.50	111.00	-1	6,906	-0.01%
2019/12/25	0	111.00	11	110.77	110.50	-11	6,993	-0.16%
2019/12/24	5	111.00	1	110.50	110.50	4	7,013	0.06%
2019/12/23	2	111.00	0	0.00	111.50	2	6,997	0.03%
2019/12/20	4	110.50	0.1	111.00	111.00	3.9	7,058	0.06%
2019/12/19	6	110.50	1	110.00	110.00	5	7,019	0.07%
2019/12/18	6.4	110.69	1	111.00	110.50	5.4	6,930	0.08%
2019/12/17	3	110.83	0	0.00	110.50	3	6,942	0.04%
2019/12/16	22	110.95	2.1	111.00	110.50	19.9	6,757	0.29%
2019/12/13	0.1	112.00	0	0.00	112.00	0.1	6,529	0.00%
2019/12/12	1	111.50	0	0.00	111.50	1	6,455	0.02%
2019/12/11	3	111.67	0	0.00	111.00	3	6,406	0.05%
2019/12/10	9	111.50	0	0.00	111.50	9	6,383	0.14%
2019/12/09	2	112.50	0	0.00	112.00	2	6,390	0.03%
2019/12/05	1	113.00	0	0.00	113.00	1	6,446	0.02%
2019/12/04	1.1	113.00	0	0.00	113.00	1.1	6,358	0.02%
2019/12/03	0	0.00	1	113.00	113.00	-1	6,403	-0.02%
2019/11/29	1	112.50	0	0.00	113.00	1	6,449	0.02%
2019/11/28	5	112.70	0	0.00	112.50	5	6,513	0.08%
2019/11/26	0.4	113.00	0	0.00	112.50	0.4	6,617	0.01%
2019/11/25	1	113.50	1	113.50	113.50	0	6,316	0.00%
2019/11/22	0	0.00	2	113.75	114.00	-2	6,369	-0.03%
2019/11/21	1	113.00	0	0.00	113.00	1	6,309	0.02%
2019/11/20	3	113.83	7	113.50	114.00	-4	6,307	-0.06%
2019/11/19	1.2	113.00	0	0.00	113.00	1.2	6,258	0.02%
2019/11/18	1	113.50	0	0.00	113.50	1	6,221	0.02%
2019/11/15	0.1	113.50	0	0.00	113.50	0.1	6,211	0.00%
2019/11/14	0	0.00	1	113.00	113.00	-1	6,216	-0.02%
2019/11/12	0	0.00	1.1	113.50	113.50	-1.1	6,219	-0.02%
2019/11/11	1	114.00	3	113.67	114.00	-2	6,214	-0.03%
2019/11/08	0	113.50	1	113.50	113.50	-1	6,226	-0.02%
2019/11/07	0	0.00	1	113.50	113.00	-1	6,198	-0.02%
2019/11/06	0.2	113.00	1	113.50	113.50	-0.8	6,191	-0.01%
2019/11/05	0.2	113.00	3	113.00	113.00	-2.8	6,070	-0.05%
2019/11/04	1.1	113.00	0	0.00	113.00	1.1	6,132	0.02%
2019/10/30	0	0.00	6	112.83	113.00	-6	6,215	-0.10%
2019/10/29	0.1	112.50	1	113.00	112.50	-1	6,240	-0.02%
2019/10/28	1	113.00	0	113.00	113.00	1	6,245	0.02%
2019/10/23	6	112.42	0	0.00	112.50	6	6,646	0.09%
2019/10/22	0	0.00	1	112.50	113.00	-1	6,756	-0.01%
2019/10/21	0	0.00	1	112.50	112.50	-1	6,880	-0.01%
2019/10/18	0	0.00	2	112.25	112.50	-2	6,839	-0.03%
2019/10/17	1	112.00	5	112.50	112.50	-4	6,695	-0.06%
2019/10/16	0	0.00	13	112.00	112.50	-13	6,685	-0.19%
2019/10/15	0	112.00	0	0.00	112.00	0	6,725	0.00%
2019/10/14	0.1	112.00	0	0.00	112.00	0.1	6,779	0.00%
2019/10/09	1	112.00	6	112.08	111.50	-5	6,729	-0.07%
2019/10/08	0.1	112.00	0	0.00	112.50	0.1	6,743	0.00%
2019/10/04	0	0.00	1	112.00	112.00	-1	6,743	-0.01%
2019/10/03	3	111.50	0	0.00	111.50	3	6,741	0.04%
2019/10/02	0	0.00	1	112.00	112.00	-1	6,768	-0.01%
2019/10/01	0	0.00	1	112.00	112.00	-1	6,695	-0.01%
2019/09/27	1	111.00	0	0.00	111.00	1	6,683	0.01%
2019/09/26	6	110.83	10	110.25	110.00	-4	6,632	-0.06%
2019/09/25	1	110.50	0	0.00	110.50	1	6,643	0.02%
2019/09/20	0	0.00	5	112.50	112.50	-5	6,715	-0.07%
2019/09/18	0	111.50	6.4	111.74	111.50	-6.4	6,640	-0.10%
2019/09/17	1	111.00	0	0.00	111.50	1	6,593	0.02%
2019/09/16	0	0.00	3	111.50	111.50	-3	6,668	-0.04%
2019/09/12	2.6	111.38	0	0.00	111.00	2.6	6,692	0.04%
2019/09/11	1	111.50	3	111.17	111.00	-2	6,738	-0.03%
2019/09/10	1.1	111.00	4.2	110.76	111.00	-3.1	6,699	-0.05%
2019/09/09	0	0.00	1	110.50	110.50	-1	6,675	-0.01%
2019/09/06	7	109.50	0	0.00	110.00	7	6,674	0.10%
2019/09/05	0	0.00	2	109.75	110.00	-2	6,679	-0.03%
2019/09/04	1	110.00	0	0.00	110.00	1	6,695	0.02%
2019/09/03	2.2	109.55	4	110.00	109.50	-1.8	6,673	-0.03%
2019/09/02	1	110.00	5.1	109.60	110.00	-4.1	6,626	-0.06%
2019/08/30	0.2	109.00	2	108.75	109.00	-1.8	6,541	-0.03%
2019/08/29	0	0.00	3	108.17	108.50	-3	6,480	-0.05%
2019/08/28	0.3	108.00	0	0.00	108.00	0.3	6,485	0.00%
2019/08/27	2	107.50	1	107.00	107.50	1	6,526	0.02%
2019/08/23	2	107.50	2	107.50	107.50	0	6,608	0.00%
2019/08/22	0.3	107.50	0	0.00	107.00	0.3	6,598	0.00%
2019/08/20	5.2	107.21	3	107.50	107.00	2.2	6,783	0.03%
2019/08/19	0	107.50	0	0.00	107.50	0	6,810	0.00%
2019/08/16	1	108.00	6	107.25	108.00	-5	6,791	-0.07%
2019/08/15	1.3	107.00	0	0.00	106.50	1.3	6,741	0.02%
2019/08/14	0	107.50	0	0.00	107.00	0	6,828	0.00%
2019/08/13	14.2	107.01	0	0.00	107.00	14.2	6,930	0.20%
2019/08/12	1	107.50	0	0.00	107.50	1	6,936	0.01%
2019/08/08	2	107.00	1	107.00	107.50	1	6,922	0.01%
2019/08/07	1.1	106.54	0	0.00	106.50	1.1	6,947	0.02%
2019/08/06	3.1	106.67	0	0.00	106.50	3.1	6,985	0.04%
2019/08/05	2	107.25	0	0.00	107.50	2	6,937	0.03%
2019/08/02	7.1	107.15	0	0.00	107.00	7.1	6,936	0.10%
2019/08/01	6.2	107.50	0	0.00	107.00	6.2	6,915	0.09%
2019/07/31	1.2	108.50	0	0.00	108.00	1.2	6,920	0.02%
2019/07/30	3	107.50	0	0.00	107.50	3	6,870	0.04%
2019/07/29	2	107.75	0	0.00	107.50	2	6,887	0.03%
2019/07/26	5	107.60	3	107.67	107.50	2	6,869	0.03%
2019/07/25	27.1	107.09	1	107.00	107.00	26.1	6,827	0.38%
2019/07/24	15	112.00	3	112.50	112.00	12	6,616	0.18%
2019/07/23	2	112.50	2	112.50	112.00	0	6,486	0.00%
2019/07/22	5.5	112.05	0	0.00	112.50	5.5	6,405	0.09%
2019/07/19	0	0.00	10	112.05	112.00	-10	6,385	-0.16%
2019/07/17	9	111.56	6	111.58	112.00	3	6,429	0.05%
2019/07/16	1.2	111.58	1	112.00	111.50	0.2	6,321	0.00%
2019/07/15	1	112.51	0	0.00	112.50	1	6,242	0.02%
2019/07/11	1	113.00	8	113.06	113.50	-7	6,263	-0.11%
2019/07/10	2	113.50	0	0.00	113.50	2	6,268	0.03%
2019/07/09	0.9	113.50	0	0.00	113.50	0.9	6,295	0.01%
2019/07/08	2.1	113.50	0	0.00	114.00	2.1	6,343	0.03%
2019/07/05	3	113.00	1.1	113.50	113.50	1.9	6,393	0.03%
2019/07/04	2	113.00	1	113.00	113.00	1	6,447	0.02%
2019/07/03	1	113.00	1	113.50	113.50	0	6,419	0.00%
2019/07/02	2	113.00	1	113.50	113.50	1	6,505	0.02%
2019/07/01	0.4	113.50	1	113.50	113.00	-0.6	6,507	-0.01%
2019/06/28	2	113.50	1.3	113.12	113.00	0.7	6,592	0.01%
2019/06/27	4	113.88	1	113.50	113.50	3	6,764	0.04%
2019/06/26	1	113.50	1	114.00	114.00	0	6,707	0.00%
2019/06/25	0	0.00	1	114.00	114.00	-1	6,708	-0.01%
2019/06/24	4	113.50	1	113.50	114.00	3	6,729	0.04%
2019/06/21	1	112.50	18	112.61	113.50	-17	6,689	-0.25%
2019/06/20	8	112.50	2	112.75	112.50	6	6,613	0.09%
2019/06/19	0	0.00	6	112.83	113.50	-6	6,580	-0.09%
2019/06/18	1.4	111.79	1	112.00	112.00	0.4	6,537	0.01%
2019/06/17	2	112.00	1	112.00	112.00	1	6,550	0.02%
2019/06/14	1	112.00	2	112.50	112.50	-1	6,531	-0.02%
2019/06/13	1.1	112.54	14	112.50	113.00	-12.9	6,508	-0.20%
2019/06/12	0	0.00	9.3	113.00	113.00	-9.3	6,696	-0.14%
2019/06/11	1	113.50	0	0.00	113.50	1	6,654	0.02%
2019/06/06	1	113.00	2	113.25	113.50	-1	6,651	-0.02%
2019/06/05	1	113.50	2.3	113.44	113.50	-1.3	6,704	-0.02%
2019/06/04	1	112.50	0	0.00	113.00	1	6,688	0.01%
2019/06/03	1	113.00	1	112.50	113.00	0	6,657	0.00%
2019/05/31	0	0.00	2	112.25	112.50	-2	6,653	-0.03%
2019/05/30	1.1	112.00	1	112.50	112.50	0.1	6,596	0.00%
2019/05/29	0	0.00	32	111.61	112.00	-32	6,655	-0.48%
2019/05/27	2	112.00	1	112.00	112.00	1	6,589	0.02%
2019/05/24	0	0.00	3	112.33	112.00	-3	6,651	-0.05%
2019/05/23	0	0.00	3	111.67	112.00	-3	6,669	-0.04%
2019/05/22	1	112.00	0	0.00	112.00	1	6,721	0.01%
2019/05/21	1	112.00	3	112.00	112.50	-2	6,787	-0.03%
2019/05/20	2	111.50	19	111.50	111.50	-17	6,718	-0.25%
2019/05/17	3	111.00	2	111.25	111.00	1	6,688	0.01%
2019/05/16	1	111.00	0	0.00	110.50	1	6,745	0.01%
2019/05/15	1	111.00	0	0.00	110.50	1	6,818	0.01%
2019/05/14	1.1	111.46	8	110.50	111.50	-6.9	6,921	-0.10%
2019/05/13	1	110.00	1	110.00	110.00	0	6,943	0.00%
2019/05/10	5	110.20	2	110.50	110.00	3	7,083	0.04%
2019/05/09	3	110.50	1	110.50	110.00	2	7,122	0.03%
2019/05/08	7	110.71	9	110.72	111.50	-2	7,111	-0.03%
2019/05/07	1	111.00	1	110.50	110.50	0	7,113	0.00%
2019/05/06	3	110.33	1	110.50	110.50	2	7,183	0.03%
2019/05/03	1	111.00	0.2	111.00	111.00	0.8	7,200	0.01%
2019/05/02	3.1	111.00	5	111.00	111.00	-1.9	7,194	-0.03%
2019/04/30	1	110.50	9	111.00	111.00	-8	7,258	-0.11%
2019/04/29	0	0.00	2	110.75	111.00	-2	7,202	-0.03%
2019/04/26	2	110.50	0	0.00	110.50	2	7,224	0.03%
2019/04/25	1.1	110.50	2	110.50	110.50	-0.9	7,168	-0.01%
2019/04/24	0	0.00	6	110.50	110.50	-6	7,198	-0.08%
2019/04/22	1	109.50	2	110.00	110.00	-1	7,221	-0.01%
2019/04/19	1	109.50	0	0.00	109.50	1	7,281	0.01%
2019/04/18	2	109.50	4	109.88	110.00	-2	7,320	-0.03%
2019/04/17	2	109.50	18	109.50	109.50	-16	7,358	-0.22%
2019/04/16	3.2	109.81	3	110.00	110.00	0.2	7,406	0.00%
2019/04/15	0	0.00	1	109.00	109.50	-1	7,420	-0.01%
2019/04/12	1	109.00	0	0.00	109.50	1	7,423	0.01%
2019/04/11	1	108.50	1	109.00	109.00	0	7,393	0.00%
2019/04/09	0	0.00	3	108.50	109.50	-3	7,714	-0.04%
2019/04/08	1.1	108.54	0	0.00	108.50	1.1	7,750	0.01%
2019/04/03	56.1	108.53	0	0.00	108.50	56.1	7,813	0.72%
2019/04/02	0	0.00	2	110.00	109.50	-2	7,839	-0.03%
2019/04/01	2	110.50	7	110.00	110.50	-5	7,776	-0.06%
2019/03/29	0	109.00	4	109.25	109.50	-4	7,606	-0.05%
2019/03/28	1	109.00	6	109.00	109.00	-5	7,611	-0.07%
2019/03/27	1	108.50	0	0.00	108.50	1	7,598	0.01%
2019/03/25	8	108.00	2	108.25	107.50	6	7,616	0.08%
2019/03/22	4	108.13	5	108.20	108.50	-1	7,593	-0.01%
2019/03/21	2	108.00	0	0.00	108.00	2	7,614	0.03%
2019/03/20	4.2	107.64	3	108.00	108.00	1.2	7,596	0.02%
2019/03/19	6	107.92	1	108.00	108.00	5	7,578	0.07%
2019/03/18	1	108.00	0	0.00	108.00	1	7,539	0.01%
2019/03/15	3	107.67	3	107.83	108.00	0	7,534	0.00%
2019/03/14	2	107.50	3	107.83	107.50	-1	7,320	-0.01%
2019/03/12	0.1	107.50	2	108.00	108.00	-1.9	7,320	-0.03%
2019/03/11	4.3	107.38	0.1	107.50	107.00	4.2	7,383	0.06%
2019/03/08	0	0.00	1	107.00	107.50	-1	7,532	-0.01%
2019/03/07	2	107.00	2	107.50	107.00	0	7,664	0.00%
2019/03/06	0.1	107.50	1	107.50	107.50	-0.9	7,711	-0.01%
2019/03/05	2	107.00	1	107.50	107.00	1	7,763	0.01%
2019/03/04	0.5	107.50	1	107.00	107.00	-0.5	7,725	-0.01%
2019/02/27	0	0.00	2	107.00	107.00	-2	7,697	-0.03%
2019/02/26	2	106.50	1	107.00	106.50	1	7,675	0.01%
2019/02/25	2.2	107.00	1	107.00	107.00	1.2	7,585	0.02%
2019/02/22	0.1	107.00	2	106.75	107.00	-1.9	7,626	-0.03%
2019/02/21	5	106.30	1	106.00	106.50	4	7,566	0.05%
2019/02/20	3	106.17	1	106.00	106.50	2	7,586	0.03%
2019/02/19	7.6	106.17	0	0.00	106.00	7.6	7,568	0.10%
2019/02/18	4	106.38	5	106.40	106.50	-1	7,643	-0.01%
2019/02/15	4.1	106.39	1	106.50	106.50	3.1	7,592	0.04%
2019/02/14	6.3	106.02	2.6	106.50	106.00	3.7	7,577	0.05%
2019/02/13	4.1	106.26	4.3	106.62	106.00	-0.2	7,553	0.00%
2019/02/12	7.1	106.58	1	106.50	107.00	6.1	7,414	0.08%
2019/02/11	4	107.13	1	107.50	106.50	3	7,317	0.04%
2019/01/30	3	106.50	2	107.00	107.00	1	7,187	0.01%
2019/01/29	3	106.67	0	0.00	107.00	3	7,148	0.04%
2019/01/28	7	106.50	1	106.50	106.50	6	7,199	0.08%
2019/01/25	1	106.50	1	107.00	107.00	0	7,596	0.00%
2019/01/24	2	106.50	2	107.00	107.00	0	7,749	0.00%
2019/01/23	3	107.33	1	108.00	107.00	2	7,775	0.03%
2019/01/22	7	106.50	3	107.33	107.50	4	7,813	0.05%
2019/01/21	4	106.38	2	106.25	106.50	2	7,837	0.03%
2019/01/18	4	106.63	1	107.00	107.00	3	8,117	0.04%
2019/01/17	2	106.50	1	107.00	107.00	1	8,267	0.01%
2019/01/16	7	106.57	10	107.00	107.00	-3	8,379	-0.04%
2019/01/15	1	106.50	0	0.00	107.00	1	8,397	0.01%
2019/01/14	16	106.50	0	0.00	106.50	16	8,359	0.19%
2019/01/11	3.1	107.00	0.1	107.00	107.00	3	8,363	0.04%
2019/01/10	0	107.00	0	0.00	107.00	0	8,401	0.00%
2019/01/09	3	107.00	1	107.50	107.50	2	8,432	0.02%
2019/01/08	5	107.30	0	0.00	107.00	5	8,433	0.06%
2019/01/07	2	108.00	8	107.69	108.00	-6	8,516	-0.07%
2019/01/04	1	107.00	1	107.50	107.50	0	8,679	0.00%
2019/01/03	3	107.17	5	107.40	107.00	-2	9,009	-0.02%
2019/01/02	7	107.57	1.6	107.81	107.00	5.4	9,062	0.06%
2018/12/28	2.4	106.92	11.5	108.52	113.00	-9.1	8,987	-0.10%
2018/12/27	1	106.01	1	106.50	106.50	0	8,818	0.00%
2018/12/26	3	106.00	1	106.50	106.00	2	8,808	0.02%
2018/12/25	1	106.50	1	107.00	106.50	0	8,697	0.00%
2018/12/24	2	106.75	3	107.33	107.00	-1	8,687	-0.01%
2018/12/22	1	107.50	2	107.75	108.00	-1	8,617	-0.01%
2018/12/20	0	0.00	0.6	107.50	107.50	-0.6	8,608	-0.01%
2018/12/19	0	0.00	5	107.40	107.50	-5	8,610	-0.06%
2018/12/18	5	106.90	2	107.00	106.50	3	8,604	0.03%
2018/12/17	0	107.50	3	107.33	107.50	-3	8,699	-0.03%
2018/12/14	3	107.00	0	0.00	107.50	3	8,734	0.03%
2018/12/13	6.1	107.01	1	107.50	107.50	5.1	8,739	0.06%
2018/12/12	2	107.00	3	107.50	107.50	-1	8,841	-0.01%
2018/12/11	0	0.00	2	107.50	107.50	-2	8,867	-0.02%
2018/12/10	0	0.00	2	106.75	107.00	-2	8,917	-0.02%
2018/12/07	4	106.50	3.2	106.69	107.00	0.8	8,958	0.01%
2018/12/06	1	106.00	1	106.50	106.50	0	9,091	0.00%
2018/12/04	1.1	106.04	1	106.50	106.00	0.1	9,371	0.00%
2018/12/03	9	106.11	4	107.00	106.00	5	9,426	0.05%
2018/11/30	0	0.00	1	107.50	107.00	-1	9,269	-0.01%
2018/11/29	3	107.00	3	107.33	106.50	0	9,151	0.00%
2018/11/28	2	106.75	8	107.31	107.50	-6	9,093	-0.07%
2018/11/27	1	107.00	1	107.50	107.50	0	9,007	0.00%
2018/11/26	2	107.50	11	107.50	107.50	-9	9,049	-0.10%
2018/11/23	2	107.50	3	107.83	108.00	-1	9,050	-0.01%
2018/11/22	1	107.50	1	107.50	107.50	0	8,978	0.00%
2018/11/21	1	107.00	25.1	107.00	107.00	-24.1	8,978	-0.27%
2018/11/20	1	106.50	2	107.00	107.00	-1	8,923	-0.01%
2018/11/19	3	106.50	2	106.50	106.50	1	8,949	0.01%
2018/11/16	1.1	106.05	0.8	106.50	106.00	0.3	8,896	0.00%
2018/11/15	1.1	106.14	0	0.00	107.00	1.1	8,884	0.01%
2018/11/14	0	0.00	7	106.50	107.00	-7	8,958	-0.08%
2018/11/13	1.2	106.17	0	0.00	107.00	1.2	9,035	0.01%
2018/11/12	1	107.00	3	107.33	106.50	-2	9,003	-0.02%
2018/11/09	0	0.00	1	107.00	107.00	-1	9,085	-0.01%
2018/11/08	2	107.25	0	0.00	107.00	2	9,207	0.02%
2018/11/07	0.1	107.00	6	106.50	107.00	-6	9,241	-0.06%
2018/11/05	4	105.38	0	0.00	105.50	4	9,251	0.04%
2018/11/02	44.4	105.53	50.4	105.01	106.00	-6	9,230	-0.07%
2018/11/01	31	107.27	3	107.83	107.00	28	8,857	0.32%
2018/10/31	0	109.00	5.8	109.35	109.50	-5.7	8,724	-0.07%
2018/10/30	4	108.38	3	108.50	108.50	1	8,660	0.01%
2018/10/29	2	108.75	14	109.36	109.50	-12	8,645	-0.14%
2018/10/26	1	108.00	26	108.13	109.00	-25	8,591	-0.29%
2018/10/25	0	0.00	5	107.80	108.00	-5	8,301	-0.06%
2018/10/24	0.1	107.00	0	0.00	107.00	0.1	8,291	0.00%
2018/10/23	0	107.00	0	0.00	106.50	0	8,218	0.00%
2018/10/22	5	107.00	0	0.00	107.50	5	8,211	0.06%
2018/10/19	5	107.00	0	0.00	106.50	5	8,269	0.06%
2018/10/17	4	106.88	0	0.00	107.00	4	8,573	0.05%
2018/10/16	2	106.75	1	107.00	107.00	1	8,704	0.01%
2018/10/15	6	106.83	3	107.00	106.50	3	8,771	0.03%
2018/10/12	26	107.48	0	0.00	108.00	26	8,711	0.30%
2018/10/11	2.2	108.27	5	109.30	108.50	-2.8	8,568	-0.03%
2018/10/09	0	0.00	1	110.00	109.50	-1	8,251	-0.01%
2018/10/08	0.1	109.00	2	109.00	108.50	-2	8,182	-0.02%
2018/10/05	30.1	108.00	33	109.00	109.00	-2.9	8,172	-0.04%
2018/10/04	2.1	108.50	0	0.00	108.00	2.1	8,051	0.03%
2018/10/03	1	109.00	0	0.00	109.00	1	8,037	0.01%
2018/10/02	12.1	109.55	0	0.00	109.50	12.1	8,043	0.15%
2018/09/27	0.1	110.00	1	110.00	110.00	-0.9	8,056	-0.01%
2018/09/26	0.1	109.50	0	0.00	109.50	0.1	7,996	0.00%
2018/09/25	1.2	109.58	0	0.00	109.50	1.2	8,223	0.01%
2018/09/21	1	109.50	0	0.00	109.50	1	8,225	0.01%
2018/09/20	0	0.00	2	110.00	110.00	-2	8,123	-0.02%
2018/09/19	1.4	110.36	0	0.00	110.50	1.4	8,115	0.02%
2018/09/18	0	0.00	5	110.00	110.00	-5	8,115	-0.06%
2018/09/17	0.1	109.00	0	0.00	108.50	0.1	8,025	0.00%
2018/09/13	1	109.50	0	0.00	109.50	1	8,009	0.01%
2018/09/12	0.1	110.00	5	110.30	110.00	-4.9	7,988	-0.06%
2018/09/11	0	0.00	1.2	109.50	110.00	-1.2	7,973	-0.02%
2018/09/10	1.1	108.04	3	108.50	108.50	-1.9	8,052	-0.02%
2018/09/07	0	0.00	3	108.33	108.00	-3	8,075	-0.04%
2018/09/06	1.7	108.00	0	0.00	107.50	1.7	7,987	0.02%
2018/09/05	0	0.00	12	108.00	108.00	-12	7,979	-0.15%
2018/09/04	0.1	108.50	3	108.00	108.50	-2.9	7,974	-0.04%
2018/09/03	1	108.50	3.5	108.07	108.00	-2.5	8,005	-0.03%
2018/08/31	0	108.50	1	108.50	108.50	-1	8,041	-0.01%
2018/08/30	3	107.50	0	0.00	107.50	3	8,054	0.04%
2018/08/29	0	0.00	5.1	108.02	108.50	-5.1	8,028	-0.06%
2018/08/28	7	108.50	0	0.00	108.50	7	8,065	0.09%
2018/08/27	1	108.50	0	0.00	108.00	1	8,102	0.01%
2018/08/24	1.2	107.66	1	107.50	107.50	0.2	8,066	0.00%
2018/08/23	2	108.00	2	108.00	108.50	0	8,396	0.00%
2018/08/21	5	108.50	4	108.38	108.50	1	8,265	0.01%
2018/08/20	1	107.50	0	0.00	107.00	1	8,324	0.01%
2018/08/16	0	107.00	0.1	107.00	106.50	-0.1	8,258	0.00%
2018/08/15	2	106.50	4	107.13	107.00	-2	8,181	-0.02%
2018/08/14	10.2	106.95	1	107.00	107.00	9.2	8,138	0.11%
2018/08/13	1	106.50	5	106.60	106.50	-4	8,149	-0.05%
2018/08/10	3	107.50	0	0.00	107.50	3	8,218	0.04%
2018/08/09	4	107.00	5.8	107.00	107.00	-1.8	8,248	-0.02%
2018/08/08	1	107.00	6.3	106.76	107.00	-5.3	8,215	-0.06%
2018/08/06	0	0.00	3	106.50	106.50	-3	8,207	-0.04%
2018/08/03	2.1	105.78	0	0.00	106.00	2.1	8,251	0.03%
2018/08/02	4.3	105.53	0	0.00	105.50	4.3	8,414	0.05%
2018/08/01	3	106.00	4	106.00	106.00	-1	8,433	-0.01%
2018/07/31	5.1	106.30	1	106.50	106.00	4.1	8,451	0.05%
2018/07/30	2	105.50	1	105.50	106.00	1	8,291	0.01%
2018/07/27	6	105.25	0	0.00	105.50	6	8,265	0.07%
2018/07/26	1	105.00	0	0.00	105.50	1	8,265	0.01%
2018/07/25	25.1	105.12	0	0.00	105.00	25.1	8,278	0.30%
2018/07/24	16.8	106.02	0	0.00	105.50	16.8	8,185	0.20%
2018/07/23	40.5	106.11	5.5	106.09	106.50	35	7,877	0.44%
2018/07/20	11	111.50	3	111.50	111.50	8	7,763	0.10%
2018/07/19	11	111.55	0	0.00	111.50	11	7,794	0.14%
2018/07/16	0	0.00	11	111.23	111.50	-11	7,797	-0.14%
2018/07/13	0.1	111.50	0	0.00	111.50	0.1	7,823	0.00%
2018/07/12	7	111.14	2	111.50	111.50	5	7,808	0.06%
2018/07/10	0	0.00	3	112.17	112.50	-3	7,789	-0.04%
2018/07/09	0	0.00	4	112.00	112.00	-4	7,805	-0.05%
2018/07/06	0	0.00	12	111.50	112.00	-12	7,883	-0.15%
2018/07/05	0	0.00	1	111.50	112.00	-1	7,922	-0.01%
2018/07/04	0	0.00	3	111.33	111.50	-3	7,987	-0.04%
2018/07/03	1.3	111.27	5	111.00	111.00	-3.7	8,117	-0.05%
2018/06/29	2	110.00	0	0.00	110.00	2	8,053	0.02%
2018/06/28	1	110.00	1	109.50	110.00	0	8,034	0.00%
2018/06/27	1	109.50	0	0.00	109.50	1	8,134	0.01%
2018/06/25	0	0.00	5	110.00	109.50	-5	8,176	-0.06%
2018/06/22	0	0.00	2	109.25	110.00	-2	8,242	-0.02%
2018/06/19	1	109.50	0	0.00	109.00	1	8,224	0.01%
2018/06/15	5	109.00	1	109.50	109.50	4	8,099	0.05%
2018/06/14	1	109.00	0	0.00	109.00	1	8,004	0.01%
2018/06/12	0.1	110.00	1	109.50	109.50	-0.9	8,237	-0.01%
2018/06/11	2	110.00	0	0.00	109.50	2	8,247	0.02%
2018/06/08	20	109.00	2	110.00	110.00	18	8,233	0.22%
2018/06/06	0	0.00	0.5	110.00	110.50	-0.5	8,276	-0.01%
2018/06/05	1	110.50	5	110.00	110.00	-4	8,272	-0.05%
2018/06/04	0	0.00	2	110.00	110.00	-2	8,266	-0.02%
2018/06/01	0	0.00	1	110.00	110.00	-1	8,289	-0.01%
2018/05/31	2	109.00	0.1	109.50	109.00	1.9	8,339	0.02%
2018/05/30	6	108.83	0	0.00	108.50	6	8,039	0.07%
2018/05/29	1	109.50	1	109.50	109.50	0	7,980	0.00%
2018/05/28	0	0.00	0.2	111.00	111.00	-0.2	8,011	0.00%
2018/05/25	0.1	110.00	0	0.00	110.00	0.1	7,871	0.00%
2018/05/24	5	110.00	4	110.00	109.50	1	7,906	0.01%
2018/05/22	1.3	109.90	0	0.00	109.50	1.3	8,050	0.02%
2018/05/21	0	0.00	3	109.50	110.00	-3	8,125	-0.04%
2018/05/17	2	108.50	1	108.00	108.50	1	8,247	0.01%
2018/05/16	5	108.10	0	0.00	108.00	5	8,249	0.06%
2018/05/15	6	108.75	0	0.00	108.50	6	8,278	0.07%
2018/05/14	3	109.00	8.3	109.02	109.00	-5.3	8,471	-0.06%
2018/05/11	7	109.50	0.8	109.00	109.00	6.2	8,526	0.07%
2018/05/10	7	108.93	0	0.00	108.50	7	8,568	0.08%
2018/05/09	1.1	110.05	2	111.00	110.00	-0.9	8,462	-0.01%
2018/05/08	0	0.00	0.2	112.00	112.00	-0.2	8,423	0.00%
2018/05/07	0	0.00	8	112.00	112.00	-8	8,522	-0.09%
2018/05/04	1	112.00	1	112.00	111.50	0	8,560	0.00%
2018/05/03	1	112.00	0	0.00	111.50	1	8,621	0.01%
2018/05/02	0	0.00	1	112.50	112.00	-1	8,633	-0.01%
2018/04/30	0.3	113.00	1	112.50	113.00	-0.7	8,611	-0.01%
2018/04/27	1	113.00	1	113.00	113.00	0	8,720	0.00%
2018/04/26	3	111.50	5	111.90	111.50	-2	8,755	-0.02%
2018/04/25	3	110.00	0.2	111.00	110.50	2.8	8,705	0.03%
2018/04/24	5	111.60	0	0.00	111.00	5	8,617	0.06%
2018/04/23	1.3	113.38	1	113.00	112.50	0.3	8,570	0.00%
2018/04/20	6	113.58	1	114.00	113.50	5	8,609	0.06%
2018/04/19	1	114.00	0	0.00	114.00	1	8,621	0.01%
2018/04/18	1	113.50	12	114.17	114.50	-11	8,656	-0.13%
2018/04/17	2	113.00	0	0.00	113.50	2	8,705	0.02%
2018/04/16	0	0.00	5	113.00	113.00	-5	8,892	-0.06%
2018/04/13	2	113.50	1	113.50	113.50	1	9,006	0.01%
2018/04/10	0	0.00	14	113.54	114.50	-14	9,227	-0.15%
2018/04/09	1.1	112.14	10	112.55	114.00	-8.9	9,276	-0.10%
2018/04/03	1	112.00	0	0.00	112.00	1	9,295	0.01%
2018/04/02	2.4	112.50	2	112.75	112.50	0.4	9,253	0.00%
2018/03/31	2	113.00	0.1	113.00	113.00	1.9	9,272	0.02%
2018/03/30	0.1	112.50	0	0.00	113.00	0.1	9,314	0.00%
2018/03/29	0	0.00	1	112.50	111.50	-1	9,164	-0.01%
2018/03/28	0	0.00	4	112.13	112.50	-4	9,103	-0.04%
2018/03/27	0	0.00	8	111.88	112.00	-8	9,019	-0.09%
2018/03/26	0	0.00	2	110.00	111.00	-2	8,982	-0.02%
2018/03/23	0	110.50	2	110.50	110.00	-2	8,994	-0.02%
2018/03/22	13	111.19	11	110.68	111.50	2	9,052	0.02%
2018/03/21	7	110.07	5	110.00	110.50	2	8,985	0.02%
2018/03/20	14.1	109.89	1	110.00	109.50	13.1	8,991	0.15%
2018/03/19	14	109.50	0	0.00	110.00	14	9,050	0.15%
2018/03/16	0	0.00	1	109.00	110.00	-1	9,050	-0.01%
2018/03/15	0	0.00	0.8	109.00	109.00	-0.8	8,878	-0.01%
2018/03/14	0	0.00	2	108.75	109.00	-2	8,838	-0.02%
2018/03/09	0.1	109.50	0	0.00	109.50	0.1	9,070	0.00%
2018/03/08	0	109.50	1	109.50	109.50	-1	9,152	-0.01%
2018/03/07	0	0.00	2.5	109.90	109.50	-2.5	9,200	-0.03%
2018/03/06	0	0.00	1	109.00	109.50	-1	9,248	-0.01%
2018/03/05	1.2	108.50	3	108.00	108.00	-1.9	9,401	-0.02%
2018/03/02	4.6	108.17	0	0.00	108.00	4.6	9,367	0.05%
2018/03/01	5	108.60	1	109.00	108.50	4	9,423	0.04%
2018/02/26	1.4	110.00	18	110.00	110.00	-16.6	9,324	-0.18%
2018/02/23	0	0.00	8	109.50	109.50	-8	9,268	-0.09%
2018/02/22	0.2	109.00	0	0.00	108.50	0.2	9,282	0.00%
2018/02/21	0	0.00	21	108.38	109.00	-21	9,254	-0.23%
2018/02/12	6	106.58	4.3	107.47	106.50	1.7	9,189	0.02%
2018/02/09	7	106.64	1	107.00	107.50	6	9,121	0.07%
2018/02/08	0.3	108.00	12	107.79	108.00	-11.7	9,028	-0.13%
2018/02/07	0.2	108.00	1	108.00	107.50	-0.8	9,126	-0.01%
2018/02/06	6.2	106.20	39	106.51	106.50	-32.8	9,070	-0.36%
2018/02/05	3	108.00	3	108.67	108.00	0	8,945	0.00%
2018/02/02	6.1	109.41	2	109.00	109.00	4.1	8,911	0.05%
2018/02/01	0	0.00	7	109.50	109.00	-7	8,878	-0.08%
2018/01/31	1	109.00	1	109.00	108.50	0	8,781	0.00%
2018/01/30	0	0.00	54	108.94	108.00	-54	8,772	-0.62%
2018/01/29	3	109.50	8	109.25	109.50	-5	8,630	-0.06%
2018/01/26	0	0.00	1	108.50	108.50	-1	8,606	-0.01%
2018/01/25	0	0.00	1	109.00	108.50	-1	8,647	-0.01%
2018/01/24	0	0.00	1	108.50	108.50	-1	8,665	-0.01%
2018/01/23	0	0.00	8	108.94	109.00	-8	8,623	-0.09%
2018/01/22	5	109.00	0	0.00	108.50	5	8,517	0.06%
2018/01/19	0	0.00	10	108.60	109.00	-10	8,520	-0.12%
2018/01/18	1.3	107.88	6	108.08	107.50	-4.7	8,529	-0.06%
2018/01/17	5	108.50	1	108.50	109.00	4	8,453	0.05%
2018/01/16	1	108.50	0	0.00	109.00	1	8,464	0.01%
2018/01/15	0	0.00	5	108.50	109.00	-5	8,376	-0.06%
2018/01/11	3.1	108.50	3	108.17	108.50	0.1	8,454	0.00%
2018/01/10	1	108.50	1.1	108.98	108.50	-0.1	8,500	0.00%
2018/01/09	1	108.50	2.2	108.95	109.00	-1.2	8,366	-0.01%
2018/01/08	0	0.00	10	108.50	108.50	-10	8,330	-0.12%
2018/01/05	1	108.50	20	108.00	108.50	-19	8,277	-0.23%
2018/01/04	1.1	107.50	0	0.00	108.00	1.1	8,145	0.01%
2018/01/03	0.2	107.50	1.2	107.50	108.00	-1.1	8,204	-0.01%
2018/01/02	1.1	107.48	8	107.31	107.50	-7	8,119	-0.09%