元大台灣50 (0050)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
173.20
漲跌
▲0.25
漲幅
+0.14%
成交量
5,502張
產業
上市
3693人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－群益金鼎-竹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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹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
2024/05/28	1	173.00	1.5	172.85	173.20	-0.5	9,482	-0.01%
2024/05/27	1	172.60	1	172.60	172.95	0	9,504	0.00%
2024/05/24	0	170.45	0	0.00	170.60	0	9,509	0.00%
2024/05/23	0	171.20	0.3	170.00	171.30	-0.2	9,611	0.00%
2024/05/21	0.1	166.06	0	0.00	167.00	0.1	9,929	0.00%
2024/05/20	1.1	166.69	0	0.00	167.20	1.1	10,029	0.01%
2024/05/17	1.2	166.95	2.1	167.05	167.25	-0.8	10,138	-0.01%
2024/05/16	1.3	167.65	1	167.70	167.45	0.3	10,210	0.00%
2024/05/15	2	166.95	0	0.00	166.65	2	10,302	0.02%
2024/05/14	0.1	163.05	1	163.30	164.40	-1	10,754	-0.01%
2024/05/13	1	163.60	0	0.00	163.30	1	10,911	0.01%
2024/05/10	0	0.00	0.4	160.86	161.65	-0.4	10,908	0.00%
2024/05/08	0.1	160.65	0	0.00	160.70	0.1	10,915	0.00%
2024/05/07	0.2	159.95	2.2	160.22	160.10	-2	10,975	-0.02%
2024/05/06	0.2	159.20	2	159.55	159.20	-1.8	11,315	-0.02%
2024/05/03	0	0.00	1	157.50	156.95	-1	11,435	-0.01%
2024/05/02	1.1	156.02	0	0.00	156.15	1.1	11,775	0.01%
2024/04/30	0	0.00	9	159.04	158.25	-9	11,907	-0.08%
2024/04/25	3.1	153.57	0.2	154.03	153.50	2.9	12,372	0.02%
2024/04/24	0	0.00	1.4	156.03	156.35	-1.4	12,412	-0.01%
2024/04/23	0	0.00	0.1	152.00	151.90	-0.1	12,890	0.00%
2024/04/22	1.1	149.93	0	0.00	150.45	1.1	13,165	0.01%
2024/04/19	9.2	151.14	0	0.00	150.90	9.2	13,214	0.07%
2024/04/18	1	155.95	0	0.00	158.95	1	12,816	0.01%
2024/04/17	0.2	157.39	0	0.00	157.40	0.2	12,800	0.00%
2024/04/16	4.5	155.53	0	0.00	155.65	4.5	12,784	0.04%
2024/04/15	1.1	159.92	0	160.20	160.00	1.1	12,601	0.01%
2024/04/12	0.3	162.36	1	162.50	162.10	-0.8	12,626	-0.01%
2024/04/11	0	162.50	0	0.00	162.50	0	12,596	0.00%
2024/04/10	0.1	162.90	1	163.00	163.00	-0.9	12,600	-0.01%
2024/04/08	0.2	158.80	0	0.00	159.45	0.2	12,701	0.00%
2024/04/03	1.1	158.05	0	0.00	158.55	1.1	12,825	0.01%
2024/04/02	0	0.00	3.5	159.51	159.65	-3.5	12,995	-0.03%
2024/04/01	0.1	157.55	0	0.00	157.40	0.1	13,372	0.00%
2024/03/29	0	0.00	0.3	157.45	157.90	-0.3	13,564	0.00%
2024/03/28	0.2	156.90	0	0.00	156.90	0.2	13,567	0.00%
2024/03/27	0.6	157.50	0	0.00	157.65	0.6	13,618	0.00%
2024/03/26	1	157.00	0	0.00	157.60	1	13,634	0.01%
2024/03/25	0	0.00	1	157.90	157.50	-1	13,636	-0.01%
2024/03/22	0	156.70	0	0.00	157.20	0	13,586	0.00%
2024/03/21	0	0.00	9	157.32	157.40	-9	13,584	-0.07%
2024/03/20	2.3	154.10	1.5	154.67	153.20	0.8	13,558	0.01%
2024/03/18	0	153.40	3.1	153.92	154.40	-3.1	13,830	-0.02%
2024/03/15	1.3	153.78	1.3	154.12	153.00	-0.1	13,623	0.00%
2024/03/14	0	155.15	3	154.65	155.10	-3	13,532	-0.02%
2024/03/12	5.1	153.00	1.4	153.48	154.50	3.7	13,443	0.03%
2024/03/11	4.1	153.01	4	153.10	152.90	0.1	13,318	0.00%
2024/03/08	6.1	155.17	11.4	155.44	154.45	-5.3	13,181	-0.04%
2024/03/07	0	0.00	7.5	151.98	152.30	-7.5	12,772	-0.06%
2024/03/06	0.2	147.10	6	147.23	148.85	-5.8	12,366	-0.05%
2024/03/05	2.1	148.10	2.4	148.31	148.15	-0.3	12,273	0.00%
2024/03/04	1.2	146.95	5	146.08	146.95	-3.8	12,111	-0.03%
2024/03/01	0	143.10	0	0.00	142.80	0	11,865	0.00%
2024/02/29	1.1	142.92	8	143.08	143.30	-6.9	11,877	-0.06%
2024/02/27	4.5	142.87	3	143.22	143.35	1.5	11,985	0.01%
2024/02/26	0	0.00	2.7	143.73	143.95	-2.7	11,990	-0.02%
2024/02/23	0	0.00	7.2	143.72	143.75	-7.2	11,929	-0.06%
2024/02/22	5	142.25	3.2	142.33	142.80	1.8	12,083	0.01%
2024/02/21	5.2	141.38	0	0.00	141.20	5.2	12,022	0.04%
2024/02/20	0.7	141.78	0.1	141.50	141.65	0.6	12,301	0.00%
2024/02/19	2.2	140.89	0.2	140.70	141.10	2	12,385	0.02%
2024/02/16	0.2	141.27	0	0.00	141.30	0.2	12,615	0.00%
2024/02/15	0.1	141.40	21.3	141.96	142.35	-21.2	12,656	-0.17%
2024/02/05	1.3	135.19	1.4	136.13	135.95	-0.1	12,384	0.00%
2024/02/02	2.7	134.84	0	0.00	135.10	2.7	12,168	0.02%
2024/02/01	3.8	133.90	0	0.00	134.35	3.8	12,124	0.03%
2024/01/31	2.1	134.62	3	134.62	134.35	-0.9	12,169	-0.01%
2024/01/30	3	136.38	2	136.35	136.15	1	12,165	0.01%
2024/01/29	0	136.30	4.1	136.42	136.50	-4.1	12,271	-0.03%
2024/01/26	0	0.00	0.1	135.65	135.65	-0.1	11,972	0.00%
2024/01/25	0	0.00	2.1	135.50	135.65	-2.1	11,872	-0.02%
2024/01/23	4.4	133.81	0	0.00	134.05	4.4	11,454	0.04%
2024/01/22	0	0.00	0.4	133.60	133.80	-0.4	11,491	0.00%
2024/01/19	2	132.65	6.2	131.35	132.90	-4.2	11,344	-0.04%
2024/01/18	0.5	128.23	0	0.00	128.30	0.5	11,276	0.00%
2024/01/17	8.1	127.95	0	0.00	127.45	8.1	11,225	0.07%
2024/01/16	6.9	131.62	0	0.00	131.65	6.9	10,739	0.06%
2024/01/15	0	133.30	0	0.00	133.00	0	10,507	0.00%
2024/01/12	3.4	132.64	0	0.00	132.65	3.4	10,378	0.03%
2024/01/11	5	132.62	0	0.00	132.85	5	10,400	0.05%
2024/01/10	1.1	132.05	0	0.00	132.30	1.1	10,466	0.01%
2024/01/09	0.2	133.65	1.4	133.62	133.00	-1.2	10,467	-0.01%
2024/01/08	5	133.08	0	0.00	132.75	5	10,501	0.05%
2024/01/05	1.5	132.25	0	0.00	132.15	1.5	10,451	0.01%
2024/01/04	1.2	132.52	0	0.00	132.50	1.2	10,623	0.01%
2024/01/03	3.5	132.88	0	0.00	132.55	3.5	10,771	0.03%
2024/01/02	0.9	135.00	2	134.85	134.90	-1.1	10,627	-0.01%
2023/12/29	0	135.50	0.2	135.83	135.45	-0.2	10,597	0.00%
2023/12/27	0	0.00	1	135.80	135.75	-1	10,401	-0.01%
2023/12/26	0	0.00	2.2	134.20	134.25	-2.2	10,010	-0.02%
2023/12/21	0.1	132.36	0	0.00	132.60	0.1	9,860	0.00%
2023/12/20	0	133.55	1	133.55	133.75	-1	9,837	-0.01%
2023/12/14	0	0.00	10	132.86	133.15	-10	9,893	-0.10%
2023/12/13	1	131.65	0	131.55	131.55	1	9,477	0.01%
2023/12/12	0.1	131.55	0	0.00	131.50	0.1	9,524	0.00%
2023/12/11	0	0.00	7.1	130.87	131.20	-7.1	9,552	-0.07%
2023/12/08	0.3	131.10	0	0.00	131.05	0.3	9,554	0.00%
2023/12/07	0.4	130.29	0	0.00	130.00	0.4	9,380	0.00%
2023/12/05	1	130.30	0	0.00	130.35	1	9,445	0.01%
2023/11/30	0	0.00	2	131.40	131.35	-2	9,479	-0.02%
2023/11/29	6	131.78	0.5	132.00	131.15	5.5	9,354	0.06%
2023/11/28	2.1	131.24	0	131.40	131.25	2	9,295	0.02%
2023/11/27	0.1	130.64	0	0.00	130.35	0.1	9,208	0.00%
2023/11/24	0	0.00	0.7	131.20	131.20	-0.7	9,147	-0.01%
2023/11/22	0.2	131.68	4.1	131.20	131.35	-4	9,002	-0.04%
2023/11/21	0	0.00	5.4	132.03	132.55	-5.4	9,018	-0.06%
2023/11/20	0	130.75	0	0.00	130.95	0	8,657	0.00%
2023/11/17	0	0.00	8.9	131.31	131.00	-8.9	8,625	-0.10%
2023/11/16	0	0.00	9.5	130.96	130.60	-9.5	8,234	-0.12%
2023/11/15	0	0.00	4.2	130.79	130.55	-4.2	8,096	-0.05%
2023/11/14	0	0.00	2.1	129.52	129.00	-2.1	7,843	-0.03%
2023/11/13	0	0.00	3.7	129.15	128.70	-3.7	7,669	-0.05%
2023/11/10	0	0.00	0.3	126.71	126.75	-0.3	7,548	0.00%
2023/11/09	0	0.00	1	126.90	127.25	-1	7,601	-0.01%
2023/11/08	0	0.00	7	127.10	127.20	-7	7,872	-0.09%
2023/11/07	0	126.40	0.1	126.40	126.50	-0.1	7,816	0.00%
2023/11/06	0	0.00	2.6	126.68	126.55	-2.6	7,888	-0.03%
2023/11/03	0	0.00	0.2	125.28	125.45	-0.2	7,684	0.00%
2023/11/02	0	0.00	0.2	124.25	124.50	-0.2	7,713	0.00%
2023/11/01	1.2	121.58	0	0.00	121.75	1.2	7,626	0.02%
2023/10/31	4.5	121.56	0	0.00	121.15	4.5	7,666	0.06%
2023/10/30	1.1	121.82	0	0.00	122.00	1.1	7,686	0.01%
2023/10/27	0	122.35	0	0.00	122.30	0	7,608	0.00%
2023/10/26	13.3	121.81	2	121.75	121.75	11.3	7,661	0.15%
2023/10/24	2.6	123.47	0	0.00	123.95	2.6	7,340	0.04%
2023/10/23	1.6	123.71	0	0.00	123.85	1.6	7,293	0.02%
2023/10/20	2.2	124.25	0	0.00	125.40	2.2	7,276	0.03%
2023/10/19	1	124.75	0	0.00	124.85	1	7,364	0.01%
2023/10/18	1.1	125.19	0	0.00	124.80	1.1	7,447	0.01%
2023/10/17	4	126.79	0	0.00	126.55	4	7,349	0.05%
2023/10/16	0.1	126.30	0.1	126.30	126.25	0	7,474	0.00%
2023/10/13	0.1	126.95	0.5	126.95	126.95	-0.5	7,526	-0.01%
2023/10/12	0	0.00	4.2	126.99	127.30	-4.2	7,674	-0.05%
2023/10/11	0.2	126.00	0.3	126.07	126.25	-0.1	7,681	0.00%
2023/10/06	0.1	124.00	0.1	124.15	124.10	0	7,718	0.00%
2023/10/04	1.2	121.90	0	0.00	121.90	1.2	7,701	0.02%
2023/10/03	0.1	123.89	0	0.00	123.50	0.1	7,645	0.00%
2023/10/02	4	123.99	0	0.00	124.25	4	7,694	0.05%
2023/09/28	1.1	122.54	3	122.42	122.65	-1.9	7,859	-0.02%
2023/09/27	8	122.02	1	121.55	122.15	7	7,849	0.09%
2023/09/26	4.3	122.61	0	0.00	122.10	4.3	7,835	0.05%
2023/09/25	0.1	123.45	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	5.5	122.36	0	0.00	122.65	5.5	7,829	0.07%
2023/09/21	3.8	122.99	0	0.00	122.75	3.8	7,765	0.05%
2023/09/20	3	124.85	0	0.00	124.75	3	7,507	0.04%
2023/09/19	1.2	125.79	0	125.65	125.45	1.2	7,518	0.02%
2023/09/18	2.1	125.98	3	126.33	126.00	-0.9	7,574	-0.01%
2023/09/15	0.1	127.00	0.3	126.95	127.35	-0.2	7,899	0.00%
2023/09/14	0	126.85	0.2	126.10	126.95	-0.2	7,912	0.00%
2023/09/13	0	125.20	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0	0.00	1	124.80	125.05	-1	7,959	-0.01%
2023/09/11	5.4	123.85	0	0.00	123.80	5.4	8,099	0.07%
2023/09/08	1.4	124.11	0	0.00	124.30	1.4	8,073	0.02%
2023/09/07	0.6	125.09	1	125.25	124.85	-0.4	8,371	-0.01%
2023/09/06	1.6	126.24	0	0.00	126.00	1.6	8,506	0.02%
2023/09/05	0.5	126.32	1	126.10	126.45	-0.5	8,477	-0.01%
2023/09/04	0.2	126.39	2	126.70	126.75	-1.8	8,502	-0.02%
2023/09/01	0.1	126.00	0.5	126.10	125.90	-0.4	8,646	0.00%
2023/08/31	0.3	126.02	0	0.00	125.70	0.3	8,705	0.00%
2023/08/30	0.1	126.71	0	0.00	126.60	0.1	8,738	0.00%
2023/08/29	2.3	125.57	2.1	125.33	126.05	0.2	8,774	0.00%
2023/08/28	1.1	125.30	0	0.00	125.35	1.1	8,731	0.01%
2023/08/25	2.3	124.88	0	0.00	124.55	2.3	8,806	0.03%
2023/08/24	0	0.00	1.4	126.93	127.00	-1.4	8,890	-0.02%
2023/08/23	0	0.00	2.2	124.72	124.85	-2.2	9,020	-0.02%
2023/08/22	0.1	123.99	0	0.00	124.00	0.1	9,303	0.00%
2023/08/21	0.9	123.77	1	124.30	123.00	-0.1	9,433	0.00%
2023/08/18	3.6	124.12	0	0.00	123.85	3.6	9,447	0.04%
2023/08/17	2.5	123.42	6.1	123.74	124.60	-3.6	9,525	-0.04%
2023/08/16	0.9	124.16	0	0.00	124.05	0.9	9,664	0.01%
2023/08/15	5.1	125.01	0.1	125.40	124.70	5	9,931	0.05%
2023/08/14	3	124.66	0	0.00	124.50	3	10,173	0.03%
2023/08/11	7.6	126.65	0	126.55	126.30	7.6	10,232	0.07%
2023/08/10	2.6	126.56	0	0.00	126.40	2.6	10,235	0.03%
2023/08/09	1.3	127.06	0	0.00	127.20	1.3	10,122	0.01%
2023/08/08	3.8	127.16	0	0.00	127.00	3.8	10,124	0.04%
2023/08/07	0.2	128.10	0	0.00	128.50	0.2	10,010	0.00%
2023/08/04	6.4	127.19	0	0.00	127.25	6.4	10,002	0.06%
2023/08/02	11.3	128.08	0	0.00	127.85	11.3	9,967	0.11%
2023/07/31	3.7	128.50	4.1	130.04	128.80	-0.4	9,830	0.00%
2023/07/28	0.2	129.39	0	0.00	129.50	0.2	9,771	0.00%
2023/07/27	0.1	129.29	0	0.00	129.50	0.1	9,795	0.00%
2023/07/26	1.1	128.90	0	0.00	128.50	1.1	9,814	0.01%
2023/07/25	0.1	128.25	2	128.80	128.85	-1.9	9,835	-0.02%
2023/07/24	4.5	126.93	0	0.00	127.25	4.5	9,877	0.05%
2023/07/21	5.2	126.96	0	127.30	127.20	5.2	9,930	0.05%
2023/07/20	1.1	129.37	0.1	129.45	129.35	1	10,026	0.01%
2023/07/19	1.2	130.08	0	0.00	128.75	1.2	10,073	0.01%
2023/07/18	0.2	130.55	1	130.70	129.85	-0.8	9,915	-0.01%
2023/07/17	1.2	132.06	0.3	132.05	132.00	0.9	9,841	0.01%
2023/07/14	0	131.50	6.2	131.85	132.25	-6.2	9,716	-0.06%
2023/07/13	2	131.25	6.7	131.73	130.90	-4.7	9,551	-0.05%
2023/07/12	2	129.42	0	0.00	129.45	2	9,385	0.02%
2023/07/11	0	128.25	0.2	128.75	129.20	-0.2	9,379	0.00%
2023/07/10	0.6	127.51	0	0.00	127.45	0.6	9,413	0.01%
2023/07/07	0.3	127.65	0	0.00	127.70	0.3	9,330	0.00%
2023/07/06	8.3	128.64	0	0.00	127.90	8.3	9,296	0.09%
2023/07/05	0.1	130.82	0	0.00	130.80	0.1	9,086	0.00%
2023/07/04	0.4	130.90	0	0.00	131.00	0.4	9,075	0.00%
2023/07/03	1.3	129.76	0	0.00	130.70	1.3	9,106	0.01%
2023/06/30	4	128.45	0	0.00	129.10	4	9,245	0.04%
2023/06/29	0.1	129.16	0	0.00	129.05	0.1	9,318	0.00%
2023/06/28	0	129.40	0	129.00	129.10	0	9,274	0.00%
2023/06/27	2.2	129.12	0.3	129.20	128.90	1.9	9,342	0.02%
2023/06/26	0.1	129.89	0.3	129.75	129.75	-0.2	9,410	0.00%
2023/06/21	1	130.31	0	0.00	130.55	1	9,511	0.01%
2023/06/20	3.1	130.76	6.5	130.95	130.55	-3.4	9,327	-0.04%
2023/06/19	0.1	131.16	0	0.00	131.25	0.1	9,455	0.00%
2023/06/16	0.2	131.37	0	0.00	131.55	0.2	9,416	0.00%
2023/06/15	3.2	131.85	0	0.00	131.90	3.2	9,414	0.03%
2023/06/14	1	131.45	4	131.45	131.50	-3	9,411	-0.03%
2023/06/13	0	0.00	5.6	131.30	131.55	-5.6	9,559	-0.06%
2023/06/12	0	0.00	4	128.65	129.00	-4	9,371	-0.04%
2023/06/08	0.1	127.18	0	0.00	126.85	0.1	9,545	0.00%
2023/06/07	0	0.00	4	127.70	128.10	-4	9,679	-0.04%
2023/06/06	0.2	126.45	1	127.00	126.70	-0.8	9,532	-0.01%
2023/06/05	1.1	126.31	0	0.00	126.35	1.1	9,525	0.01%
2023/06/02	0	0.00	5	126.81	126.75	-5	9,543	-0.05%
2023/06/01	1.1	125.02	0	0.00	125.15	1.1	9,567	0.01%
2023/05/31	0.2	125.75	0	0.00	126.15	0.2	9,554	0.00%
2023/05/30	0.1	126.60	2.7	126.90	126.75	-2.6	9,464	-0.03%
2023/05/29	0	0.00	2	126.98	126.75	-2	9,386	-0.02%
2023/05/26	0	0.00	6.2	125.70	125.95	-6.2	9,236	-0.07%
2023/05/25	0	122.88	7	122.77	123.05	-6.9	8,943	-0.08%
2023/05/24	2	121.45	3	121.40	121.60	-1	8,934	-0.01%
2023/05/22	1	122.45	0	0.00	122.30	1	8,718	0.01%
2023/05/19	1	122.60	0.1	122.40	122.50	0.9	8,549	0.01%
2023/05/18	12.5	121.99	23.1	122.11	122.15	-10.6	8,164	-0.13%
2023/05/17	0	0.00	26.3	119.56	120.55	-26.3	8,002	-0.33%
2023/05/16	0	0.00	0.4	118.47	118.60	-0.4	7,695	0.00%
2023/05/15	1	117.00	1	117.05	117.20	0	7,628	0.00%
2023/05/12	0.1	117.11	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0	118.20	0	0.00	117.55	0	7,680	0.00%
2023/05/10	0.5	118.06	0	0.00	117.80	0.5	7,768	0.01%
2023/05/09	0	118.65	2.1	118.90	118.90	-2.1	7,838	-0.03%
2023/05/08	1	118.55	1.3	118.74	118.55	-0.3	7,983	0.00%
2023/05/05	0	0.00	0.1	118.30	117.80	-0.1	8,041	0.00%
2023/05/03	1.3	117.14	0	0.00	117.20	1.3	8,310	0.02%
2023/05/02	0	0.00	0.1	117.70	117.70	-0.1	8,600	0.00%
2023/04/28	0	0.00	1.2	117.05	117.40	-1.2	9,236	-0.01%
2023/04/27	3.4	115.92	0	0.00	116.00	3.4	9,376	0.04%
2023/04/26	11.3	115.98	0	0.00	116.10	11.3	9,678	0.12%
2023/04/25	13.9	117.19	2	117.05	116.60	11.9	9,938	0.12%
2023/04/24	3.4	117.95	0	0.00	118.15	3.4	9,795	0.03%
2023/04/21	8.2	119.05	5	119.44	118.60	3.2	9,946	0.03%
2023/04/20	2	118.48	2	119.30	118.90	0	10,065	0.00%
2023/04/19	10.3	119.03	0	0.00	119.05	10.3	10,208	0.10%
2023/04/18	0.2	119.94	0	0.00	119.95	0.2	10,272	0.00%
2023/04/17	1	119.95	0	0.00	120.35	1	10,392	0.01%
2023/04/14	0	0.00	1.1	120.80	120.65	-1.1	10,526	-0.01%
2023/04/13	3.8	119.84	0	0.00	119.50	3.8	10,722	0.04%
2023/04/12	0.2	120.50	0	0.00	120.55	0.2	10,756	0.00%
2023/04/11	0.1	121.05	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	0.2	121.00	0.1	122.20	121.00	0.1	11,043	0.00%
2023/04/06	1.4	120.95	0.1	121.00	121.00	1.3	11,043	0.01%
2023/03/31	1	121.60	3.3	121.63	121.60	-2.3	11,018	-0.02%
2023/03/30	3	120.93	0	0.00	121.20	3	10,853	0.03%
2023/03/29	0	0.00	0.1	120.45	120.60	-0.1	10,861	0.00%
2023/03/28	0.1	120.30	0	0.00	120.40	0.1	11,017	0.00%
2023/03/27	0	121.45	1	121.65	121.45	-1	10,957	-0.01%
2023/03/24	0	0.00	0.2	121.85	122.20	-0.2	10,978	0.00%
2023/03/23	0	0.00	1.1	121.89	121.85	-1.1	10,884	-0.01%
2023/03/22	0	0.00	25.9	120.50	120.90	-25.9	10,757	-0.24%
2023/03/20	3.3	118.01	12	118.11	118.10	-8.8	10,708	-0.08%
2023/03/17	0	0.00	3.3	118.30	118.95	-3.3	10,693	-0.03%
2023/03/16	5.7	116.77	0	0.00	117.05	5.7	10,665	0.05%
2023/03/15	1.1	118.24	0.3	118.62	117.60	0.8	10,542	0.01%
2023/03/14	7.5	117.27	0	0.00	117.50	7.5	10,505	0.07%
2023/03/13	3.1	117.66	5.1	118.69	118.80	-2	10,522	-0.02%
2023/03/10	13.6	118.23	0	0.00	118.30	13.6	10,334	0.13%
2023/03/09	1.3	120.34	1	120.30	120.20	0.3	10,527	0.00%
2023/03/08	2	119.80	0	0.00	120.30	2	10,627	0.02%
2023/03/07	0	0.00	8	121.08	121.30	-8	10,702	-0.07%
2023/03/06	0.7	120.30	1.1	120.79	120.50	-0.5	10,828	0.00%
2023/03/03	0	0.00	0.1	119.60	119.35	-0.1	10,939	0.00%
2023/03/02	0.4	119.23	0	0.00	119.25	0.4	11,141	0.00%
2023/03/01	2.2	117.03	0.1	118.95	119.35	2.1	11,216	0.02%
2023/02/24	1	119.00	0	0.00	118.80	1	11,184	0.01%
2023/02/23	0	0.00	2.3	119.34	119.40	-2.3	11,237	-0.02%
2023/02/22	4.5	117.25	0	0.00	117.65	4.5	11,312	0.04%
2023/02/21	0	0.00	0.4	118.80	118.95	-0.4	11,354	0.00%
2023/02/20	1	118.20	0	119.20	119.00	1	11,674	0.01%
2023/02/17	3	118.50	0	0.00	118.75	3	12,141	0.02%
2023/02/16	1	119.85	7.2	120.10	120.30	-6.2	12,312	-0.05%
2023/02/15	6.1	119.25	0	0.00	118.85	6.1	12,701	0.05%
2023/02/14	0	0.00	2	121.50	121.65	-2	12,742	-0.02%
2023/02/13	0.2	120.55	0	0.00	120.75	0.2	12,930	0.00%
2023/02/10	1	120.80	0	0.00	121.00	1	13,040	0.01%
2023/02/08	0	0.00	3	120.57	120.85	-3	13,164	-0.02%
2023/02/07	0.3	119.25	0	0.00	119.00	0.3	13,240	0.00%
2023/02/06	1.4	119.48	1	119.55	119.25	0.4	13,219	0.00%
2023/02/03	0.1	120.30	2	121.00	121.00	-2	13,134	-0.01%
2023/02/02	5	120.50	5	120.80	121.00	0	13,144	0.00%
2023/02/01	0.8	119.00	0	0.00	119.00	0.8	13,076	0.01%
2023/01/31	1.4	119.05	0	0.00	118.30	1.4	13,101	0.01%
2023/01/30	0	0.00	16.8	120.34	120.70	-16.8	12,923	-0.13%
2023/01/17	6	118.00	6.3	118.19	118.10	-0.3	12,536	0.00%
2023/01/16	1	118.50	9.1	118.24	118.10	-8.1	12,585	-0.06%
2023/01/13	1	118.05	2.6	117.42	117.20	-1.6	12,328	-0.01%
2023/01/12	2	115.80	0.1	116.25	115.85	1.9	12,170	0.02%
2023/01/11	0	0.00	2	116.20	116.35	-2	12,263	-0.02%
2023/01/10	0.2	116.50	5.1	116.01	116.25	-4.9	12,110	-0.04%
2023/01/09	0	0.00	17.4	114.73	115.80	-17.4	12,237	-0.14%
2023/01/06	1	112.15	0	0.00	111.80	1	12,178	0.01%
2023/01/05	0	0.00	1.1	111.27	111.30	-1.1	12,332	-0.01%
2023/01/04	0.2	110.50	0	0.00	110.50	0.2	12,354	0.00%
2023/01/03	4.1	109.41	13.1	109.08	110.75	-9.1	12,647	-0.07%
2022/12/30	0	0.00	2.3	110.64	110.20	-2.3	12,544	-0.02%
2022/12/29	7.8	108.69	2	109.03	109.50	5.8	12,541	0.05%
2022/12/28	1.6	109.73	0	0.00	110.00	1.6	12,488	0.01%
2022/12/27	0	0.00	1.2	112.02	111.60	-1.2	12,410	-0.01%
2022/12/26	1	110.76	0	0.00	111.10	1	12,525	0.01%
2022/12/23	2.4	110.65	0	0.00	110.70	2.4	12,668	0.02%
2022/12/22	0	0.00	0.2	112.35	112.60	-0.2	12,741	0.00%
2022/12/21	1.3	110.45	0	0.00	110.75	1.3	12,972	0.01%
2022/12/20	7.2	111.58	4	110.30	110.30	3.2	12,922	0.02%
2022/12/19	4.1	112.36	0	0.00	112.35	4.1	13,046	0.03%
2022/12/16	4.2	112.41	0	0.00	113.00	4.2	13,186	0.03%
2022/12/14	0	0.00	0.2	114.88	114.80	-0.2	13,289	0.00%
2022/12/13	3	114.30	0	0.00	113.40	3	13,254	0.02%
2022/12/12	0.2	113.65	0	0.00	113.90	0.2	13,263	0.00%
2022/12/07	0.2	114.72	0	0.00	114.60	0.2	13,326	0.00%
2022/12/06	0.3	115.82	0	0.00	115.30	0.3	13,265	0.00%
2022/12/02	0	0.00	1	117.45	117.30	-1	13,144	-0.01%
2022/12/01	0.1	118.35	6.1	118.89	118.35	-6	13,277	-0.05%
2022/11/30	0	0.00	3.1	116.23	116.35	-3.1	12,974	-0.02%
2022/11/29	1.1	114.65	1.1	114.39	115.40	0	12,967	0.00%
2022/11/28	2.2	114.82	1	115.10	114.35	1.2	13,021	0.01%
2022/11/25	5	116.75	1	116.75	116.70	4	13,121	0.03%
2022/11/24	0	0.00	8.6	116.27	116.70	-8.6	12,972	-0.07%
2022/11/23	0	0.00	2	115.70	115.60	-2	12,920	-0.02%
2022/11/22	2	114.73	1	114.75	114.80	1	13,049	0.01%
2022/11/21	1	114.10	1	114.30	113.85	0	13,123	0.00%
2022/11/18	0	114.65	1	114.50	114.25	-1	13,060	-0.01%
2022/11/17	0	113.40	10	114.13	114.55	-10	13,000	-0.08%
2022/11/16	0.2	115.00	5	114.45	114.50	-4.8	12,949	-0.04%
2022/11/15	3.2	113.01	19.8	113.12	114.70	-16.7	12,689	-0.13%
2022/11/14	0.2	109.99	7.2	109.66	110.00	-6.9	12,193	-0.06%
2022/11/11	0.2	108.10	16	108.77	109.00	-15.8	11,979	-0.13%
2022/11/10	2.1	103.35	0.1	103.45	103.50	2	11,638	0.02%
2022/11/09	0.4	102.85	17.5	103.93	104.50	-17.1	11,557	-0.15%
2022/11/08	0.2	101.79	18.1	101.73	101.60	-17.9	11,401	-0.16%
2022/11/07	0	100.25	12.1	100.45	100.55	-12.1	11,368	-0.11%
2022/11/04	4.3	97.74	1	98.90	98.85	3.3	11,346	0.03%
2022/11/03	4.4	98.61	0	0.00	98.70	4.4	11,359	0.04%
2022/11/02	0	99.93	2	100.00	100.00	-2	11,265	-0.02%
2022/11/01	0	99.65	10	99.63	99.60	-10	11,293	-0.09%
2022/10/31	1	98.29	7	99.12	99.05	-6	11,311	-0.05%
2022/10/28	7.1	97.88	0	0.00	97.75	7.1	11,257	0.06%
2022/10/27	0	99.08	5.1	99.05	99.00	-5.1	11,196	-0.05%
2022/10/26	3	97.29	5	97.14	97.60	-2	11,358	-0.02%
2022/10/25	6	97.09	2	96.58	96.70	4	11,334	0.03%
2022/10/24	3.2	99.90	0	0.00	98.60	3.2	11,134	0.03%
2022/10/21	1.4	99.09	0	0.00	98.90	1.4	10,989	0.01%
2022/10/20	6.5	97.91	4.1	98.29	99.20	2.4	10,919	0.02%
2022/10/19	11.1	100.93	0	0.00	99.75	11.1	10,813	0.10%
2022/10/18	0	100.80	3.2	100.76	101.10	-3.2	10,729	-0.03%
2022/10/17	10.5	99.84	0	0.00	99.95	10.5	10,883	0.10%
2022/10/14	1	102.05	12.2	101.92	101.85	-11.2	10,703	-0.10%
2022/10/13	7.6	99.44	5	99.23	99.00	2.6	10,793	0.02%
2022/10/12	4.1	100.19	0	0.00	100.20	4.1	10,666	0.04%
2022/10/11	17.9	101.26	2	100.88	100.70	15.9	10,814	0.15%
2022/10/07	9.2	106.60	2	106.85	106.20	7.2	10,601	0.07%
2022/10/06	1.1	107.93	4.1	107.92	108.00	-2.9	10,703	-0.03%
2022/10/05	4	106.98	10.2	107.54	107.25	-6.1	10,975	-0.06%
2022/10/04	1	104.50	1.1	104.69	104.80	-0.1	10,983	0.00%
2022/10/03	1.5	102.54	0.1	102.35	102.20	1.4	10,983	0.01%
2022/09/30	2.4	103.29	0	0.00	103.45	2.4	10,969	0.02%
2022/09/29	11.1	105.37	6	105.00	104.90	5.1	10,983	0.05%
2022/09/28	1.3	105.45	0	0.00	105.25	1.3	11,069	0.01%
2022/09/27	6.5	107.49	0	0.00	107.50	6.5	11,024	0.06%
2022/09/26	10.7	107.57	2	107.30	107.65	8.7	11,316	0.08%
2022/09/23	2.3	109.83	5	109.78	109.70	-2.7	11,564	-0.02%
2022/09/22	12.4	110.01	0	0.00	110.75	12.4	11,661	0.11%
2022/09/21	10.1	112.04	2	112.55	112.10	8.1	11,516	0.07%
2022/09/20	0.1	112.72	0	0.00	113.05	0.1	11,514	0.00%
2022/09/19	1.2	112.08	0	0.00	112.05	1.2	11,695	0.01%
2022/09/16	8.3	112.46	4	112.43	112.55	4.3	11,757	0.04%
2022/09/15	3.1	113.27	0	0.00	113.85	3.1	11,822	0.03%
2022/09/14	12.4	113.47	0	0.00	113.65	12.4	12,011	0.10%
2022/09/13	0	116.15	2.2	116.13	116.00	-2.1	11,937	-0.02%
2022/09/12	0	115.60	8.2	115.47	115.40	-8.2	12,037	-0.07%
2022/09/08	1.3	112.69	0	0.00	113.00	1.3	12,240	0.01%
2022/09/07	22	112.58	2	112.30	112.20	20	12,334	0.16%
2022/09/05	2.1	114.18	0	0.00	114.15	2.1	12,313	0.02%
2022/09/02	7.4	114.30	0	0.00	113.90	7.4	12,447	0.06%
2022/09/01	14.9	115.13	0	0.00	115.15	14.9	12,285	0.12%
2022/08/31	2	115.98	1	117.15	117.60	1	11,968	0.01%
2022/08/30	1.5	116.70	0	0.00	116.75	1.5	11,917	0.01%
2022/08/29	8.9	116.32	0	0.00	116.55	8.9	11,795	0.08%
2022/08/26	1.3	119.85	0.1	119.85	119.60	1.2	11,600	0.01%
2022/08/25	0.2	118.98	0	0.00	119.00	0.2	11,508	0.00%
2022/08/24	0	118.20	5	117.86	117.90	-5	11,533	-0.04%
2022/08/23	6.4	118.37	0	0.00	118.20	6.4	11,533	0.06%
2022/08/22	5.2	119.91	0	0.00	119.80	5.2	11,603	0.04%
2022/08/18	4.3	121.12	0	0.00	121.35	4.3	11,693	0.04%
2022/08/17	1	122.00	0	0.00	122.15	1	11,647	0.01%
2022/08/16	0.1	122.00	0.1	122.05	122.10	-0.1	11,500	0.00%
2022/08/15	0	0.00	3	121.83	121.90	-3	11,381	-0.03%
2022/08/12	0	0.00	2.1	120.47	120.80	-2.1	11,283	-0.02%
2022/08/11	0.2	119.70	1.9	119.79	120.05	-1.7	11,262	-0.01%
2022/08/10	2	117.90	0	0.00	117.90	2	11,189	0.02%
2022/08/09	0	119.30	0	0.00	119.15	0	11,138	0.00%
2022/08/08	0	0.00	2	119.00	119.25	-2	11,102	-0.02%
2022/08/05	0	0.00	9	119.03	119.50	-9	11,075	-0.08%
2022/08/04	1.2	116.07	0	0.00	116.55	1.2	11,117	0.01%
2022/08/03	1	115.80	0	0.00	116.25	1	11,137	0.01%
2022/08/02	3.3	115.52	0	0.00	115.55	3.3	11,237	0.03%
2022/08/01	0.1	117.60	0	0.00	117.65	0.1	11,155	0.00%
2022/07/29	0.1	118.05	0	0.00	118.00	0.1	11,279	0.00%
2022/07/28	1	117.50	1	117.15	116.90	0	11,249	0.00%
2022/07/26	0.5	115.78	0.1	115.80	115.65	0.4	11,248	0.00%
2022/07/25	1	116.40	0.2	116.90	116.70	0.9	11,236	0.01%
2022/07/22	0	0.00	0	116.70	116.80	0	11,253	0.00%
2022/07/21	1	115.55	1.2	115.90	116.35	-0.2	11,471	0.00%
2022/07/20	1	115.70	1.4	115.57	115.05	-0.4	11,480	0.00%
2022/07/19	0	0.00	3.1	114.17	114.30	-3.1	11,735	-0.03%
2022/07/18	5	114.35	2	114.60	114.20	3	11,701	0.03%
2022/07/15	1.2	115.40	9.2	115.19	115.50	-8	11,398	-0.07%
2022/07/14	2	113.30	7	113.70	114.00	-5	11,202	-0.04%
2022/07/13	12.3	113.26	9	113.26	113.45	3.3	11,107	0.03%
2022/07/12	1.1	110.23	4	109.73	109.55	-2.9	10,992	-0.03%
2022/07/11	0.1	112.42	0	0.00	112.25	0.1	11,151	0.00%
2022/07/08	0	113.12	2	113.40	113.25	-2	11,108	-0.02%
2022/07/07	3.2	109.53	2	112.08	112.10	1.2	11,056	0.01%
2022/07/06	6.2	109.02	1	109.90	108.85	5.2	11,069	0.05%
2022/07/05	1	110.50	2	109.00	111.00	-1	11,088	-0.01%
2022/07/04	3.8	110.81	18	110.45	110.45	-14.2	10,967	-0.13%
2022/07/01	5.6	112.30	0	0.00	111.55	5.6	10,771	0.05%
2022/06/30	6.4	116.10	0	0.00	115.80	6.4	10,386	0.06%
2022/06/29	0.2	118.80	0	0.00	118.80	0.2	10,175	0.00%
2022/06/28	1.3	119.88	0	0.00	119.80	1.3	10,130	0.01%
2022/06/27	0.1	120.85	0	0.00	120.95	0.1	10,086	0.00%
2022/06/24	1	118.10	1	119.15	118.15	0	9,916	0.00%
2022/06/23	3.4	117.71	0	0.00	117.90	3.4	9,910	0.03%
2022/06/22	4.6	120.57	0	0.00	119.50	4.6	9,711	0.05%
2022/06/21	1.2	121.49	2.4	121.60	122.20	-1.2	9,532	-0.01%
2022/06/20	6.5	120.30	5	119.91	119.75	1.5	9,595	0.02%
2022/06/17	8.6	120.77	1	120.40	120.85	7.6	9,520	0.08%
2022/06/16	4	123.69	7	123.15	122.50	-3	9,321	-0.03%
2022/06/15	0.2	123.38	0	0.00	122.75	0.2	9,320	0.00%
2022/06/14	3.1	122.47	0	0.00	123.35	3.1	9,405	0.03%
2022/06/13	9.3	123.72	0	0.00	123.55	9.3	9,524	0.10%
2022/06/10	4.2	126.70	0	0.00	127.10	4.2	9,634	0.04%
2022/06/08	0	0.00	1	128.95	128.80	-1	9,850	-0.01%
2022/06/07	0.1	127.40	0	0.00	127.40	0.1	10,025	0.00%
2022/06/06	0.2	128.00	0	0.00	128.70	0.2	10,292	0.00%
2022/06/02	2.1	128.01	0	0.00	127.80	2.1	10,921	0.02%
2022/06/01	1.1	129.19	2	129.70	129.15	-0.9	11,714	-0.01%
2022/05/30	0	0.00	5.2	127.79	128.55	-5.2	11,774	-0.04%
2022/05/27	0	0.00	6.2	124.80	125.50	-6.2	11,633	-0.05%
2022/05/26	3	123.28	2	124.65	122.90	1	11,576	0.01%
2022/05/25	0	0.00	0.1	123.85	124.45	-0.1	11,855	0.00%
2022/05/24	0.3	123.83	0	0.00	123.50	0.3	12,301	0.00%
2022/05/23	1	125.15	0.1	125.30	124.90	0.9	12,291	0.01%
2022/05/20	0	0.00	6	124.75	124.65	-6	12,557	-0.05%
2022/05/19	6.2	122.99	0	0.00	123.30	6.2	12,570	0.05%
2022/05/18	0	0.00	2.1	125.69	125.70	-2.1	12,514	-0.02%
2022/05/17	2.1	124.19	10.1	123.16	124.35	-8	12,491	-0.06%
2022/05/16	0	0.00	21	123.02	123.00	-21	12,534	-0.17%
2022/05/13	2	122.20	0	0.00	122.35	2	12,561	0.02%
2022/05/12	3.6	122.26	0	0.00	121.25	3.6	12,641	0.03%
2022/05/11	0.2	124.03	0	0.00	124.20	0.2	12,516	0.00%
2022/05/10	4.4	121.95	0	123.40	124.00	4.4	12,482	0.04%
2022/05/09	5.5	124.67	0	0.00	124.55	5.5	12,386	0.04%
2022/05/06	10.8	126.31	0	0.00	126.65	10.8	12,357	0.09%
2022/05/05	0.1	129.65	1	129.50	129.25	-0.9	12,475	-0.01%
2022/05/04	1.2	127.99	0	0.00	127.80	1.2	12,667	0.01%
2022/05/03	2.1	127.77	0	0.00	127.80	2.1	12,902	0.02%
2022/04/29	1	129.00	6	129.07	128.75	-5	13,017	-0.04%
2022/04/28	1.1	126.13	1	126.95	127.10	0.1	13,316	0.00%
2022/04/27	36.6	126.67	30	126.55	126.55	6.6	13,394	0.05%
2022/04/26	1.6	129.27	2.3	129.43	129.25	-0.6	13,160	0.00%
2022/04/25	14.5	129.24	0	0.00	129.25	14.5	13,244	0.11%
2022/04/22	3	131.08	0	0.00	131.60	3	12,823	0.02%
2022/04/21	0	0.00	1.1	133.44	132.75	-1.1	12,805	-0.01%
2022/04/20	2	131.75	0.1	132.80	132.65	1.9	12,863	0.01%
2022/04/19	0	132.30	0	0.00	132.00	0	12,919	0.00%
2022/04/18	2.6	131.41	0	0.00	131.55	2.6	13,064	0.02%
2022/04/15	13.5	132.30	0	0.00	132.25	13.5	13,027	0.10%
2022/04/14	2	134.58	0	0.00	134.55	2	12,799	0.02%
2022/04/13	2	134.95	3	134.57	135.05	-1	12,860	-0.01%
2022/04/12	6.3	132.36	0	0.00	132.55	6.3	12,933	0.05%
2022/04/11	4.4	132.37	0	0.00	132.45	4.4	12,857	0.03%
2022/04/08	0.3	133.97	13	133.95	134.55	-12.7	12,692	-0.10%
2022/04/07	17.5	134.47	0	0.00	133.80	17.5	12,647	0.14%
2022/04/06	1.1	136.17	0	0.00	136.25	1.1	12,778	0.01%
2022/04/01	0.3	136.96	0	0.00	136.95	0.3	12,959	0.00%
2022/03/31	0	0.00	2	138.35	138.10	-2	12,939	-0.02%
2022/03/30	0	0.00	1.5	138.34	138.55	-1.5	13,089	-0.01%
2022/03/29	0.1	137.00	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	3.6	135.90	0	0.00	136.70	3.6	13,145	0.03%
2022/03/25	1	138.40	1	138.20	138.20	0	13,081	0.00%
2022/03/24	1.2	137.54	0	0.00	138.00	1.2	13,072	0.01%
2022/03/23	0.2	138.07	3	137.97	138.10	-2.8	13,082	-0.02%
2022/03/22	8	136.70	0	0.00	136.80	8	13,004	0.06%
2022/03/21	2.1	137.10	5.1	137.35	137.00	-3	13,069	-0.02%
2022/03/18	2	136.00	0.1	136.40	136.10	1.9	13,019	0.01%
2022/03/17	0.1	135.45	8.4	135.82	136.40	-8.3	12,884	-0.06%
2022/03/16	9.5	131.49	0	0.00	132.20	9.5	12,706	0.07%
2022/03/15	18.2	131.73	0.5	131.90	131.65	17.7	12,465	0.14%
2022/03/14	2	134.21	3	134.63	134.40	-1	12,255	-0.01%
2022/03/11	4.5	135.31	0.1	135.15	134.40	4.3	12,162	0.04%
2022/03/10	2.5	136.47	5.1	135.98	136.35	-2.6	12,050	-0.02%
2022/03/09	4.9	132.53	2.1	132.55	132.50	2.8	11,890	0.02%
2022/03/08	23.9	132.07	0	0.00	131.15	23.9	11,690	0.20%
2022/03/07	17.8	134.21	0	0.00	134.00	17.8	11,064	0.16%
2022/03/04	6.2	138.48	0	0.00	138.45	6.2	10,368	0.06%
2022/03/03	0.5	140.00	0	0.00	139.95	0.5	10,345	0.00%
2022/03/02	4.2	139.56	0	0.00	139.65	4.2	10,465	0.04%
2022/03/01	3.2	140.22	0.1	140.60	140.45	3.2	10,405	0.03%
2022/02/25	5.3	138.24	1	139.05	138.50	4.3	10,318	0.04%
2022/02/24	12.4	139.52	0	0.00	138.80	12.4	10,017	0.12%
2022/02/23	0	0.00	0.1	141.95	142.25	-0.1	9,590	0.00%
2022/02/22	14.2	141.65	0	0.00	141.85	14.2	9,615	0.15%
2022/02/21	0.1	143.34	0	0.00	143.80	0.1	9,402	0.00%
2022/02/18	0	144.15	0	0.00	144.10	0	9,666	0.00%
2022/02/17	0	0.00	2.2	144.72	144.50	-2.2	9,697	-0.02%
2022/02/16	0	0.00	4.2	144.22	144.40	-4.2	9,723	-0.04%
2022/02/15	3.5	142.37	0	0.00	142.05	3.5	9,706	0.04%
2022/02/14	10	142.63	3	142.50	142.70	7	9,657	0.07%
2022/02/11	0	0.00	1.5	144.97	144.95	-1.5	9,549	-0.02%
2022/02/10	0.6	144.50	4.3	144.22	145.05	-3.7	9,682	-0.04%
2022/02/09	2	143.20	0	0.00	143.40	2	9,705	0.02%
2022/02/08	3.7	143.00	0.9	143.45	142.90	2.8	9,757	0.03%
2022/02/07	0.3	141.59	2.6	142.48	142.30	-2.4	9,615	-0.02%
2022/01/26	2.2	142.08	0	0.00	141.55	2.2	9,253	0.02%
2022/01/25	5.3	141.67	0	0.00	141.65	5.3	9,024	0.06%
2022/01/24	1.4	142.23	1	144.00	144.00	0.4	8,674	0.00%
2022/01/21	30.8	143.22	0	0.00	142.65	30.8	8,537	0.36%
2022/01/20	8.2	148.38	8	148.36	149.10	0.2	8,114	0.00%
2022/01/19	11.5	149.39	0	0.00	148.50	11.5	7,967	0.14%
2022/01/18	5	150.52	3	151.20	150.30	2	7,897	0.03%
2022/01/17	1	152.05	4	152.05	152.00	-3	7,780	-0.04%
2022/01/14	0	0.00	1	150.85	150.30	-1	7,751	-0.01%
2022/01/12	0	0.00	0.2	149.20	149.55	-0.2	7,918	0.00%
2022/01/10	1	147.20	0	0.00	147.55	1	7,682	0.01%
2022/01/07	12.2	147.09	0	0.00	146.60	12.2	7,644	0.16%
2022/01/06	0.3	147.91	0	0.00	147.90	0.3	7,582	0.00%
2022/01/05	0.2	149.30	10	149.97	149.30	-9.8	7,528	-0.13%
2022/01/04	1	148.91	2	149.35	149.60	-1	7,522	-0.01%
2021/12/30	9	145.90	0	0.00	145.50	9	7,603	0.12%
2021/12/29	0	0.00	4	145.85	145.95	-4	7,866	-0.05%
2021/12/28	0	0.00	1	145.00	145.30	-1	7,940	-0.01%
2021/12/27	0	0.00	1	143.95	144.15	-1	7,953	-0.01%
2021/12/24	0.3	143.20	0	0.00	143.05	0.3	8,296	0.00%
2021/12/23	0.1	142.35	16	143.01	142.65	-15.9	8,364	-0.19%
2021/12/20	4.1	140.99	0.1	141.65	140.65	4	8,940	0.04%
2021/12/14	3.1	140.33	0	0.00	140.10	3.1	9,187	0.03%
2021/12/13	2.1	141.52	0	0.00	141.50	2.1	9,242	0.02%
2021/12/09	0	142.05	0	0.00	142.00	0	9,351	0.00%
2021/12/08	0.3	142.85	0	0.00	142.35	0.3	9,329	0.00%
2021/12/06	0	141.60	0	0.00	141.35	0	9,199	0.00%
2021/12/03	0	141.75	0.1	141.75	141.75	-0.1	9,251	0.00%
2021/12/02	1	141.10	10	141.39	141.80	-9	9,307	-0.10%
2021/11/30	0.3	138.80	0	0.00	138.00	0.3	9,504	0.00%
2021/11/29	3.3	138.37	1	138.01	138.15	2.3	9,449	0.02%
2021/11/26	6.2	138.51	0	0.00	138.15	6.2	9,567	0.06%
2021/11/25	2	140.00	0	140.20	140.45	2	9,641	0.02%
2021/11/24	0.1	140.50	0.2	140.70	140.50	-0.1	9,955	0.00%
2021/11/23	1.7	141.22	1	141.15	141.10	0.7	10,179	0.01%
2021/11/22	0.2	142.45	5	142.60	142.45	-4.8	10,223	-0.05%
2021/11/19	0	0.00	11.4	143.03	142.80	-11.4	10,275	-0.11%
2021/11/18	2	142.15	1.1	142.49	142.45	1	10,259	0.01%
2021/11/17	0	0.00	2.4	141.54	141.65	-2.4	10,259	-0.02%
2021/11/16	0	0.00	1.1	141.20	141.20	-1.1	10,182	-0.01%
2021/11/15	0	0.00	0.1	141.00	140.95	-0.1	10,524	0.00%
2021/11/12	1	140.65	1	139.80	139.70	0	10,774	0.00%
2021/11/10	0	140.50	0	0.00	140.50	0	11,000	0.00%
2021/11/09	0.2	140.15	3.8	140.75	140.70	-3.6	11,029	-0.03%
2021/11/08	0	0.00	2	139.05	139.20	-2	10,862	-0.02%
2021/11/05	0	0.00	2	137.28	138.10	-2	10,800	-0.02%
2021/11/02	0	0.00	1.8	137.10	136.25	-1.8	10,722	-0.02%
2021/11/01	0	0.00	4	136.71	136.50	-4	10,749	-0.04%
2021/10/29	0.2	136.08	0	0.00	135.80	0.2	10,790	0.00%
2021/10/28	1.2	137.06	0.2	137.25	137.15	1	10,809	0.01%
2021/10/27	1.1	137.11	0	0.00	137.55	1.1	10,855	0.01%
2021/10/26	0.1	137.05	0	0.00	137.55	0.1	10,796	0.00%
2021/10/22	2	136.18	5.2	136.63	136.50	-3.2	11,178	-0.03%
2021/10/21	2	136.20	2.1	137.00	136.10	-0.1	11,263	0.00%
2021/10/20	0	136.80	1	137.15	136.60	-1	11,238	-0.01%
2021/10/19	0	0.00	4	136.83	136.95	-4	11,047	-0.04%
2021/10/18	0	0.00	1.2	136.60	135.85	-1.2	11,008	-0.01%
2021/10/15	0	0.00	5	136.20	136.25	-5	11,132	-0.04%
2021/10/14	0.4	132.79	0	0.00	132.75	0.4	11,039	0.00%
2021/10/13	0	0.00	1	132.95	132.40	-1	11,159	-0.01%
2021/10/12	4.1	131.90	0	0.00	132.85	4.1	11,224	0.04%
2021/10/08	1	135.35	0	0.00	134.20	1	11,241	0.01%
2021/10/07	6	135.44	1	135.60	135.35	5	11,270	0.04%
2021/10/06	11.2	132.79	1	133.25	133.00	10.2	11,272	0.09%
2021/10/05	4.6	131.58	0	0.00	132.95	4.6	11,131	0.04%
2021/10/04	0.4	133.62	0	0.00	133.15	0.4	10,793	0.00%
2021/10/01	13.4	134.14	6	134.07	133.95	7.4	10,472	0.07%
2021/09/30	4.3	135.77	0	0.00	137.05	4.3	10,130	0.04%
2021/09/29	6.5	135.96	0	0.00	136.00	6.5	9,960	0.07%
2021/09/28	1.2	138.54	0	0.00	139.00	1.2	9,592	0.01%
2021/09/27	0.2	140.03	0	0.00	140.00	0.2	9,375	0.00%
2021/09/24	0.2	139.15	3	139.27	139.65	-2.8	9,255	-0.03%
2021/09/23	1	138.00	1	138.05	138.00	0	9,309	0.00%
2021/09/22	5.5	136.76	0	0.00	137.20	5.5	9,363	0.06%
2021/09/17	1.1	139.65	3	140.90	140.50	-1.9	9,031	-0.02%
2021/09/16	2	140.22	1	140.50	140.10	1	9,076	0.01%
2021/09/15	0.2	140.83	0	0.00	140.75	0.2	9,046	0.00%
2021/09/13	4	141.60	0	0.00	141.45	4	9,009	0.04%
2021/09/09	0.1	139.82	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0.4	140.82	0	0.00	140.65	0.4	9,204	0.00%
2021/09/07	0.3	142.20	0	0.00	141.90	0.3	9,208	0.00%
2021/09/06	5	142.65	1	143.45	142.55	4	9,137	0.04%
2021/09/03	0	141.80	5.4	141.60	141.90	-5.3	8,961	-0.06%
2021/09/02	0	0.00	7.1	141.01	139.90	-7.1	8,889	-0.08%
2021/09/01	0	0.00	9.2	140.80	141.00	-9.2	8,873	-0.10%
2021/08/31	0	0.00	15	139.41	140.35	-15	8,618	-0.17%
2021/08/30	0	0.00	15.1	139.17	139.50	-15.1	8,528	-0.18%
2021/08/27	0	0.00	2.2	137.78	138.15	-2.2	8,225	-0.03%
2021/08/26	1	136.89	4	137.39	137.00	-3	8,032	-0.04%
2021/08/25	0	0.00	1	136.00	136.05	-1	7,997	-0.01%
2021/08/24	0	0.00	0.5	134.90	134.75	-0.5	7,975	-0.01%
2021/08/23	1	134.10	1	134.35	134.35	0	8,065	0.00%
2021/08/20	3	131.01	1	131.45	130.75	2	8,127	0.02%
2021/08/19	4.8	131.99	0	0.00	131.80	4.8	7,960	0.06%
2021/08/18	4.5	133.74	0	0.00	134.90	4.5	7,607	0.06%
2021/08/17	4.2	134.68	0	0.00	134.35	4.2	7,401	0.06%
2021/08/16	4.4	135.20	0	0.00	135.35	4.4	7,356	0.06%
2021/08/13	2.3	135.93	0	0.00	135.65	2.3	7,346	0.03%
2021/08/12	0	137.20	0	0.00	136.95	0	7,386	0.00%
2021/08/11	4.1	136.86	0	0.00	137.20	4.1	7,630	0.05%
2021/08/10	0.1	137.90	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	0.7	137.16	0	0.00	138.40	0.7	8,326	0.01%
2021/08/06	0	0.00	2	137.95	138.80	-2	8,495	-0.02%
2021/08/05	0.1	139.15	0	0.00	139.00	0.1	8,882	0.00%
2021/08/04	0	0.00	11	139.10	139.25	-11	9,429	-0.12%
2021/08/03	0	0.00	4	138.26	138.45	-4	9,761	-0.04%
2021/08/02	0	0.00	4	137.73	137.90	-4	9,731	-0.04%
2021/07/30	0.1	136.40	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	1	135.30	0.2	135.80	136.50	0.8	9,795	0.01%
2021/07/28	6.3	134.53	0.1	134.50	134.25	6.1	9,762	0.06%
2021/07/27	7.1	136.16	0	0.00	136.40	7.1	9,483	0.07%
2021/07/26	4.3	136.49	0.6	137.80	136.45	3.7	9,424	0.04%
2021/07/23	2	137.50	0	0.00	137.65	2	9,379	0.02%
2021/07/22	0.1	137.70	4	138.48	137.65	-3.9	9,377	-0.04%
2021/07/21	9.3	136.63	0	0.00	136.70	9.3	9,385	0.10%
2021/07/20	14.1	137.48	2	137.98	137.20	12.1	9,371	0.13%
2021/07/19	11.1	138.09	0	0.00	138.30	11.1	9,339	0.12%
2021/07/16	7.1	139.50	0	0.00	139.90	7.1	9,231	0.08%
2021/07/13	0	0.00	11.2	140.35	140.15	-11.2	9,060	-0.12%
2021/07/12	0	0.00	0.1	139.55	139.00	-0.1	9,018	0.00%
2021/07/09	4.3	137.73	1	137.80	137.75	3.3	8,918	0.04%
2021/07/06	0.2	139.74	0	0.00	139.75	0.2	8,927	0.00%
2021/07/05	0	0.00	2	139.50	139.60	-2	8,881	-0.02%
2021/07/02	1.2	138.18	0.1	138.40	138.30	1.2	8,857	0.01%
2021/07/01	2	138.68	6	138.92	138.30	-4	8,850	-0.05%
2021/06/30	0	0.00	2	139.20	138.95	-2	8,929	-0.02%
2021/06/28	0.1	137.15	0	0.00	137.20	0.1	8,868	0.00%
2021/06/25	0	0.00	1	137.90	136.95	-1	8,881	-0.01%
2021/06/24	1	136.70	1	137.10	136.70	0	8,908	0.00%
2021/06/23	0	0.00	7	136.21	137.05	-7	8,937	-0.08%
2021/06/22	1.1	134.67	1	134.90	134.85	0.1	8,912	0.00%
2021/06/21	10.1	135.02	0	0.00	134.70	10.1	8,987	0.11%
2021/06/17	0	137.80	0	0.00	138.30	0	8,893	0.00%
2021/06/15	2	138.63	0	0.00	138.85	2	8,999	0.02%
2021/06/09	3	135.40	0	0.00	135.50	3	9,050	0.03%
2021/06/07	2.1	136.97	0	0.00	137.30	2.1	9,146	0.02%
2021/06/04	0	136.70	0	0.00	136.95	0	9,056	0.00%
2021/06/03	0	0.00	1	138.15	137.60	-1	9,225	-0.01%
2021/06/01	0	0.00	1	137.65	137.70	-1	9,497	-0.01%
2021/05/31	0	0.00	2	136.85	137.10	-2	9,680	-0.02%
2021/05/28	0	0.00	3	135.17	135.80	-3	9,647	-0.03%
2021/05/27	0	132.95	1	133.00	133.55	-1	9,607	-0.01%
2021/05/25	0	0.00	1.7	134.22	134.40	-1.7	10,035	-0.02%
2021/05/24	0	0.00	1	132.10	132.15	-1	10,058	-0.01%
2021/05/21	0	0.00	1	132.00	132.35	-1	10,015	-0.01%
2021/05/20	2	130.70	0	0.00	130.50	2	9,961	0.02%
2021/05/19	2	131.20	1.1	131.04	131.40	0.9	9,948	0.01%
2021/05/18	2	132.10	1.1	130.37	132.30	0.9	9,840	0.01%
2021/05/17	7.1	127.35	3	125.97	126.50	4.1	9,884	0.04%
2021/05/14	1	128.81	0	0.00	128.95	1	9,504	0.01%
2021/05/13	3.5	127.89	12	127.24	127.50	-8.6	9,360	-0.09%
2021/05/12	6.1	129.90	1	129.40	129.40	5.1	9,026	0.06%
2021/05/11	13.3	134.00	0	0.00	133.25	13.3	8,567	0.16%
2021/05/10	0.1	138.55	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	0	0.00	1	139.00	139.40	-1	8,542	-0.01%
2021/05/06	1.1	135.75	0	0.00	136.95	1.1	8,667	0.01%
2021/05/05	0.3	136.67	7	136.00	135.75	-6.7	8,665	-0.08%
2021/05/04	2.3	137.23	1	136.05	137.05	1.3	8,758	0.01%
2021/05/03	5.1	138.43	0	0.00	138.25	5.1	8,766	0.06%
2021/04/28	0	140.50	0	0.00	140.40	0	9,130	0.00%
2021/04/27	0.1	141.20	0	0.00	141.25	0.1	9,580	0.00%
2021/04/26	0	0.00	5	140.25	141.20	-5	9,671	-0.05%
2021/04/23	0	0.00	1	138.50	139.15	-1	9,710	-0.01%
2021/04/22	0	0.00	0.1	137.90	137.90	-0.1	9,969	0.00%
2021/04/21	2	138.20	5	138.50	138.00	-3	10,103	-0.03%
2021/04/20	0.1	139.10	5	139.20	139.25	-5	10,151	-0.05%
2021/04/16	0.3	138.79	2	139.03	139.25	-1.7	10,289	-0.02%
2021/04/14	0	137.25	3	137.35	137.90	-3	10,305	-0.03%
2021/04/13	1	137.75	4	138.40	137.15	-3	10,375	-0.03%
2021/04/12	0.2	137.80	0	0.00	137.15	0.2	10,361	0.00%
2021/04/09	0.1	138.03	1	138.00	137.95	-0.9	10,365	-0.01%
2021/04/08	0	0.00	11	137.89	138.25	-11	10,401	-0.11%
2021/04/07	7	137.60	1	137.90	137.80	6	10,387	0.06%
2021/04/06	1.3	137.64	7	137.86	137.65	-5.7	10,367	-0.05%
2021/04/01	0	0.00	4	135.79	135.75	-4	10,270	-0.04%
2021/03/31	2.1	135.36	0	0.00	134.75	2.1	10,197	0.02%
2021/03/30	1.1	135.43	25.3	135.90	135.90	-24.2	10,111	-0.24%
2021/03/29	0	0.00	8.1	135.55	135.45	-8.1	10,101	-0.08%
2021/03/26	5	134.00	3	133.80	134.35	2	10,062	0.02%
2021/03/24	6.2	131.80	1	131.70	131.50	5.2	9,961	0.05%
2021/03/23	1.1	133.82	0	0.00	133.60	1.1	9,839	0.01%
2021/03/22	0	132.15	0.1	132.90	133.40	0	9,946	0.00%
2021/03/19	5.2	132.56	0	0.00	132.80	5.2	10,014	0.05%
2021/03/18	0.2	135.33	6	135.74	134.90	-5.9	9,888	-0.06%
2021/03/17	0.2	135.01	0	0.00	134.20	0.2	9,850	0.00%
2021/03/16	1.1	135.13	5	135.36	135.35	-3.9	9,874	-0.04%
2021/03/12	0.1	134.94	3	135.50	135.25	-3	9,907	-0.03%
2021/03/11	1	134.50	5.2	134.48	134.70	-4.2	9,927	-0.04%
2021/03/10	2.2	131.88	0	0.00	131.90	2.2	9,978	0.02%
2021/03/09	3	130.62	0	0.00	131.35	3	9,987	0.03%
2021/03/08	2.5	132.79	0	0.00	131.85	2.5	9,867	0.03%
2021/03/05	11	130.77	0	0.00	131.95	11	9,749	0.11%
2021/03/04	9.4	132.74	0	0.00	132.75	9.4	9,669	0.10%
2021/03/03	1	133.05	2	133.50	135.40	-1	9,480	-0.01%
2021/03/02	6.1	135.46	2	135.10	133.45	4.1	9,381	0.04%
2021/02/26	25.4	134.28	0	0.00	133.40	25.4	9,330	0.27%
2021/02/25	1	137.00	3	137.53	137.55	-2	8,991	-0.02%
2021/02/24	6.1	137.15	6	138.12	136.45	0.1	8,916	0.00%
2021/02/23	4	137.06	0	0.00	138.50	4	8,820	0.05%
2021/02/22	0.1	140.17	10	140.35	138.80	-9.9	8,766	-0.11%
2021/02/19	5.1	138.38	0	0.00	138.85	5.1	8,979	0.06%
2021/02/18	1	139.90	4.5	139.91	140.35	-3.5	8,968	-0.04%
2021/02/17	2.2	139.70	12	139.93	140.55	-9.8	8,948	-0.11%
2021/02/05	0	0.00	8	134.88	134.80	-8	8,696	-0.09%
2021/02/04	4.2	133.14	1	134.35	133.55	3.2	8,613	0.04%
2021/02/02	1	134.60	3	132.75	134.45	-2	8,600	-0.02%
2021/02/01	1	128.87	0	0.00	130.75	1	8,606	0.01%
2021/01/29	7.1	130.14	9	131.06	128.20	-1.9	8,474	-0.02%
2021/01/28	12.1	129.93	12	130.93	130.35	0.1	8,312	0.00%
2021/01/27	0	132.75	15	132.69	133.05	-15	8,153	-0.18%
2021/01/26	14.1	133.00	60.4	134.67	132.85	-46.3	8,096	-0.57%
2021/01/25	6	135.33	0	0.00	135.60	6	8,024	0.07%
2021/01/22	12.7	137.99	0	0.00	137.45	12.7	7,902	0.16%
2021/01/19	0	0.00	5	136.47	137.95	-5	7,029	-0.07%
2021/01/18	5.1	133.14	1	132.90	134.40	4.1	6,876	0.06%
2021/01/15	0.2	136.67	0.2	135.30	134.50	0	6,692	0.00%
2021/01/14	4	134.12	0	0.00	134.05	4	6,370	0.06%
2021/01/13	2	134.88	2.5	134.86	135.30	-0.5	6,291	-0.01%
2021/01/12	2.2	132.03	2	132.83	132.10	0.2	6,137	0.00%
2021/01/11	4	131.01	0	0.00	132.30	4	6,013	0.07%
2021/01/07	0	0.00	4	127.13	128.90	-4	5,756	-0.07%
2021/01/06	2.2	124.91	0	0.00	125.95	2.2	5,688	0.04%
2021/01/05	1	124.20	0	0.00	124.60	1	5,601	0.02%
2020/12/31	1	122.05	0	0.00	122.25	1	5,807	0.02%
2020/12/30	1	120.00	7	120.48	121.60	-6	5,778	-0.10%
2020/12/29	0.2	119.75	0	0.00	119.90	0.2	5,802	0.00%
2020/12/28	0	0.00	2	120.00	120.00	-2	5,849	-0.03%
2020/12/24	1	118.80	2	118.60	118.80	-1	5,867	-0.02%
2020/12/23	5	117.94	1	118.05	118.15	4	5,926	0.07%
2020/12/22	1	118.60	13	118.82	118.00	-12	6,014	-0.20%
2020/12/21	1	117.60	2	119.25	119.35	-1	6,182	-0.02%
2020/12/18	1	118.20	0	0.00	118.20	1	6,199	0.02%
2020/12/16	0	0.00	1	118.60	119.25	-1	6,315	-0.02%
2020/12/15	2.1	117.08	0	0.00	117.05	2.1	6,176	0.03%
2020/12/14	1	118.30	0	0.00	118.25	1	6,165	0.02%
2020/12/11	0.1	118.05	1	119.00	118.75	-1	6,372	-0.01%
2020/12/10	3.1	118.19	0	0.00	118.60	3.1	6,385	0.05%
2020/12/09	0.4	119.95	2	120.00	120.05	-1.6	6,346	-0.03%
2020/12/08	0.1	118.40	5	119.29	120.05	-4.9	6,292	-0.08%
2020/12/07	2	118.25	0	0.00	118.40	2	6,247	0.03%
2020/12/04	0	0.00	7	116.61	117.30	-7	6,240	-0.11%
2020/12/03	0	0.00	2	115.68	115.40	-2	6,111	-0.03%
2020/12/02	0.2	114.95	0	0.00	115.40	0.2	6,104	0.00%
2020/12/01	3	113.90	38	113.66	114.30	-35	6,101	-0.57%
2020/11/30	5.1	113.96	0	0.00	113.30	5.1	6,103	0.08%
2020/11/27	2.1	114.52	0	0.00	114.65	2.1	6,017	0.03%
2020/11/25	4	114.24	0	0.00	113.95	4	6,079	0.07%
2020/11/20	2	113.83	1	114.00	114.00	1	6,021	0.02%
2020/11/18	0	0.00	2	114.28	114.35	-2	5,990	-0.03%
2020/11/17	0	0.00	3.4	113.75	113.60	-3.4	5,798	-0.06%
2020/11/16	19	111.26	7	111.82	112.80	12	5,974	0.20%
2020/11/09	0.2	107.10	13	107.79	108.10	-12.8	5,890	-0.22%
2020/11/06	0	0.00	2	106.70	106.70	-2	5,800	-0.03%
2020/11/05	5	106.05	1	106.10	106.05	4	5,749	0.07%
2020/11/03	45	104.63	0	0.00	104.60	45	5,805	0.78%
2020/11/02	3	102.60	0	0.00	103.40	3	5,855	0.05%
2020/10/30	1	103.25	0	0.00	103.00	1	5,771	0.02%
2020/10/29	4.1	103.56	0	0.00	103.85	4.1	5,742	0.07%
2020/10/28	2	104.95	0	0.00	105.00	2	5,746	0.03%
2020/10/27	2	105.33	0	0.00	105.50	2	5,756	0.03%
2020/10/19	1	106.10	4.5	106.35	106.60	-3.5	6,827	-0.05%
2020/10/16	1	105.20	0	0.00	105.25	1	6,890	0.01%
2020/10/15	1	105.75	0	0.00	105.70	1	7,247	0.01%
2020/10/14	5	106.55	0	0.00	106.70	5	7,329	0.07%
2020/10/13	0	0.00	2	106.65	107.10	-2	7,587	-0.03%
2020/10/12	1	107.15	10	107.37	107.05	-9	7,623	-0.12%
2020/10/08	0	0.00	3	106.00	106.20	-3	7,814	-0.04%
2020/10/07	7	103.74	0	0.00	104.80	7	7,814	0.09%
2020/10/06	2.2	104.21	0	0.00	104.25	2.2	7,948	0.03%
2020/10/05	0	0.00	6	103.45	103.05	-6	8,024	-0.07%
2020/09/25	1	101.25	0	0.00	100.65	1	8,481	0.01%
2020/09/24	13.2	100.80	1	100.55	100.45	12.2	8,572	0.14%
2020/09/23	5	102.87	0	0.00	102.95	5	8,435	0.06%
2020/09/22	3.2	103.08	3	103.30	103.10	0.2	8,512	0.00%
2020/09/21	0	0.00	2	104.60	104.45	-2	8,535	-0.02%
2020/09/18	3	105.42	0	0.00	105.30	3	8,603	0.03%
2020/09/16	0	0.00	1	106.95	106.55	-1	8,687	-0.01%
2020/09/15	0	0.00	1	104.65	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	2	104.15	104.55	-2	8,564	-0.02%
2020/09/11	2	103.10	0	0.00	103.25	2	8,552	0.02%
2020/09/10	0	0.00	8	102.90	103.20	-8	8,696	-0.09%
2020/09/09	1	101.30	0	0.00	102.30	1	8,816	0.01%
2020/09/07	0.2	102.55	0	0.00	102.40	0.2	9,155	0.00%
2020/09/04	0.2	103.00	1	102.40	102.55	-0.8	9,299	-0.01%
2020/08/31	4	102.66	0	0.00	101.80	4	9,746	0.04%
2020/08/28	3	103.30	3	104.00	103.50	0	9,900	0.00%
2020/08/26	0	0.00	1	104.15	104.30	-1	10,240	-0.01%
2020/08/24	1	103.10	0	0.00	103.10	1	10,364	0.01%
2020/08/21	1	102.95	0	0.00	102.80	1	10,427	0.01%
2020/08/20	22.1	101.29	0	0.00	100.60	22.1	10,368	0.21%
2020/08/19	0	0.00	30	104.20	104.25	-30	10,314	-0.29%
2020/08/14	0	0.00	11	104.35	104.50	-11	10,494	-0.10%
2020/08/13	1	104.30	0	0.00	104.25	1	10,596	0.01%
2020/08/12	1	103.06	2	103.25	103.25	-1	10,596	-0.01%
2020/08/11	3.4	105.34	0	0.00	104.80	3.4	10,636	0.03%
2020/08/07	2	105.05	0	0.00	104.65	2	10,733	0.02%
2020/08/06	20	105.73	0	0.00	105.40	20	10,703	0.19%
2020/08/03	1.1	102.14	0.1	102.00	102.00	1	10,820	0.01%
2020/07/30	1	104.00	0	0.00	104.05	1	10,817	0.01%
2020/07/29	10	103.50	0	0.00	102.55	10	10,838	0.09%
2020/07/28	1	107.20	12.1	105.53	103.60	-11.1	10,938	-0.10%
2020/07/27	6.3	103.20	13	103.33	103.30	-6.7	10,878	-0.06%
2020/07/24	0	0.00	1	99.45	98.50	-1	10,696	-0.01%
2020/07/23	0	0.00	0.2	98.65	98.85	-0.2	10,533	0.00%
2020/07/22	5	98.75	10	99.16	98.95	-5	10,665	-0.05%
2020/07/21	5	97.85	4	98.49	98.70	1	10,641	0.01%
2020/07/20	2	97.10	0	0.00	97.05	2	10,451	0.02%
2020/07/17	0	0.00	4	97.21	97.20	-4	10,475	-0.04%
2020/07/16	3	96.32	6	96.60	96.10	-3	10,526	-0.03%
2020/07/15	0	0.00	8	97.23	97.05	-8	10,605	-0.08%
2020/07/14	0	0.00	4	96.35	96.65	-4	10,825	-0.04%
2020/07/13	0	0.00	8	95.73	96.05	-8	10,808	-0.07%
2020/07/10	1	95.10	0	0.00	94.65	1	10,897	0.01%
2020/07/08	2	95.00	8	95.09	95.15	-6	10,927	-0.05%
2020/07/07	0.4	94.40	3	94.63	94.50	-2.6	10,839	-0.02%
2020/07/06	0	0.00	4	93.86	94.15	-4	10,868	-0.04%
2020/07/03	3	92.50	27	92.69	92.55	-24	10,881	-0.22%
2020/07/02	0	0.00	17	91.43	91.50	-17	10,886	-0.16%
2020/07/01	10	90.75	8	90.70	90.50	2	10,964	0.02%
2020/06/30	2	89.70	0	0.00	89.90	2	10,963	0.02%
2020/06/29	14.1	89.10	0	0.00	89.10	14.1	10,992	0.13%
2020/06/24	10	90.00	5	90.50	90.00	5	11,055	0.05%
2020/06/17	0	0.00	2	88.90	89.00	-2	12,493	-0.02%
2020/06/16	5	88.30	4	88.49	88.90	1	12,982	0.01%
2020/06/15	6	87.27	0	0.00	87.00	6	13,934	0.04%
2020/06/12	12	88.02	5	88.10	88.25	7	14,552	0.05%
2020/06/11	8.3	89.31	1	90.55	89.05	7.3	15,044	0.05%
2020/06/10	1.4	90.27	4	90.41	90.45	-2.6	15,370	-0.02%
2020/06/09	1	89.50	0	0.00	89.60	1	16,081	0.01%
2020/06/08	0	0.00	10	89.31	89.50	-10	16,639	-0.06%
2020/06/05	0	0.00	8	88.14	88.35	-8	16,634	-0.05%
2020/06/04	0	0.00	5	87.54	87.60	-5	16,865	-0.03%
2020/06/03	0	0.00	32	86.45	86.80	-32	17,076	-0.19%
2020/06/02	0	0.00	9	85.28	85.30	-9	17,058	-0.05%
2020/06/01	0	0.00	31	84.81	84.90	-31	17,022	-0.18%
2020/05/29	0	0.00	5	83.30	84.45	-5	17,023	-0.03%
2020/05/28	1	83.85	1	84.90	83.85	0	17,119	0.00%
2020/05/27	0	0.00	1	84.25	84.35	-1	17,458	-0.01%
2020/05/26	6	84.50	3	84.50	84.45	3	17,792	0.02%
2020/05/25	4	82.65	1	83.30	83.50	3	17,786	0.02%
2020/05/22	3	83.35	0	0.00	82.95	3	17,846	0.02%
2020/05/21	2	84.43	1	84.70	84.50	1	17,849	0.01%
2020/05/20	0	0.00	1	84.00	83.80	-1	17,813	-0.01%
2020/05/18	9	83.09	44	83.05	83.15	-35	17,798	-0.20%
2020/05/15	0	0.00	9	83.28	83.85	-9	17,869	-0.05%
2020/05/14	10	83.41	3	83.80	83.30	7	17,870	0.04%
2020/05/13	1	83.70	29	83.75	84.30	-28	17,808	-0.16%
2020/05/12	2	84.10	10	84.10	84.05	-8	17,821	-0.04%
2020/05/11	0	0.00	4	85.05	85.05	-4	17,723	-0.02%
2020/05/07	0	0.00	31	83.56	83.85	-31	17,719	-0.17%
2020/05/06	6	83.30	15	83.40	83.50	-9	17,775	-0.05%
2020/05/05	11	83.13	0	0.00	83.40	11	17,851	0.06%
2020/05/04	25.2	82.85	0	0.00	83.00	25.2	17,833	0.14%
2020/04/30	1	84.55	22	84.97	85.50	-21	17,721	-0.12%
2020/04/29	42	83.42	0	0.00	83.70	42	17,672	0.24%
2020/04/27	0	0.00	2	82.48	82.55	-2	18,260	-0.01%
2020/04/24	4	80.78	0	0.00	80.90	4	18,144	0.02%
2020/04/23	4	80.90	2	81.90	80.90	2	18,184	0.01%
2020/04/22	2.3	80.32	2	80.18	80.60	0.3	18,107	0.00%
2020/04/21	21.2	81.15	3	80.75	80.60	18.2	18,096	0.10%
2020/04/20	1	83.05	0	0.00	83.00	1	17,938	0.01%
2020/04/17	0	0.00	26	83.28	83.25	-26	17,844	-0.15%
2020/04/16	8	80.76	0	0.00	80.80	8	17,420	0.05%
2020/04/15	0.2	81.40	0	0.00	81.20	0.2	17,333	0.00%
2020/04/14	0.2	81.00	1	80.50	80.95	-0.8	17,185	0.00%
2020/04/13	6.2	78.98	2	78.80	78.80	4.2	17,072	0.02%
2020/04/10	2	79.05	0	0.00	79.30	2	17,104	0.01%
2020/04/09	3	79.60	0	0.00	79.25	3	17,121	0.02%
2020/04/08	2	79.00	7	79.17	79.60	-5	16,942	-0.03%
2020/04/07	4.2	78.44	6	78.38	78.50	-1.8	16,760	-0.01%
2020/04/06	0	0.00	5	76.90	77.05	-5	16,558	-0.03%
2020/04/01	3	76.00	0	0.00	75.90	3	16,404	0.02%
2020/03/31	5	76.11	1	76.60	76.15	4	16,291	0.02%
2020/03/30	5	75.67	1	75.00	75.85	4	16,158	0.02%
2020/03/27	5	77.57	7	77.22	76.60	-2	15,956	-0.01%
2020/03/26	9	77.16	7	76.44	77.20	2	15,647	0.01%
2020/03/25	22	76.89	7	77.18	76.85	15	15,383	0.10%
2020/03/24	0	0.00	21	74.47	74.25	-21	14,877	-0.14%
2020/03/23	8	70.73	14	71.11	70.80	-6	14,493	-0.04%
2020/03/20	11	71.90	0	0.00	74.00	11	14,198	0.08%
2020/03/19	26.3	69.02	1	68.95	68.55	25.3	13,591	0.19%
2020/03/18	18	73.53	0	0.00	72.80	18	12,556	0.14%
2020/03/17	23.4	75.26	16.4	75.47	74.85	7	11,920	0.06%
2020/03/16	22	78.98	0	0.00	77.30	22	11,101	0.20%
2020/03/13	17	77.18	3	77.50	81.00	14	10,628	0.13%
2020/03/12	33	82.56	2	82.98	82.15	31	9,783	0.32%
2020/03/11	2.1	85.73	0	0.00	85.30	2.1	9,093	0.02%
2020/03/10	19	85.22	1	85.95	86.30	18	8,896	0.20%
2020/03/09	32.3	86.43	1	86.15	85.85	31.3	8,539	0.37%
2020/03/06	8.2	88.47	0	0.00	88.35	8.2	8,102	0.10%
2020/03/05	0	0.00	1	90.05	90.20	-1	7,852	-0.01%
2020/03/04	0	0.00	3	88.95	89.20	-3	7,779	-0.04%
2020/03/03	8	88.43	2	88.55	88.60	6	7,661	0.08%
2020/03/02	16	87.22	0	0.00	87.35	16	7,510	0.21%
2020/02/27	18	88.68	4	88.75	88.65	14	7,110	0.20%
2020/02/26	16	89.01	0	0.00	89.45	16	6,741	0.24%
2020/02/25	1	90.25	0	0.00	90.35	1	6,515	0.02%
2020/02/24	18.2	89.98	0	0.00	90.10	18.2	6,423	0.28%
2020/02/21	0	0.00	1	91.70	91.25	-1	6,330	-0.02%
2020/02/19	0	0.00	2	92.10	92.10	-2	6,213	-0.03%
2020/02/18	15	91.20	6	91.51	91.05	9	6,122	0.15%
2020/02/17	1	92.30	0	0.00	92.30	1	5,950	0.02%
2020/02/14	6	93.17	0	0.00	92.95	6	5,878	0.10%
2020/02/13	6	92.89	8	93.11	92.80	-2	5,836	-0.03%
2020/02/12	3	92.15	8	92.55	92.65	-5	5,837	-0.09%
2020/02/11	1	91.65	2	91.70	91.75	-1	5,791	-0.02%
2020/02/10	3.1	90.04	0	0.00	91.00	3.1	5,757	0.05%
2020/02/07	15.1	91.20	0	0.00	91.20	15.1	5,710	0.26%
2020/02/06	0	0.00	1	91.75	92.30	-1	5,616	-0.02%
2020/02/05	0	0.00	4	91.05	90.85	-4	5,550	-0.07%
2020/02/04	1	90.20	0	0.00	90.60	1	5,485	0.02%
2020/02/03	19.8	88.79	2	88.55	89.05	17.8	5,494	0.32%
2020/01/31	18	90.50	1	89.70	89.95	17	5,321	0.32%
2020/01/30	50	93.58	1	92.45	92.15	49	5,069	0.97%
2020/01/20	1	97.70	0	0.00	97.70	1	4,616	0.02%
2020/01/17	3	97.28	0	0.00	97.30	3	4,632	0.06%
2020/01/16	1	97.00	0	0.00	97.30	1	4,540	0.02%
2020/01/15	3	97.87	0	0.00	97.60	3	4,438	0.07%
2020/01/14	0	0.00	3	98.75	98.60	-3	4,321	-0.07%
2020/01/13	20	97.90	1	97.80	98.00	19	4,147	0.46%
2020/01/10	1	96.95	1	97.30	97.30	0	4,083	0.00%
2020/01/09	2	96.95	0	0.00	96.95	2	3,974	0.05%
2020/01/08	1	95.10	0	0.00	95.65	1	3,921	0.03%
2020/01/07	2.2	95.75	0	0.00	96.10	2.2	3,852	0.06%
2020/01/06	2	96.68	0	0.00	96.40	2	3,905	0.05%
2020/01/03	2	97.65	0	0.00	97.65	2	3,865	0.05%
2020/01/02	0	0.00	5	97.29	97.65	-5	3,954	-0.13%
2019/12/31	3.2	97.08	1	97.05	96.95	2.2	3,942	0.06%
2019/12/30	0	0.00	1	98.15	97.80	-1	3,933	-0.03%
2019/12/27	0.1	98.00	1	98.05	98.00	-0.9	3,962	-0.02%
2019/12/26	1	97.25	0	0.00	97.35	1	4,006	0.02%
2019/12/20	2.2	96.78	1	97.30	96.95	1.2	4,296	0.03%
2019/12/18	1	98.25	2	97.88	98.20	-1	4,356	-0.02%
2019/12/13	1	97.20	0	0.00	96.90	1	4,692	0.02%
2019/12/12	0	0.00	0	95.80	95.85	0	4,677	0.00%
2019/12/11	0	0.00	10	93.05	93.75	-10	4,718	-0.21%
2019/12/09	0.2	93.65	20	93.60	93.65	-19.8	4,831	-0.41%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/11/29	1	91.85	0	0.00	91.50	1	5,843	0.02%
2019/11/21	1.2	92.24	1	92.40	92.50	0.2	6,355	0.00%
2019/11/19	0	0.00	1	93.55	93.60	-1	6,378	-0.02%
2019/11/15	1	92.25	0.1	92.30	92.30	0.9	6,467	0.01%
2019/11/11	1	91.75	0	0.00	91.15	1	6,916	0.01%
2019/11/08	5.1	92.49	0	0.00	92.55	5.1	6,942	0.07%
2019/11/07	2.2	92.62	0	0.00	92.85	2.2	6,947	0.03%
2019/11/06	1.1	92.84	6	92.80	93.35	-4.9	6,980	-0.07%
2019/11/05	0.1	92.75	20	92.70	92.90	-19.9	7,187	-0.28%
2019/10/31	0	0.00	5	90.25	90.10	-5	8,003	-0.06%
2019/10/30	10	89.45	0	0.00	89.85	10	7,929	0.13%
2019/10/29	1	89.40	0	0.00	89.45	1	7,891	0.01%
2019/10/28	10	89.15	2	89.15	89.20	8	7,803	0.10%
2019/10/24	5	88.65	2	88.70	88.80	3	7,690	0.04%
2019/10/23	0	0.00	53	88.60	88.45	-53	7,729	-0.69%
2019/10/21	0	0.00	10	87.85	87.85	-10	7,787	-0.13%
2019/10/18	20.1	88.10	1	88.00	87.95	19.1	7,908	0.24%
2019/10/16	5	88.00	2	87.85	88.10	3	8,108	0.04%
2019/10/15	35	87.46	4	87.74	87.70	31	8,218	0.38%
2019/10/14	0	0.00	0.1	87.40	87.55	-0.1	8,237	0.00%
2019/10/09	0.1	85.80	1	86.10	85.80	-0.9	8,235	-0.01%
2019/10/08	0.1	86.40	0	0.00	86.50	0.1	8,169	0.00%
2019/10/07	0.2	85.45	0	0.00	85.45	0.2	8,139	0.00%
2019/10/03	0	0.00	1	84.90	84.80	-1	8,150	-0.01%
2019/10/02	0	0.00	1	85.65	85.65	-1	8,133	-0.01%
2019/10/01	0	0.00	3	85.35	85.95	-3	8,066	-0.04%
2019/09/27	0.1	84.60	0	0.00	84.60	0.1	8,011	0.00%
2019/09/25	1	83.90	5	84.10	84.10	-4	8,007	-0.05%
2019/09/24	4	84.40	0	0.00	84.65	4	8,170	0.05%
2019/09/20	0	0.00	5	84.75	84.70	-5	8,338	-0.06%
2019/09/19	0.1	84.45	5	84.65	84.45	-4.9	8,300	-0.06%
2019/09/18	6	84.75	2	84.75	84.95	4	8,303	0.05%
2019/09/17	0.1	84.20	5	84.27	84.25	-4.9	8,296	-0.06%
2019/09/12	0.2	83.80	3	84.05	83.90	-2.8	8,480	-0.03%
2019/09/10	0.1	83.35	2	83.38	83.40	-1.9	8,659	-0.02%
2019/09/09	0.1	83.65	0	0.00	83.80	0.1	8,675	0.00%
2019/09/06	0.1	83.30	9	83.44	83.50	-8.9	8,517	-0.10%
2019/09/05	1	83.00	7	83.04	83.00	-6	8,329	-0.07%
2019/09/04	0	0.00	10	81.99	82.15	-10	8,060	-0.12%
2019/09/02	1	81.85	0	0.00	81.90	1	8,101	0.01%
2019/08/30	1	81.85	3	81.60	81.85	-2	8,117	-0.02%
2019/08/29	5	80.35	0	0.00	80.55	5	7,912	0.06%
2019/08/28	0	0.00	2	80.48	80.40	-2	7,978	-0.03%
2019/08/27	5	80.05	0	0.00	79.85	5	8,023	0.06%
2019/08/26	2	79.80	0	0.00	79.65	2	8,107	0.02%
2019/08/22	0	0.00	1	81.55	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	1	81.05	81.10	-1	8,144	-0.01%
2019/08/20	3	81.00	2	80.95	81.00	1	8,234	0.01%
2019/08/19	1	80.40	4	80.49	80.80	-3	8,265	-0.04%
2019/08/16	0	0.00	3	79.98	80.35	-3	8,584	-0.03%
2019/08/15	3	79.27	0	0.00	79.40	3	8,658	0.03%
2019/08/14	0	0.00	6	80.71	80.30	-6	8,722	-0.07%
2019/08/13	3	79.73	1	79.85	79.70	2	8,837	0.02%
2019/08/12	0.1	80.75	0	0.00	80.60	0.1	9,106	0.00%
2019/08/08	1	80.65	1	80.60	80.65	0	9,337	0.00%
2019/08/07	15.1	79.80	0	0.00	79.70	15.1	9,541	0.16%
2019/08/06	12	78.63	3	80.17	80.10	9	9,598	0.09%
2019/08/05	5.1	80.21	0	0.00	80.15	5.1	9,494	0.05%
2019/08/02	4.4	80.91	0	0.00	80.95	4.4	9,347	0.05%
2019/08/01	1	82.30	1	82.15	82.30	0	9,181	0.00%
2019/07/31	1	82.80	0	0.00	82.80	1	9,324	0.01%
2019/07/29	0	0.00	1	83.15	83.45	-1	9,595	-0.01%
2019/07/26	0	0.00	1	83.40	83.25	-1	10,049	-0.01%
2019/07/24	0	0.00	2	83.83	83.55	-2	10,072	-0.02%
2019/07/23	0	0.00	3	83.68	83.60	-3	10,068	-0.03%
2019/07/22	0.1	83.40	7	83.45	83.40	-6.9	10,034	-0.07%
2019/07/19	0	0.00	1	83.20	83.00	-1	9,953	-0.01%
2019/07/18	1.1	82.80	3	82.80	82.70	-1.9	9,842	-0.02%
2019/07/17	3	82.90	0	0.00	82.80	3	9,816	0.03%
2019/07/15	1	83.25	0	0.00	83.20	1	9,805	0.01%
2019/07/10	0	0.00	1	82.00	82.20	-1	10,286	-0.01%
2019/07/09	0.1	81.60	0	0.00	81.50	0.1	10,340	0.00%
2019/07/08	0.1	81.90	0	0.00	81.60	0.1	10,397	0.00%
2019/07/05	0	0.00	2	81.85	81.90	-2	10,470	-0.02%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	3	81.90	2	81.93	81.50	1	10,782	0.01%
2019/07/02	0	0.00	4	82.46	82.45	-4	10,772	-0.04%
2019/07/01	0	0.00	10	82.56	82.65	-10	10,800	-0.09%
2019/06/28	2	80.98	0	0.00	80.90	2	10,664	0.02%
2019/06/27	0	0.00	2	81.30	81.50	-2	10,782	-0.02%
2019/06/25	0.1	80.80	1	81.15	80.75	-0.9	10,580	-0.01%
2019/06/24	0	0.00	2	81.28	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	7	81.02	80.85	-7	10,258	-0.07%
2019/06/20	0	0.00	1	80.80	80.85	-1	10,120	-0.01%
2019/06/19	1	80.11	22	80.28	80.75	-21	10,042	-0.21%
2019/06/18	1	78.70	1	78.90	78.90	0	9,868	0.00%
2019/06/17	1	78.15	0	0.00	78.70	1	10,017	0.01%
2019/06/13	1	79.00	1	79.40	79.05	0	10,209	0.00%
2019/06/12	0	0.00	2	79.45	79.70	-2	10,302	-0.02%
2019/06/11	0.2	79.55	11	79.46	79.40	-10.8	10,234	-0.11%
2019/06/10	2	78.85	5	78.68	79.05	-3	10,226	-0.03%
2019/06/06	3.1	77.59	0	0.00	77.70	3.1	10,329	0.03%
2019/06/05	0	0.00	1	78.45	78.30	-1	10,282	-0.01%
2019/06/04	1.1	78.16	2	78.40	78.05	-0.9	10,331	-0.01%
2019/06/03	1	78.20	0	0.00	78.55	1	10,515	0.01%
2019/05/31	2	78.30	1	78.10	78.45	1	10,741	0.01%
2019/05/30	0	0.00	1	77.35	77.40	-1	10,771	-0.01%
2019/05/29	4	76.60	0	0.00	76.75	4	10,785	0.04%
2019/05/27	3	77.07	8	77.03	77.15	-5	10,940	-0.05%
2019/05/24	8	77.31	1	77.20	77.35	7	11,071	0.06%
2019/05/23	22.1	76.99	0	0.00	76.95	22.1	11,135	0.20%
2019/05/22	1	78.35	0	0.00	78.40	1	11,019	0.01%
2019/05/21	9	78.09	0	0.00	78.40	9	11,415	0.08%
2019/05/20	2	78.23	0	0.00	78.20	2	11,133	0.02%
2019/05/17	17.1	78.58	0	0.00	78.25	17.1	11,004	0.16%
2019/05/16	3	79.23	0	0.00	79.05	3	10,671	0.03%
2019/05/15	10	79.73	0	0.00	79.75	10	10,447	0.10%
2019/05/14	4.1	79.58	0	0.00	79.65	4.1	10,229	0.04%
2019/05/13	12	80.55	0	0.00	80.15	12	9,994	0.12%
2019/05/10	8.1	81.58	1	81.20	81.50	7.1	9,793	0.07%
2019/05/09	1	82.00	1	81.50	81.55	0	9,684	0.00%
2019/05/08	1	82.55	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	1	82.75	83.15	-1	9,480	-0.01%
2019/05/06	2.6	82.25	0	0.00	82.30	2.6	9,368	0.03%
2019/05/03	0	0.00	2	83.60	83.75	-2	9,302	-0.02%
2019/05/02	2	83.00	0	0.00	83.00	2	8,904	0.02%
2019/04/26	0.2	82.55	0	0.00	82.45	0.2	9,151	0.00%
2019/04/25	0.1	83.40	0	0.00	83.40	0.1	9,254	0.00%
2019/04/24	0	0.00	3	83.40	83.20	-3	9,451	-0.03%
2019/04/23	0	0.00	1	83.10	83.05	-1	9,597	-0.01%
2019/04/19	0	0.00	3	83.00	82.80	-3	9,709	-0.03%
2019/04/18	0.1	82.70	0	0.00	82.70	0.1	9,548	0.00%
2019/04/15	0	0.00	1	81.90	81.85	-1	9,306	-0.01%
2019/04/10	0	0.00	7	81.33	81.50	-7	9,634	-0.07%
2019/04/09	0.2	81.30	28	81.19	81.40	-27.8	9,531	-0.29%
2019/04/08	0.1	80.95	7	80.89	80.90	-6.9	9,436	-0.07%
2019/04/03	0	0.00	2.2	80.25	80.15	-2.2	9,452	-0.02%
2019/04/02	0	0.00	1	80.35	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	4	79.94	79.85	-4	9,544	-0.04%
2019/03/29	5	78.35	0	0.00	79.15	5	9,410	0.05%
2019/03/25	1.6	78.21	2	78.05	78.15	-0.4	9,674	0.00%
2019/03/22	0	0.00	2	79.60	79.35	-2	9,652	-0.02%
2019/03/21	0	0.00	12	78.98	79.15	-12	9,683	-0.12%
2019/03/20	0	0.00	3	78.40	78.50	-3	9,598	-0.03%
2019/03/19	1	78.20	1	78.30	78.40	0	9,545	0.00%
2019/03/13	0	0.00	2	76.95	77.10	-2	9,677	-0.02%
2019/03/12	0	0.00	2	77.30	77.25	-2	9,668	-0.02%
2019/03/11	1	75.75	0	0.00	76.15	1	9,506	0.01%
2019/03/08	16.1	75.93	0	0.00	76.00	16.1	9,659	0.17%
2019/03/06	0.6	77.00	0	0.00	76.95	0.6	9,408	0.01%
2019/03/04	0.2	77.30	0	0.00	76.95	0.2	9,178	0.00%
2019/02/27	0	0.00	2	77.65	77.65	-2	9,143	-0.02%
2019/02/26	0	0.00	4	77.69	77.70	-4	8,995	-0.04%
2019/02/25	0.2	77.60	0	0.00	77.50	0.2	8,829	0.00%
2019/02/22	1	76.85	0	0.00	76.95	1	8,759	0.01%
2019/02/21	0	0.00	1	76.50	77.10	-1	8,738	-0.01%
2019/02/20	0	0.00	3	76.37	76.35	-3	8,545	-0.04%
2019/02/18	0	0.00	2	75.68	75.65	-2	8,168	-0.02%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/13	0.1	75.65	1	75.70	75.50	-0.9	8,325	-0.01%
2019/02/12	1	75.45	1	75.70	75.65	0	8,870	0.00%
2019/02/11	0	0.00	3	75.33	75.15	-3	8,939	-0.03%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/29	0.2	74.80	0	0.00	74.50	0.2	8,949	0.00%
2019/01/28	0.2	75.25	0	0.00	75.15	0.2	8,953	0.00%
2019/01/25	0	0.00	5	74.90	75.00	-5	9,001	-0.06%
2019/01/24	3	74.05	0	0.00	74.05	3	8,992	0.03%
2019/01/23	3.1	73.76	10	74.00	73.70	-6.9	9,099	-0.08%
2019/01/22	6	74.03	11	73.92	74.05	-5	9,094	-0.05%
2019/01/21	2	76.50	42	76.56	76.50	-40	9,112	-0.44%
2019/01/18	0	0.00	57	75.93	75.95	-57	9,237	-0.62%
2019/01/17	0	0.00	4	75.85	75.55	-4	9,581	-0.04%
2019/01/16	0	0.00	4	75.65	75.55	-4	9,630	-0.04%
2019/01/15	0	0.00	21	75.23	75.65	-21	9,789	-0.21%
2019/01/14	0	0.00	31	74.86	75.00	-31	9,799	-0.32%
2019/01/11	0.1	75.60	1	75.45	75.50	-0.9	9,912	-0.01%
2019/01/10	1	74.75	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	4	75.00	75.00	-4	10,164	-0.04%
2019/01/08	6	73.64	0	0.00	73.65	6	10,251	0.06%
2019/01/07	0.2	74.15	3	73.88	73.95	-2.8	10,889	-0.03%
2019/01/04	8.2	72.26	0	0.00	72.20	8.2	11,031	0.07%
2019/01/03	3.4	73.47	0	0.00	73.35	3.4	11,818	0.03%
2019/01/02	4	74.13	0	0.00	74.05	4	11,938	0.03%
2018/12/28	1	75.05	1	75.25	75.50	0	12,571	0.00%
2018/12/27	4	74.80	3	74.97	75.05	1	12,940	0.01%
2018/12/26	2	73.65	0	0.00	73.55	2	12,942	0.02%
2018/12/25	6.1	73.47	0	0.00	73.75	6.1	12,867	0.05%
2018/12/24	1	74.65	2.1	74.71	74.70	-1.1	12,756	-0.01%
2018/12/22	1.1	74.82	0	0.00	74.85	1.1	12,755	0.01%
2018/12/21	3	74.77	0	0.00	75.20	3	12,926	0.02%
2018/12/20	1	75.30	0	0.00	75.05	1	13,248	0.01%
2018/12/18	1	75.20	0	0.00	75.30	1	13,273	0.01%
2018/12/12	13	75.70	3	76.07	76.20	10	13,210	0.08%
2018/12/11	12.1	74.59	0	0.00	75.05	12.1	13,215	0.09%
2018/12/10	7.3	74.54	0	0.00	74.45	7.3	13,270	0.05%
2018/12/07	0.1	75.60	0	0.00	75.45	0.1	13,404	0.00%
2018/12/06	2.3	75.39	0	0.00	75.10	2.3	13,600	0.02%
2018/12/05	0.2	76.90	0	0.00	76.65	0.2	13,587	0.00%
2018/12/04	0	0.00	3	78.25	78.25	-3	13,516	-0.02%
2018/12/03	0	0.00	5	78.70	78.80	-5	13,489	-0.04%
2018/11/30	0	0.00	2	77.13	76.75	-2	13,291	-0.02%
2018/11/29	0	0.00	20	77.35	77.05	-20	13,262	-0.15%
2018/11/28	0	0.00	0.1	77.30	76.90	-0.1	13,153	0.00%
2018/11/27	1	75.50	0	0.00	76.05	1	13,089	0.01%
2018/11/26	0	0.00	22	76.45	76.15	-22	13,032	-0.17%
2018/11/23	2	75.43	10	75.38	75.35	-8	13,091	-0.06%
2018/11/22	0.1	76.00	0	0.00	75.60	0.1	13,247	0.00%
2018/11/21	11	75.44	0	0.00	76.00	11	13,286	0.08%
2018/11/20	13	76.10	0	0.00	76.00	13	13,118	0.10%
2018/11/19	21.1	76.90	0	0.00	76.70	21.1	13,017	0.16%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/13	1.2	77.06	0	0.00	77.10	1.2	12,813	0.01%
2018/11/09	0	0.00	26	77.75	77.80	-26	12,685	-0.20%
2018/11/08	0	0.00	10	78.88	78.85	-10	12,143	-0.08%
2018/11/06	0.2	78.20	0	0.00	78.00	0.2	12,027	0.00%
2018/11/05	0.1	78.50	8	77.91	78.25	-7.9	11,945	-0.07%
2018/11/02	6	78.56	4	78.39	78.65	2	11,895	0.02%
2018/11/01	0	0.00	1	78.35	78.40	-1	11,851	-0.01%
2018/10/31	4	76.75	0	0.00	77.55	4	11,758	0.03%
2018/10/30	3	76.08	1	76.15	75.95	2	11,634	0.02%
2018/10/29	1	75.40	0	0.00	75.75	1	11,553	0.01%
2018/10/26	2	75.35	1	75.40	75.40	1	11,468	0.01%
2018/10/25	4	75.78	0	0.00	75.50	4	11,239	0.04%
2018/10/24	5	77.40	1	77.55	77.40	4	10,803	0.04%
2018/10/23	4.2	78.13	0	0.00	77.75	4.2	10,641	0.04%
2018/10/22	14	79.31	1	78.10	79.20	13	10,326	0.13%
2018/10/19	2	78.45	2	78.53	79.30	0	10,260	0.00%
2018/10/18	3	79.22	3	79.23	79.15	0	10,165	0.00%
2018/10/17	16	80.23	1	80.30	79.40	15	10,117	0.15%
2018/10/16	9	79.09	2	79.10	79.30	7	9,921	0.07%
2018/10/15	18	79.14	1	78.80	79.20	17	9,950	0.17%
2018/10/12	23	78.78	16	79.04	80.05	7	9,350	0.07%
2018/10/11	109.4	78.80	3	79.10	77.40	106.4	9,184	1.16%	大買/鉅額交易
2018/10/09	6	83.18	0	0.00	83.25	6	8,092	0.07%
2018/10/08	55.2	82.78	15	83.01	83.00	40.2	7,840	0.51%
2018/10/05	66	83.39	0	0.00	83.45	66	7,292	0.91%
2018/10/02	1	86.10	0	0.00	86.05	1	6,874	0.01%
2018/09/28	0	0.00	13	86.85	86.90	-13	6,925	-0.19%
2018/09/27	0	0.00	18	87.14	87.35	-18	6,757	-0.27%
2018/09/26	0	0.00	6	86.88	86.90	-6	6,323	-0.09%
2018/09/20	0.2	86.15	5	86.30	85.90	-4.8	6,205	-0.08%
2018/09/19	5.2	86.20	0	0.00	86.15	5.2	6,337	0.08%
2018/09/18	2	85.60	0	0.00	85.40	2	6,361	0.03%
2018/09/17	5.2	85.76	0	0.00	85.85	5.2	6,533	0.08%
2018/09/14	1.2	85.91	0	0.00	86.50	1.2	6,517	0.02%
2018/09/13	25.2	85.08	0	0.00	84.95	25.2	6,481	0.39%
2018/09/12	14.1	85.44	0	0.00	85.55	14.1	6,167	0.23%
2018/09/11	7	85.61	0	0.00	85.65	7	5,989	0.12%
2018/09/06	0.2	86.70	0	0.00	86.50	0.2	5,741	0.00%
2018/09/03	0.2	86.65	0	0.00	86.45	0.2	5,798	0.00%
2018/08/31	0	0.00	2	86.50	86.95	-2	5,795	-0.03%
2018/08/30	0	0.00	1	87.60	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	2.3	86.76	87.25	-2.3	5,778	-0.04%
2018/08/28	0	0.00	9	86.35	86.25	-9	5,600	-0.16%
2018/08/27	3	85.50	0	0.00	85.55	3	5,580	0.05%
2018/08/23	0.2	85.20	0	0.00	85.05	0.2	5,512	0.00%
2018/08/21	2	84.45	0	0.00	84.55	2	5,515	0.04%
2018/08/20	2	83.83	0	0.00	83.95	2	5,480	0.04%
2018/08/17	0.1	83.95	0	0.00	83.65	0.1	5,479	0.00%
2018/08/14	7	84.24	0	0.00	84.55	7	5,340	0.13%
2018/08/08	32	86.25	2	86.30	86.15	30	5,408	0.55%
2018/08/07	0	0.00	5	85.60	85.50	-5	5,460	-0.09%
2018/08/06	0.2	85.75	0	0.00	85.70	0.2	5,727	0.00%
2018/08/02	9	85.18	9	85.19	84.85	0	6,060	0.00%
2018/08/01	0	0.00	4	86.05	86.15	-4	6,036	-0.07%
2018/07/27	0	0.00	2	85.70	85.70	-2	6,081	-0.03%
2018/07/26	0.1	84.90	0	0.00	85.00	0.1	6,129	0.00%
2018/07/23	0	0.00	2	84.50	84.55	-2	6,204	-0.03%
2018/07/20	0	0.00	6	84.52	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	5	83.50	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	9	83.43	83.05	-9	6,365	-0.14%
2018/07/16	2	83.05	2	83.25	83.00	0	6,422	0.00%
2018/07/13	0	0.00	7	83.08	83.35	-7	6,407	-0.11%
2018/07/10	0.1	82.50	0	0.00	82.45	0.1	6,163	0.00%
2018/07/06	5.1	80.37	0	0.00	80.95	5.1	6,040	0.08%
2018/07/03	0	0.00	1	81.80	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	1	81.65	81.05	-1	6,052	-0.02%
2018/06/29	3	80.85	1	81.50	81.45	2	6,045	0.03%
2018/06/28	6	80.15	0	0.00	80.05	6	5,950	0.10%
2018/06/27	5	80.54	0	0.00	80.40	5	5,831	0.09%
2018/06/26	2.1	80.26	0	0.00	80.70	2.1	5,761	0.04%
2018/06/22	5	80.58	0	0.00	81.15	5	5,478	0.09%
2018/06/20	1	80.45	0	0.00	81.50	1	5,540	0.02%
2018/06/19	0.2	81.00	0	0.00	80.60	0.2	5,466	0.00%
2018/06/14	7	81.84	0	0.00	81.75	7	5,448	0.13%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/06/06	0.1	83.20	11	83.00	83.30	-10.9	5,598	-0.19%
2018/06/04	0	0.00	2	82.05	82.60	-2	5,547	-0.04%
2018/05/30	2	80.45	0	0.00	80.40	2	5,568	0.04%
2018/05/28	0.1	82.20	1	82.15	82.20	-0.9	5,618	-0.02%
2018/05/18	0	0.00	1	81.00	80.95	-1	6,008	-0.02%
2018/05/17	6	81.45	0	0.00	81.20	6	6,238	0.10%
2018/05/16	0	0.00	5	81.67	81.75	-5	6,281	-0.08%
2018/05/15	0	0.00	4	82.00	81.65	-4	6,311	-0.06%
2018/05/14	0	0.00	94	82.41	82.50	-94	6,727	-1.40%
2018/05/11	0	0.00	6	81.28	81.60	-6	6,558	-0.09%
2018/05/10	0	0.00	2	80.55	80.65	-2	6,315	-0.03%
2018/05/08	0	0.00	22	79.95	80.00	-22	6,278	-0.35%
2018/05/07	0.2	79.65	65	79.45	79.50	-64.8	6,271	-1.03%
2018/05/03	40.3	78.63	0	0.00	78.55	40.3	6,384	0.63%
2018/05/02	4	79.78	0	0.00	79.40	4	6,320	0.06%
2018/04/30	3	80.05	0	0.00	80.00	3	6,313	0.05%
2018/04/27	9	78.97	0	0.00	79.20	9	6,300	0.14%
2018/04/26	34.1	79.30	0	0.00	79.05	34.1	6,167	0.55%
2018/04/25	9	79.05	0	0.00	79.30	9	5,981	0.15%
2018/04/24	14	79.38	0	0.00	79.55	14	5,821	0.24%
2018/04/23	115	80.19	0	0.00	79.95	115	5,635	2.04%	大買/鉅額交易
2018/04/20	16	80.72	0	0.00	80.75	16	5,524	0.29%
2018/04/19	1	82.35	5	82.50	82.65	-4	5,421	-0.07%
2018/04/18	11	81.95	10	81.40	81.60	1	5,395	0.02%
2018/04/17	17	81.62	0	0.00	81.40	17	5,375	0.32%
2018/04/13	1	82.30	0	0.00	82.50	1	5,430	0.02%
2018/04/12	0	0.00	1	83.05	82.50	-1	5,467	-0.02%
2018/04/10	0.2	82.75	0	0.00	82.50	0.2	5,584	0.00%
2018/04/09	0	0.00	1	82.20	82.20	-1	5,639	-0.02%
2018/04/03	3	81.22	0	0.00	81.50	3	5,642	0.05%
2018/03/31	0	0.00	1	83.00	82.95	-1	5,607	-0.02%
2018/03/29	1	82.25	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1.1	82.49	0	0.00	82.25	1.1	5,560	0.02%
2018/03/27	0	0.00	1	83.10	83.40	-1	5,518	-0.02%
2018/03/23	1	82.10	0	0.00	82.10	1	5,489	0.02%
2018/03/22	0.1	83.65	1	84.35	83.55	-0.9	5,423	-0.02%
2018/03/21	0	0.00	2	84.00	83.85	-2	5,430	-0.04%
2018/03/19	0	0.00	2	83.90	83.85	-2	5,405	-0.04%
2018/03/14	2	84.10	10	84.40	84.30	-8	5,360	-0.15%
2018/03/13	2	84.55	0	0.00	84.95	2	5,409	0.04%
2018/03/12	0	0.00	2	83.93	84.15	-2	5,367	-0.04%
2018/03/06	0.2	82.25	1	81.90	82.15	-0.8	5,449	-0.01%
2018/03/02	2	80.88	1	80.85	81.15	1	5,452	0.02%
2018/02/27	15	82.93	15	82.68	82.35	0	5,345	0.00%
2018/02/26	0	0.00	2	82.63	82.40	-2	5,235	-0.04%
2018/02/23	5	81.50	5	81.70	82.00	0	5,206	0.00%
2018/02/22	7	80.97	0	0.00	81.00	7	5,225	0.13%
2018/02/21	2	81.55	1	81.30	81.50	1	5,238	0.02%
2018/02/09	14	78.22	10	78.38	79.05	4	5,062	0.08%
2018/02/08	5	80.45	5	80.55	80.60	0	4,828	0.00%
2018/02/07	20	80.94	11	81.01	80.65	9	4,854	0.19%
2018/02/06	27.6	80.21	10	79.78	79.65	17.6	4,702	0.37%
2018/02/05	10	83.06	9	83.25	83.60	1	4,182	0.02%
2018/02/02	5	84.40	5	84.70	84.90	0	4,080	0.00%
2018/01/31	1	84.35	2	84.35	84.65	-1	4,014	-0.02%
2018/01/29	5	85.78	0	0.00	85.55	5	3,924	0.13%
2018/01/25	0.2	87.45	0	0.00	87.45	0.2	3,739	0.01%
2018/01/24	3	87.15	1	86.90	87.20	2	3,678	0.05%
2018/01/22	5	87.35	0	0.00	87.95	5	3,588	0.14%
2018/01/16	0	0.00	2	85.00	85.00	-2	3,364	-0.06%
2018/01/08	0.1	84.10	2	84.10	84.10	-1.9	3,298	-0.06%
2018/01/05	0.2	83.75	4	83.71	83.75	-3.8	3,272	-0.12%
2018/01/04	0	0.00	2	83.40	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	2	83.33	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%