元大台灣50 (0050)-國票-台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
151.90
漲跌
▲1.45
漲幅
+0.96%
成交量
5,387張
產業
上市
3669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－國票-台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

國票-台南券商分點個股進出
國票-台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
2024/04/22	0.5	150.93	0	0.00	150.45	0.5	13,165	0.00%
2024/04/19	0.5	150.95	0	0.00	150.90	0.5	13,214	0.00%
2024/04/17	1	157.10	0	0.00	157.40	1	12,800	0.01%
2024/04/16	0.3	156.80	1	155.50	155.65	-0.7	12,784	-0.01%
2024/04/15	0.2	160.58	0	0.00	160.00	0.2	12,601	0.00%
2024/04/11	0.1	162.20	0.1	162.05	162.50	0	12,596	0.00%
2024/04/10	0.1	163.20	0	0.00	163.00	0.1	12,600	0.00%
2024/04/09	0	162.25	1	161.70	163.25	-1	12,737	-0.01%
2024/04/08	0.1	159.40	0	0.00	159.45	0.1	12,701	0.00%
2024/04/03	0.3	158.68	0	0.00	158.55	0.3	12,825	0.00%
2024/04/02	0.3	158.70	0.2	159.25	159.65	0.1	12,995	0.00%
2024/03/26	0.2	157.85	2	158.30	157.60	-1.8	13,634	-0.01%
2024/03/25	1	157.70	1	157.88	157.50	0	13,636	0.00%
2024/03/22	0	0.00	0	157.05	157.20	0	13,586	0.00%
2024/03/21	0.1	157.15	4.2	157.36	157.40	-4.1	13,584	-0.03%
2024/03/20	0.1	154.00	0	0.00	153.20	0.1	13,558	0.00%
2024/03/18	0.1	153.39	0	153.70	154.40	0.1	13,830	0.00%
2024/03/15	0	153.85	0	0.00	153.00	0	13,623	0.00%
2024/03/14	0	0.00	2	154.50	155.10	-2	13,532	-0.01%
2024/03/13	0.3	155.30	0.1	155.47	155.25	0.1	13,611	0.00%
2024/03/12	1.3	154.08	0.3	154.28	154.50	0.9	13,443	0.01%
2024/03/11	0.5	152.66	2	153.00	152.90	-1.5	13,318	-0.01%
2024/03/08	1.5	154.67	0.3	155.55	154.45	1.2	13,181	0.01%
2024/03/07	0	0.00	2.3	152.18	152.30	-2.3	12,772	-0.02%
2024/03/06	0	0.00	5.2	148.58	148.85	-5.2	12,366	-0.04%
2024/03/05	1	148.35	2.2	148.40	148.15	-1.2	12,273	-0.01%
2024/03/04	1	147.00	2.2	146.50	146.95	-1.2	12,111	-0.01%
2024/03/01	1	143.10	2	143.05	142.80	-1	11,865	-0.01%
2024/02/29	1.2	143.30	0.1	143.85	143.30	1.1	11,877	0.01%
2024/02/27	0.1	143.40	0	0.00	143.35	0.1	11,985	0.00%
2024/02/26	0	0.00	2	143.84	143.95	-2	11,990	-0.02%
2024/02/23	1.4	143.67	1	144.00	143.75	0.3	11,929	0.00%
2024/02/22	0	0.00	1	142.20	142.80	-1	12,083	-0.01%
2024/02/21	1.1	141.25	0	0.00	141.20	1.1	12,022	0.01%
2024/02/20	0.1	141.45	0	0.00	141.65	0.1	12,301	0.00%
2024/02/19	0.5	140.80	0	0.00	141.10	0.5	12,385	0.00%
2024/02/16	0.1	141.50	0.1	142.02	141.30	0	12,615	0.00%
2024/02/15	5	142.15	3.3	142.16	142.35	1.7	12,656	0.01%
2024/02/05	0	0.00	0.4	135.89	135.95	-0.4	12,384	0.00%
2024/02/02	0	0.00	0.5	135.00	135.10	-0.5	12,168	0.00%
2024/02/01	0.1	134.00	0	0.00	134.35	0.1	12,124	0.00%
2024/01/31	0.3	134.82	0	0.00	134.35	0.3	12,169	0.00%
2024/01/30	0.1	136.40	0.1	136.30	136.15	-0.1	12,165	0.00%
2024/01/29	0	0.00	1	136.60	136.50	-1	12,271	-0.01%
2024/01/26	0.1	135.68	1.1	135.75	135.65	-1	11,972	-0.01%
2024/01/25	0.2	135.20	0.2	135.40	135.65	-0.1	11,872	0.00%
2024/01/24	0.1	134.00	0	134.15	134.00	0	11,511	0.00%
2024/01/23	0.1	133.85	0	0.00	134.05	0.1	11,454	0.00%
2024/01/22	0	133.40	7.5	134.03	133.80	-7.5	11,491	-0.07%
2024/01/19	0	0.00	18.6	131.66	132.90	-18.6	11,344	-0.16%
2024/01/18	0.2	128.30	0	0.00	128.30	0.2	11,276	0.00%
2024/01/17	2.9	127.74	0.1	128.30	127.45	2.8	11,225	0.03%
2024/01/16	0.4	131.60	1	131.85	131.65	-0.6	10,739	-0.01%
2024/01/15	0	133.20	0	0.00	133.00	0	10,507	0.00%
2024/01/12	23	132.76	1	132.60	132.65	22	10,378	0.21%
2024/01/10	0.2	132.48	0	0.00	132.30	0.2	10,466	0.00%
2024/01/09	0	0.00	1.1	133.14	133.00	-1.1	10,467	-0.01%
2024/01/05	0.1	132.35	0	0.00	132.15	0.1	10,451	0.00%
2024/01/04	0.1	132.60	0	0.00	132.50	0.1	10,623	0.00%
2024/01/03	1.7	132.68	0	0.00	132.55	1.7	10,771	0.02%
2024/01/02	0.1	134.94	0	0.00	134.90	0.1	10,627	0.00%
2023/12/29	0	0.00	0	135.70	135.45	0	10,597	0.00%
2023/12/28	1.1	135.80	0	135.75	135.75	1.1	10,564	0.01%
2023/12/27	0	0.00	6.2	135.43	135.75	-6.2	10,401	-0.06%
2023/12/26	0	0.00	14	134.20	134.25	-14	10,010	-0.14%
2023/12/21	0	132.55	0	0.00	132.60	0	9,860	0.00%
2023/12/20	0	0.00	0.7	133.75	133.75	-0.7	9,837	-0.01%
2023/12/19	0.1	132.95	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	0	0.00	9	133.68	133.90	-9	10,144	-0.09%
2023/12/15	1	133.90	0	0.00	133.70	1	10,132	0.01%
2023/12/14	0.3	133.00	0.3	133.01	133.15	0	9,893	0.00%
2023/12/13	0.3	131.55	2.1	131.62	131.55	-1.7	9,477	-0.02%
2023/12/12	1.1	131.40	2.2	131.74	131.50	-1.2	9,524	-0.01%
2023/12/11	3.4	131.11	1.2	130.99	131.20	2.2	9,552	0.02%
2023/12/08	1.2	131.23	2.2	131.34	131.05	-1	9,554	-0.01%
2023/12/07	1.4	130.40	1	130.49	130.00	0.4	9,380	0.00%
2023/12/06	1	130.94	1	131.08	130.80	0	9,471	0.00%
2023/12/05	1.3	130.17	2	130.26	130.35	-0.7	9,445	-0.01%
2023/12/04	1.2	131.17	1.6	131.37	131.30	-0.4	9,459	0.00%
2023/12/01	0.9	130.93	0.9	131.00	131.80	0	9,507	0.00%
2023/11/30	1	131.08	0.4	131.00	131.35	0.5	9,479	0.01%
2023/11/29	1.4	131.67	0	0.00	131.15	1.4	9,354	0.02%
2023/11/28	0	0.00	0.1	131.40	131.25	-0.1	9,295	0.00%
2023/11/27	1	130.30	0	0.00	130.35	1	9,208	0.01%
2023/11/22	0	0.00	2	131.30	131.35	-2	9,002	-0.02%
2023/11/21	0.1	132.37	9.2	132.53	132.55	-9.1	9,018	-0.10%
2023/11/20	0	130.60	2	131.00	130.95	-2	8,657	-0.02%
2023/11/17	0	0.00	4.2	131.33	131.00	-4.2	8,625	-0.05%
2023/11/16	0	0.00	0.1	130.61	130.60	-0.1	8,234	0.00%
2023/11/15	0	0.00	4.5	130.75	130.55	-4.5	8,096	-0.06%
2023/11/14	0	0.00	4	129.16	129.00	-4	7,843	-0.05%
2023/11/13	0.3	128.70	3.9	129.17	128.70	-3.6	7,669	-0.05%
2023/11/10	1	126.65	0	0.00	126.75	1	7,548	0.01%
2023/11/08	0.2	127.00	5.1	126.85	127.20	-4.9	7,872	-0.06%
2023/11/07	0	0.00	0.3	126.48	126.50	-0.3	7,816	0.00%
2023/11/06	0	0.00	5	126.52	126.55	-5	7,888	-0.06%
2023/11/03	0	0.00	1.6	125.52	125.45	-1.6	7,684	-0.02%
2023/11/02	0	0.00	1	123.19	124.50	-1	7,713	-0.01%
2023/11/01	1	121.75	0	0.00	121.75	1	7,626	0.01%
2023/10/31	9.1	121.72	0	0.00	121.15	9.1	7,666	0.12%
2023/10/27	0	0.00	0	122.50	122.30	0	7,608	0.00%
2023/10/26	3.6	121.84	0	0.00	121.75	3.6	7,661	0.05%
2023/10/25	0	0.00	0	124.85	124.20	0	7,340	0.00%
2023/10/24	0.7	123.59	0	0.00	123.95	0.7	7,340	0.01%
2023/10/23	1.1	124.57	0	0.00	123.85	1.1	7,293	0.02%
2023/10/20	0	124.23	0	125.30	125.40	0	7,276	0.00%
2023/10/19	1	124.90	0	0.00	124.85	1	7,364	0.01%
2023/10/18	0	125.45	1	125.45	124.80	-1	7,447	-0.01%
2023/10/17	0	0.00	4	126.48	126.55	-4	7,349	-0.05%
2023/10/16	0.1	126.05	0	0.00	126.25	0.1	7,474	0.00%
2023/10/13	0	0.00	9	127.00	126.95	-9	7,526	-0.12%
2023/10/12	0	0.00	5.1	126.78	127.30	-5.1	7,674	-0.07%
2023/10/11	0	0.00	1.5	126.08	126.25	-1.5	7,681	-0.02%
2023/10/06	0	0.00	0	124.20	124.10	0	7,718	0.00%
2023/10/04	0.2	121.95	0	0.00	121.90	0.2	7,701	0.00%
2023/10/03	0	123.95	0	0.00	123.50	0	7,645	0.00%
2023/10/02	0	0.00	11	124.41	124.25	-11	7,694	-0.14%
2023/09/27	3.5	121.94	0	0.00	122.15	3.5	7,849	0.04%
2023/09/26	0.3	122.22	0	0.00	122.10	0.3	7,835	0.00%
2023/09/25	1	123.15	3	123.20	123.55	-2	7,778	-0.03%
2023/09/22	1	122.30	0	0.00	122.65	1	7,829	0.01%
2023/09/21	5.8	122.86	0	0.00	122.75	5.8	7,765	0.07%
2023/09/20	1.2	125.09	0	0.00	124.75	1.2	7,507	0.02%
2023/09/19	0	125.70	0	125.65	125.45	0	7,518	0.00%
2023/09/15	0	0.00	1	127.20	127.35	-1	7,899	-0.01%
2023/09/14	0	0.00	0	126.45	126.95	0	7,912	0.00%
2023/09/12	2	124.00	3	124.70	125.05	-1	7,959	-0.01%
2023/09/11	1.7	123.78	6	123.60	123.80	-4.3	8,099	-0.05%
2023/09/08	2.2	124.38	0	0.00	124.30	2.2	8,073	0.03%
2023/09/07	0.2	125.04	0	0.00	124.85	0.2	8,371	0.00%
2023/09/06	0	126.13	0	0.00	126.00	0	8,506	0.00%
2023/09/05	0	126.30	2	126.40	126.45	-2	8,477	-0.02%
2023/09/01	0	0.00	2	126.05	125.90	-2	8,646	-0.02%
2023/08/31	0	126.10	0	0.00	125.70	0	8,705	0.00%
2023/08/25	1.1	124.58	0	0.00	124.55	1.1	8,806	0.01%
2023/08/24	0	0.00	1	127.00	127.00	-1	8,890	-0.01%
2023/08/23	0	124.95	0	0.00	124.85	0	9,020	0.00%
2023/08/21	1.9	123.71	0	0.00	123.00	1.9	9,433	0.02%
2023/08/18	0.5	124.32	0	0.00	123.85	0.5	9,447	0.01%
2023/08/17	3.5	123.17	0	0.00	124.60	3.5	9,525	0.04%
2023/08/16	2.3	123.73	0	0.00	124.05	2.3	9,664	0.02%
2023/08/15	1.1	125.05	0	0.00	124.70	1.1	9,931	0.01%
2023/08/14	2.5	124.54	0	0.00	124.50	2.5	10,173	0.02%
2023/08/11	1.1	126.37	0	0.00	126.30	1.1	10,232	0.01%
2023/08/10	1.5	126.74	0	0.00	126.40	1.5	10,235	0.02%
2023/08/08	3.2	126.55	0	0.00	127.00	3.2	10,124	0.03%
2023/08/07	1	127.60	0.1	128.50	128.50	0.9	10,010	0.01%
2023/08/04	2.1	127.23	1	127.40	127.25	1.1	10,002	0.01%
2023/08/02	4.2	127.91	0	0.00	127.85	4.2	9,967	0.04%
2023/08/01	0.2	129.45	5	129.20	129.45	-4.8	9,867	-0.05%
2023/07/31	7.1	128.49	6	128.40	128.80	1.1	9,830	0.01%
2023/07/28	0.2	129.47	3	129.57	129.50	-2.9	9,771	-0.03%
2023/07/27	0	0.00	6	129.32	129.50	-6	9,795	-0.06%
2023/07/26	0	128.85	2	128.85	128.50	-2	9,814	-0.02%
2023/07/25	0	0.00	4	128.41	128.85	-4	9,835	-0.04%
2023/07/24	4	127.09	0	0.00	127.25	4	9,877	0.04%
2023/07/21	17.1	126.76	1	127.10	127.20	16.1	9,930	0.16%
2023/07/20	1	129.25	0	0.00	129.35	1	10,026	0.01%
2023/07/19	1	129.84	0	0.00	128.75	1	10,073	0.01%
2023/07/18	1.1	130.14	0	0.00	129.85	1.1	9,915	0.01%
2023/07/17	0.2	132.00	0	0.00	132.00	0.2	9,841	0.00%
2023/07/14	0	0.00	7.9	132.13	132.25	-7.9	9,716	-0.08%
2023/07/13	0	0.00	3	131.53	130.90	-3	9,551	-0.03%
2023/07/12	0	0.00	1	129.45	129.45	-1	9,385	-0.01%
2023/07/11	0	0.00	10	128.70	129.20	-10	9,379	-0.11%
2023/07/10	2.5	127.89	2	128.05	127.45	0.5	9,413	0.01%
2023/07/07	3.4	127.69	1.3	127.30	127.70	2.1	9,330	0.02%
2023/07/06	2.7	128.02	0.1	129.38	127.90	2.6	9,296	0.03%
2023/07/05	1	130.60	0	0.00	130.80	1	9,086	0.01%
2023/07/04	0.1	130.80	1	131.00	131.00	-0.9	9,075	-0.01%
2023/06/30	1.2	128.56	0.1	128.55	129.10	1.1	9,245	0.01%
2023/06/29	0	0.00	8	129.05	129.05	-8	9,318	-0.09%
2023/06/28	1	128.90	0.2	129.05	129.10	0.8	9,274	0.01%
2023/06/27	1	129.26	0	0.00	128.90	1	9,342	0.01%
2023/06/26	1	129.85	0	0.00	129.75	1	9,410	0.01%
2023/06/21	0.1	130.44	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	0	130.60	2.1	130.74	130.55	-2.1	9,327	-0.02%
2023/06/19	0	130.90	1	130.95	131.25	-1	9,455	-0.01%
2023/06/16	0.2	131.26	0	0.00	131.55	0.2	9,416	0.00%
2023/06/15	1	131.50	0.3	131.68	131.90	0.7	9,414	0.01%
2023/06/14	1	131.20	0.3	131.25	131.50	0.7	9,411	0.01%
2023/06/13	5	131.63	3.7	131.07	131.55	1.3	9,559	0.01%
2023/06/08	0.1	126.97	0	0.00	126.85	0.1	9,545	0.00%
2023/06/07	0.1	127.59	1	127.65	128.10	-0.9	9,679	-0.01%
2023/06/06	0	0.00	2	127.20	126.70	-2	9,532	-0.02%
2023/06/05	1.1	126.31	0.2	126.60	126.35	0.8	9,525	0.01%
2023/06/02	0	0.00	1.5	126.80	126.75	-1.5	9,543	-0.02%
2023/06/01	10.1	125.12	0	0.00	125.15	10.1	9,567	0.11%
2023/05/31	2	125.30	0	0.00	126.15	2	9,554	0.02%
2023/05/30	0	0.00	24.3	126.57	126.75	-24.3	9,464	-0.26%
2023/05/29	1	126.85	8.1	127.04	126.75	-7.1	9,386	-0.08%
2023/05/26	0	0.00	3.5	125.54	125.95	-3.5	9,236	-0.04%
2023/05/25	2	122.98	2.2	122.93	123.05	-0.2	8,943	0.00%
2023/05/22	0	0.00	1.6	122.30	122.30	-1.6	8,718	-0.02%
2023/05/19	3.1	122.50	9.3	122.60	122.50	-6.2	8,549	-0.07%
2023/05/18	0	121.75	5.7	122.03	122.15	-5.6	8,164	-0.07%
2023/05/17	0	120.50	5.1	119.99	120.55	-5.1	8,002	-0.06%
2023/05/16	0.2	118.55	1.1	118.62	118.60	-1	7,695	-0.01%
2023/05/15	0.1	117.25	1	116.80	117.20	-0.9	7,628	-0.01%
2023/05/11	0.1	117.66	0	0.00	117.55	0.1	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	0.00	3.1	118.68	118.90	-3.1	7,838	-0.04%
2023/05/08	0	118.60	0.1	118.65	118.55	0	7,983	0.00%
2023/05/04	1.1	116.82	0	0.00	117.50	1.1	8,263	0.01%
2023/05/03	0.1	117.26	0	0.00	117.20	0.1	8,310	0.00%
2023/05/02	0.2	117.35	2.6	117.67	117.70	-2.4	8,600	-0.03%
2023/04/28	0	0.00	0.1	117.50	117.40	-0.1	9,236	0.00%
2023/04/27	1.1	116.29	0	0.00	116.00	1.1	9,376	0.01%
2023/04/26	4.7	115.90	0	0.00	116.10	4.7	9,678	0.05%
2023/04/25	5.4	117.11	0	0.00	116.60	5.4	9,938	0.05%
2023/04/24	0.5	118.18	0	0.00	118.15	0.5	9,795	0.00%
2023/04/21	1	119.29	0	0.00	118.60	1	9,946	0.01%
2023/04/20	1	118.50	0	0.00	118.90	1	10,065	0.01%
2023/04/19	3.2	119.21	0	0.00	119.05	3.2	10,208	0.03%
2023/04/18	0.3	120.05	0	0.00	119.95	0.3	10,272	0.00%
2023/04/17	0.5	120.05	3.1	120.19	120.35	-2.6	10,392	-0.03%
2023/04/14	0	0.00	0.4	120.53	120.65	-0.4	10,526	0.00%
2023/04/13	1.2	119.95	2.2	119.78	119.50	-1	10,722	-0.01%
2023/04/12	0.4	120.51	0	0.00	120.55	0.4	10,756	0.00%
2023/04/11	0.2	120.95	0	0.00	120.85	0.2	10,939	0.00%
2023/04/10	0.4	121.05	0	0.00	121.00	0.4	11,043	0.00%
2023/04/07	0	121.05	0	0.00	121.00	0	11,050	0.00%
2023/04/06	0.2	121.00	0	0.00	121.00	0.2	11,043	0.00%
2023/03/31	0.3	121.63	0.1	121.60	121.60	0.3	11,018	0.00%
2023/03/30	0	0.00	0.8	121.20	121.20	-0.8	10,853	-0.01%
2023/03/29	1.1	120.42	0	0.00	120.60	1.1	10,861	0.01%
2023/03/28	0.2	120.46	0	0.00	120.40	0.2	11,017	0.00%
2023/03/27	0.1	121.41	0	0.00	121.45	0.1	10,957	0.00%
2023/03/24	0	0.00	0.1	122.15	122.20	-0.1	10,978	0.00%
2023/03/23	0	0.00	4.1	121.26	121.85	-4.1	10,884	-0.04%
2023/03/22	0	0.00	1.2	120.48	120.90	-1.2	10,757	-0.01%
2023/03/21	0.2	118.49	0	0.00	118.65	0.2	10,628	0.00%
2023/03/20	0.1	118.02	0	0.00	118.10	0.1	10,708	0.00%
2023/03/17	0.1	118.25	1	117.96	118.95	-1	10,693	-0.01%
2023/03/16	1.4	116.94	0.3	116.93	117.05	1.1	10,665	0.01%
2023/03/15	1	117.55	0.5	118.27	117.60	0.5	10,542	0.00%
2023/03/14	2.1	117.51	0	0.00	117.50	2.1	10,505	0.02%
2023/03/10	3	118.23	0	0.00	118.30	3	10,334	0.03%
2023/03/09	0.1	120.42	0	0.00	120.20	0.1	10,527	0.00%
2023/03/08	1.3	120.45	0	0.00	120.30	1.3	10,627	0.01%
2023/03/07	0	0.00	0.1	120.85	121.30	-0.1	10,702	0.00%
2023/03/06	0	0.00	5	120.68	120.50	-5	10,828	-0.05%
2023/03/03	0	119.30	1	119.80	119.35	-1	10,939	-0.01%
2023/03/01	5	117.51	0	0.00	119.35	5	11,216	0.04%
2023/02/24	1.1	119.79	0	0.00	118.80	1.1	11,184	0.01%
2023/02/23	0	0.00	2	119.08	119.40	-2	11,237	-0.02%
2023/02/22	5.1	117.50	0.2	117.50	117.65	4.9	11,312	0.04%
2023/02/20	1	118.20	1.4	119.04	119.00	-0.4	11,674	0.00%
2023/02/17	0.7	118.67	0	0.00	118.75	0.7	12,141	0.01%
2023/02/16	0	0.00	1	119.70	120.30	-1	12,312	-0.01%
2023/02/15	3.7	119.46	2.9	120.01	118.85	0.9	12,701	0.01%
2023/02/13	0.1	120.55	0	0.00	120.75	0.1	12,930	0.00%
2023/02/10	0	0.00	4.2	120.94	121.00	-4.2	13,040	-0.03%
2023/02/09	1	120.60	0	0.00	120.90	1	13,138	0.01%
2023/02/07	2.5	118.68	0	0.00	119.00	2.5	13,240	0.02%
2023/02/06	0.8	119.57	0.1	119.50	119.25	0.7	13,219	0.01%
2023/02/03	0	120.60	5.3	120.68	121.00	-5.2	13,134	-0.04%
2023/02/02	0	0.00	16.3	120.79	121.00	-16.3	13,144	-0.12%
2023/02/01	0	0.00	1.7	118.84	119.00	-1.7	13,076	-0.01%
2023/01/31	30.1	118.45	30.6	118.54	118.30	-0.5	13,101	0.00%
2023/01/30	0	0.00	4.2	120.30	120.70	-4.2	12,923	-0.03%
2023/01/17	0.1	118.15	2	118.35	118.10	-1.9	12,536	-0.02%
2023/01/16	2	118.35	0.7	118.45	118.10	1.3	12,585	0.01%
2023/01/13	0	0.00	1	117.15	117.20	-1	12,328	-0.01%
2023/01/12	1	116.35	0	0.00	115.85	1	12,170	0.01%
2023/01/11	2.1	116.32	0.1	116.35	116.35	2	12,263	0.02%
2023/01/10	0	116.00	0.2	116.08	116.25	-0.2	12,110	0.00%
2023/01/09	0	0.00	4.6	114.82	115.80	-4.6	12,237	-0.04%
2023/01/05	3.1	111.20	2	111.38	111.30	1.1	12,332	0.01%
2023/01/04	1	110.25	0	0.00	110.50	1	12,354	0.01%
2023/01/03	1.3	108.60	0.1	110.15	110.75	1.2	12,647	0.01%
2022/12/30	0.2	110.45	0	0.00	110.20	0.2	12,544	0.00%
2022/12/29	2.8	109.20	0	0.00	109.50	2.8	12,541	0.02%
2022/12/28	0.3	110.12	1.2	109.91	110.00	-0.9	12,488	-0.01%
2022/12/27	2	112.20	0	0.00	111.60	2	12,410	0.02%
2022/12/26	0	0.00	0.7	111.10	111.10	-0.7	12,525	-0.01%
2022/12/23	0.5	110.73	0	0.00	110.70	0.5	12,668	0.00%
2022/12/22	0	0.00	0	112.30	112.60	0	12,741	0.00%
2022/12/21	0	110.78	0	0.00	110.75	0	12,972	0.00%
2022/12/20	0.1	110.98	0	0.00	110.30	0.1	12,922	0.00%
2022/12/19	1.1	112.64	0	112.40	112.35	1.1	13,046	0.01%
2022/12/16	1.2	112.37	0	0.00	113.00	1.2	13,186	0.01%
2022/12/15	0.1	114.60	0	0.00	114.90	0.1	13,237	0.00%
2022/12/13	0	0.00	2.2	113.50	113.40	-2.2	13,254	-0.02%
2022/12/09	0	114.95	0	115.05	115.00	0	13,340	0.00%
2022/12/08	20	113.00	1	112.90	113.25	19	13,297	0.14%
2022/12/07	1.1	114.60	0	0.00	114.60	1.1	13,326	0.01%
2022/12/06	1.3	116.15	0	0.00	115.30	1.3	13,265	0.01%
2022/12/05	0	0.00	1	118.00	117.45	-1	13,225	-0.01%
2022/12/02	1	117.40	20	117.18	117.30	-19	13,144	-0.14%
2022/12/01	0.1	118.25	0.1	118.20	118.35	0.1	13,277	0.00%
2022/11/30	12	116.20	0	0.00	116.35	12	12,974	0.09%
2022/11/28	0.1	114.39	0	0.00	114.35	0.1	13,021	0.00%
2022/11/25	0.1	116.70	0	0.00	116.70	0.1	13,121	0.00%
2022/11/24	0	0.00	1	116.20	116.70	-1	12,972	-0.01%
2022/11/23	0	0.00	0.1	115.60	115.60	-0.1	12,920	0.00%
2022/11/22	1	114.00	0	0.00	114.80	1	13,049	0.01%
2022/11/21	0.7	114.25	0.5	114.35	113.85	0.2	13,123	0.00%
2022/11/18	0	0.00	9	114.92	114.25	-9	13,060	-0.07%
2022/11/17	0.1	113.15	0.2	113.15	114.55	-0.1	13,000	0.00%
2022/11/16	0	0.00	2.5	114.49	114.50	-2.5	12,949	-0.02%
2022/11/15	3	113.40	1.6	114.53	114.70	1.5	12,689	0.01%
2022/11/14	1	109.75	1	110.35	110.00	0	12,193	0.00%
2022/11/11	1	108.80	0.4	108.41	109.00	0.7	11,979	0.01%
2022/11/10	0	0.00	0.3	103.55	103.50	-0.3	11,638	0.00%
2022/11/09	1	104.35	4.1	103.62	104.50	-3.1	11,557	-0.03%
2022/11/08	2.2	101.62	0	0.00	101.60	2.2	11,401	0.02%
2022/11/07	2.1	99.96	0	0.00	100.55	2.1	11,368	0.02%
2022/11/03	1.1	98.51	0	0.00	98.70	1.1	11,359	0.01%
2022/11/02	0.1	99.95	0	0.00	100.00	0.1	11,265	0.00%
2022/11/01	0	0.00	21	99.74	99.60	-21	11,293	-0.19%
2022/10/31	0.2	99.00	0	0.00	99.05	0.2	11,311	0.00%
2022/10/28	0.2	97.80	0	0.00	97.75	0.2	11,257	0.00%
2022/10/27	1	99.00	0	0.00	99.00	1	11,196	0.01%
2022/10/26	0.2	97.22	5	97.00	97.60	-4.8	11,358	-0.04%
2022/10/25	3.9	97.21	0	0.00	96.70	3.9	11,334	0.03%
2022/10/24	0.2	99.12	0	0.00	98.60	0.2	11,134	0.00%
2022/10/21	21	99.01	0	0.00	98.90	21	10,989	0.19%
2022/10/20	0.5	98.30	5.3	97.67	99.20	-4.8	10,919	-0.04%
2022/10/19	0.1	100.29	0	0.00	99.75	0.1	10,813	0.00%
2022/10/17	0.1	99.76	0.1	99.95	99.95	0	10,883	0.00%
2022/10/14	0.3	101.90	1	102.10	101.85	-0.7	10,703	-0.01%
2022/10/13	3.5	99.55	1	99.80	99.00	2.5	10,793	0.02%
2022/10/12	1.5	100.17	2	99.60	100.20	-0.5	10,666	0.00%
2022/10/11	5	101.24	0	0.00	100.70	5	10,814	0.05%
2022/10/07	1.2	106.69	0	0.00	106.20	1.2	10,601	0.01%
2022/10/06	0.5	107.80	18	107.78	108.00	-17.5	10,703	-0.16%
2022/10/05	0.2	107.05	1	106.60	107.25	-0.8	10,975	-0.01%
2022/10/04	2	104.70	0	0.00	104.80	2	10,983	0.02%
2022/10/03	1.2	102.53	1	102.25	102.20	0.2	10,983	0.00%
2022/09/30	1.2	103.71	1	103.15	103.45	0.2	10,969	0.00%
2022/09/29	8.3	105.24	0	0.00	104.90	8.3	10,983	0.08%
2022/09/28	10.6	105.41	1.2	107.22	105.25	9.4	11,069	0.09%
2022/09/27	1.1	107.51	2	107.60	107.50	-0.9	11,024	-0.01%
2022/09/26	2.9	107.46	0	0.00	107.65	2.9	11,316	0.03%
2022/09/23	0.5	109.91	0	0.00	109.70	0.5	11,564	0.00%
2022/09/22	1.2	109.78	0	110.10	110.75	1.2	11,661	0.01%
2022/09/21	0.6	112.24	1	111.85	112.10	-0.4	11,516	0.00%
2022/09/20	0.4	112.53	0	0.00	113.05	0.4	11,514	0.00%
2022/09/19	1.2	112.25	0	0.00	112.05	1.2	11,695	0.01%
2022/09/16	1.1	112.64	0	112.50	112.55	1.1	11,757	0.01%
2022/09/15	1.1	113.85	0	0.00	113.85	1.1	11,822	0.01%
2022/09/14	2.3	113.44	0	0.00	113.65	2.3	12,011	0.02%
2022/09/13	0	0.00	0.1	115.95	116.00	-0.1	11,937	0.00%
2022/09/12	1.6	115.38	0	0.00	115.40	1.6	12,037	0.01%
2022/09/08	1.1	112.60	0	0.00	113.00	1.1	12,240	0.01%
2022/09/07	4	112.51	0	0.00	112.20	4	12,334	0.03%
2022/09/06	0	114.55	0	0.00	114.90	0	12,223	0.00%
2022/09/05	0.3	114.14	0	0.00	114.15	0.3	12,313	0.00%
2022/09/02	1.9	114.36	0	0.00	113.90	1.9	12,447	0.02%
2022/09/01	5.5	115.04	0	0.00	115.15	5.5	12,285	0.04%
2022/08/31	0	0.00	1.1	117.19	117.60	-1.1	11,968	-0.01%
2022/08/30	3.1	116.86	0	116.80	116.75	3.1	11,917	0.03%
2022/08/29	2.9	116.25	0	0.00	116.55	2.9	11,795	0.02%
2022/08/24	0.1	118.02	0	0.00	117.90	0.1	11,533	0.00%
2022/08/23	1.2	118.50	0	0.00	118.20	1.2	11,533	0.01%
2022/08/22	0.2	119.90	0	120.00	119.80	0.2	11,603	0.00%
2022/08/19	1	121.25	2.4	121.82	121.55	-1.4	11,663	-0.01%
2022/08/18	2.1	121.25	2	121.40	121.35	0.1	11,693	0.00%
2022/08/17	2	122.10	0	0.00	122.15	2	11,647	0.02%
2022/08/16	1	122.10	0.7	122.14	122.10	0.3	11,500	0.00%
2022/08/15	0	121.80	6	121.83	121.90	-6	11,381	-0.05%
2022/08/12	1.1	120.38	3	120.75	120.80	-1.9	11,283	-0.02%
2022/08/11	0	0.00	3.1	119.86	120.05	-3.1	11,262	-0.03%
2022/08/10	0.1	118.15	3	117.95	117.90	-2.9	11,189	-0.03%
2022/08/09	3.2	118.33	2	119.20	119.15	1.2	11,138	0.01%
2022/08/08	1	118.70	0	119.00	119.25	1	11,102	0.01%
2022/08/05	0	0.00	3.1	118.98	119.50	-3.1	11,075	-0.03%
2022/08/03	1	115.85	0.1	116.37	116.25	0.9	11,137	0.01%
2022/08/02	0.1	115.60	0	0.00	115.55	0.1	11,237	0.00%
2022/08/01	0.1	117.70	0	0.00	117.65	0.1	11,155	0.00%
2022/07/29	0	118.18	3	118.25	118.00	-3	11,279	-0.03%
2022/07/28	0	117.38	0.2	117.55	116.90	-0.2	11,249	0.00%
2022/07/27	1	116.45	0	0.00	116.70	1	11,275	0.01%
2022/07/26	1.1	115.43	1	115.51	115.65	0.1	11,248	0.00%
2022/07/25	0.1	116.75	0.7	116.73	116.70	-0.6	11,236	-0.01%
2022/07/22	0	116.75	2	116.53	116.80	-2	11,253	-0.02%
2022/07/21	2	115.41	1	116.15	116.35	1	11,471	0.01%
2022/07/20	1.2	115.81	19	115.11	115.05	-17.8	11,480	-0.15%
2022/07/19	0.2	114.35	0	0.00	114.30	0.2	11,735	0.00%
2022/07/18	0.1	114.45	10	114.32	114.20	-9.9	11,701	-0.08%
2022/07/15	16.3	114.21	8	114.94	115.50	8.3	11,398	0.07%
2022/07/14	1	114.00	12.3	114.15	114.00	-11.3	11,202	-0.10%
2022/07/13	23	113.16	23	113.33	113.45	0	11,107	0.00%
2022/07/12	0.3	109.74	0	0.00	109.55	0.3	10,992	0.00%
2022/07/11	0.1	112.41	1	112.40	112.25	-0.9	11,151	-0.01%
2022/07/08	11	113.27	0.1	113.45	113.25	10.9	11,108	0.10%
2022/07/07	0.2	108.95	2	111.75	112.10	-1.9	11,056	-0.02%
2022/07/06	6.9	110.28	0	0.00	108.85	6.9	11,069	0.06%
2022/07/05	6.1	111.10	3	111.17	111.00	3	11,088	0.03%
2022/07/04	4.4	111.28	4	110.34	110.45	0.4	10,967	0.00%
2022/07/01	5.3	114.21	0	0.00	111.55	5.3	10,771	0.05%
2022/06/30	21	115.70	1	115.55	115.80	20	10,386	0.19%
2022/06/29	0.1	119.02	0	0.00	118.80	0.1	10,175	0.00%
2022/06/28	0.1	119.81	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	0	0.00	0.3	121.10	120.95	-0.3	10,086	0.00%
2022/06/24	3.4	118.81	0	0.00	118.15	3.4	9,916	0.03%
2022/06/23	5.2	117.98	0	117.95	117.90	5.2	9,910	0.05%
2022/06/22	2.4	120.72	0	0.00	119.50	2.4	9,711	0.02%
2022/06/21	0	0.00	1.2	122.16	122.20	-1.2	9,532	-0.01%
2022/06/20	2.3	119.79	0	0.00	119.75	2.3	9,595	0.02%
2022/06/17	4.5	120.71	0	0.00	120.85	4.5	9,520	0.05%
2022/06/16	0.2	124.25	0	0.00	122.50	0.2	9,321	0.00%
2022/06/15	0	123.55	0	0.00	122.75	0	9,320	0.00%
2022/06/14	1.1	122.56	0	0.00	123.35	1.1	9,405	0.01%
2022/06/13	4.1	123.65	0	0.00	123.55	4.1	9,524	0.04%
2022/06/10	0.4	127.24	0	0.00	127.10	0.4	9,634	0.00%
2022/06/08	0.1	128.15	3	128.85	128.80	-2.9	9,850	-0.03%
2022/06/07	1	127.11	0.1	127.20	127.40	0.9	10,025	0.01%
2022/06/06	0.4	128.85	0	0.00	128.70	0.4	10,292	0.00%
2022/06/02	0	128.08	0	0.00	127.80	0	10,921	0.00%
2022/06/01	0.1	129.73	0	0.00	129.15	0.1	11,714	0.00%
2022/05/31	0.2	128.00	2.2	128.64	129.80	-2	11,817	-0.02%
2022/05/30	1.1	127.71	0.1	128.55	128.55	1	11,774	0.01%
2022/05/27	0.1	125.65	0.1	125.60	125.50	-0.1	11,633	0.00%
2022/05/26	0.3	124.25	0	0.00	122.90	0.3	11,576	0.00%
2022/05/25	0.1	124.10	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	0.2	123.72	0	0.00	123.50	0.2	12,301	0.00%
2022/05/23	0	125.35	1	125.30	124.90	-1	12,291	-0.01%
2022/05/20	0.1	124.80	0	0.00	124.65	0.1	12,557	0.00%
2022/05/19	1.1	122.82	0	0.00	123.30	1.1	12,570	0.01%
2022/05/18	1	125.45	0	0.00	125.70	1	12,514	0.01%
2022/05/17	0	0.00	1	123.95	124.35	-1	12,491	-0.01%
2022/05/16	0.1	122.97	0	0.00	123.00	0.1	12,534	0.00%
2022/05/13	0.1	121.84	0	0.00	122.35	0.1	12,561	0.00%
2022/05/12	1.7	122.30	0	0.00	121.25	1.7	12,641	0.01%
2022/05/11	0.1	123.80	0	0.00	124.20	0.1	12,516	0.00%
2022/05/10	8.1	122.16	0	0.00	124.00	8.1	12,482	0.06%
2022/05/09	7.6	124.64	0	0.00	124.55	7.6	12,386	0.06%
2022/05/06	2.7	126.09	0	0.00	126.65	2.7	12,357	0.02%
2022/05/05	4.1	129.60	0	0.00	129.25	4.1	12,475	0.03%
2022/05/04	5.1	128.25	0	0.00	127.80	5.1	12,667	0.04%
2022/05/03	0.4	127.99	0	0.00	127.80	0.4	12,902	0.00%
2022/04/29	0.3	128.75	1	128.85	128.75	-0.7	13,017	-0.01%
2022/04/28	1	126.80	4	126.00	127.10	-3	13,316	-0.02%
2022/04/27	4.3	126.56	0	0.00	126.55	4.3	13,394	0.03%
2022/04/26	7.1	129.20	0	0.00	129.25	7.1	13,160	0.05%
2022/04/25	4.2	129.28	0	0.00	129.25	4.2	13,244	0.03%
2022/04/22	1.3	131.17	0	0.00	131.60	1.3	12,823	0.01%
2022/04/20	0	132.50	0	0.00	132.65	0	12,863	0.00%
2022/04/19	2	132.16	0.2	132.30	132.00	1.9	12,919	0.01%
2022/04/18	3.3	131.57	0	0.00	131.55	3.3	13,064	0.03%
2022/04/15	2.6	132.40	0	0.00	132.25	2.6	13,027	0.02%
2022/04/14	0.1	134.81	0	0.00	134.55	0.1	12,799	0.00%
2022/04/13	0.1	134.70	0	0.00	135.05	0.1	12,860	0.00%
2022/04/12	1.1	132.59	0	0.00	132.55	1.1	12,933	0.01%
2022/04/11	0.5	132.64	0	0.00	132.45	0.5	12,857	0.00%
2022/04/08	1.5	134.00	0	0.00	134.55	1.5	12,692	0.01%
2022/04/07	2.2	134.56	0	0.00	133.80	2.2	12,647	0.02%
2022/04/06	1.1	135.23	0	0.00	136.25	1.1	12,778	0.01%
2022/04/01	1.1	136.72	0	0.00	136.95	1.1	12,959	0.01%
2022/03/31	0	0.00	1	138.30	138.10	-1	12,939	-0.01%
2022/03/30	0	0.00	1	138.55	138.55	-1	13,089	-0.01%
2022/03/29	1.2	137.09	0	0.00	136.85	1.2	13,185	0.01%
2022/03/28	2.1	136.20	0	0.00	136.70	2.1	13,145	0.02%
2022/03/25	0	0.00	1	138.25	138.20	-1	13,081	-0.01%
2022/03/22	0	136.80	1	136.30	136.80	-1	13,004	-0.01%
2022/03/21	0	137.25	0	0.00	137.00	0	13,069	0.00%
2022/03/18	0.1	135.85	1	136.30	136.10	-0.9	13,019	-0.01%
2022/03/17	3	136.27	1.8	136.05	136.40	1.2	12,884	0.01%
2022/03/16	2.2	132.03	6	131.94	132.20	-3.8	12,706	-0.03%
2022/03/15	2.1	131.65	0.1	131.80	131.65	2	12,465	0.02%
2022/03/14	0.2	134.45	0	0.00	134.40	0.2	12,255	0.00%
2022/03/11	1	134.50	0	0.00	134.40	1	12,162	0.01%
2022/03/10	0.6	136.52	2.4	136.19	136.35	-1.8	12,050	-0.01%
2022/03/09	3.3	132.67	0	0.00	132.50	3.3	11,890	0.03%
2022/03/08	7.5	131.86	0	0.00	131.15	7.5	11,690	0.06%
2022/03/07	15.1	134.29	0	0.00	134.00	15.1	11,064	0.14%
2022/03/04	0.2	138.83	1	138.45	138.45	-0.8	10,368	-0.01%
2022/03/02	0.5	139.94	0	0.00	139.65	0.5	10,465	0.00%
2022/03/01	1	139.17	0	0.00	140.45	1	10,405	0.01%
2022/02/25	5.2	138.56	0	0.00	138.50	5.2	10,318	0.05%
2022/02/24	4.9	139.36	1	139.20	138.80	3.9	10,017	0.04%
2022/02/23	1	141.90	0	0.00	142.25	1	9,590	0.01%
2022/02/22	5.3	141.30	0	0.00	141.85	5.3	9,615	0.05%
2022/02/21	1	143.60	0	0.00	143.80	1	9,402	0.01%
2022/02/14	0.3	142.78	1	142.70	142.70	-0.7	9,657	-0.01%
2022/02/10	0	143.90	0	0.00	145.05	0	9,682	0.00%
2022/02/08	2	143.10	0	0.00	142.90	2	9,757	0.02%
2022/02/07	2	142.13	0	0.00	142.30	2	9,615	0.02%
2022/01/26	3	141.68	0.7	142.20	141.55	2.3	9,253	0.03%
2022/01/25	2.4	141.60	0	0.00	141.65	2.4	9,024	0.03%
2022/01/24	1	143.10	0	0.00	144.00	1	8,674	0.01%
2022/01/21	6.4	143.01	0	0.00	142.65	6.4	8,537	0.08%
2022/01/20	1	147.90	11	148.34	149.10	-10	8,114	-0.12%
2022/01/19	5.1	148.50	0	0.00	148.50	5.1	7,967	0.06%
2022/01/18	3	152.14	0	0.00	150.30	3	7,897	0.04%
2022/01/17	1.1	151.54	0	0.00	152.00	1.1	7,780	0.01%
2022/01/14	4.2	150.23	0	150.10	150.30	4.1	7,751	0.05%
2022/01/13	0	0.00	1.3	150.16	150.30	-1.3	7,800	-0.02%
2022/01/12	0.1	149.30	0	0.00	149.55	0.1	7,918	0.00%
2022/01/11	1	146.86	81.1	147.51	148.30	-80	7,890	-1.01%
2022/01/10	2.1	146.98	0	146.00	147.55	2.1	7,682	0.03%
2022/01/07	1.1	146.61	0.1	146.90	146.60	1	7,644	0.01%
2022/01/06	1	147.55	0.2	147.90	147.90	0.8	7,582	0.01%
2022/01/05	0	0.00	2.3	149.86	149.30	-2.3	7,528	-0.03%
2022/01/04	2.7	148.57	1.8	149.12	149.60	0.9	7,522	0.01%
2022/01/03	0.1	146.40	1.3	146.47	146.40	-1.2	7,490	-0.02%
2021/12/29	0	0.00	1.4	145.78	145.95	-1.4	7,866	-0.02%
2021/12/28	1	145.00	3.8	145.01	145.30	-2.8	7,940	-0.04%
2021/12/27	0	0.00	7.8	143.86	144.15	-7.8	7,953	-0.10%
2021/12/24	2	143.15	1.3	143.23	143.05	0.7	8,296	0.01%
2021/12/17	0.1	141.65	0.1	141.65	141.90	0	8,971	0.00%
2021/12/16	0	0.00	0.8	141.44	142.05	-0.8	8,985	-0.01%
2021/12/15	0	140.40	0	0.00	140.30	0	9,290	0.00%
2021/12/14	0.4	140.51	0.1	140.50	140.10	0.3	9,187	0.00%
2021/12/13	0.1	142.15	0.2	141.90	141.50	0	9,242	0.00%
2021/12/10	0	141.80	17	141.89	141.95	-17	9,366	-0.18%
2021/12/09	0	142.40	0.2	141.85	142.00	-0.2	9,351	0.00%
2021/12/08	0.2	142.79	0.4	142.75	142.35	-0.2	9,329	0.00%
2021/12/07	0.2	141.00	0.2	140.65	141.80	-0.1	9,198	0.00%
2021/12/06	0.5	141.36	0	0.00	141.35	0.5	9,199	0.01%
2021/12/03	0.1	141.73	1	141.70	141.75	-0.9	9,251	-0.01%
2021/12/02	0	140.30	1	141.00	141.80	-1	9,307	-0.01%
2021/12/01	10	139.90	0	0.00	140.30	10	9,390	0.11%
2021/11/30	6	138.80	0	0.00	138.00	6	9,504	0.06%
2021/11/29	2	138.10	2	138.05	138.15	0	9,449	0.00%
2021/11/26	8.1	138.41	0	0.00	138.15	8.1	9,567	0.08%
2021/11/25	0	140.85	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0	141.05	0	0.00	140.50	0	9,955	0.00%
2021/11/23	1	141.30	2.3	141.25	141.10	-1.3	10,179	-0.01%
2021/11/22	0	142.85	1	142.40	142.45	-1	10,223	-0.01%
2021/11/19	0	142.95	3	143.28	142.80	-3	10,275	-0.03%
2021/11/18	0	142.00	2	142.25	142.45	-2	10,259	-0.02%
2021/11/17	0.2	141.39	4.6	141.53	141.65	-4.5	10,259	-0.04%
2021/11/16	0.1	141.02	0	0.00	141.20	0.1	10,182	0.00%
2021/11/15	0	141.00	1	141.05	140.95	-1	10,524	-0.01%
2021/11/11	0	0.00	0.1	139.60	139.25	-0.1	10,895	0.00%
2021/11/10	0	0.00	0	140.40	140.50	0	11,000	0.00%
2021/11/08	0.1	138.68	0	0.00	139.20	0.1	10,862	0.00%
2021/11/05	0	0.00	4.2	137.48	138.10	-4.2	10,800	-0.04%
2021/11/03	0	136.75	0	0.00	136.60	0	10,696	0.00%
2021/11/02	0	136.55	0.2	136.45	136.25	-0.1	10,722	0.00%
2021/11/01	0	0.00	0.1	136.47	136.50	-0.1	10,749	0.00%
2021/10/29	0.1	136.00	0.7	135.99	135.80	-0.6	10,790	-0.01%
2021/10/28	2	136.85	0.2	136.96	137.15	1.8	10,809	0.02%
2021/10/27	0	136.90	0.1	136.80	137.55	-0.1	10,855	0.00%
2021/10/26	0	137.50	0.5	137.20	137.55	-0.5	10,796	0.00%
2021/10/25	0	0.00	0.2	135.66	136.40	-0.2	10,800	0.00%
2021/10/22	1	136.00	20.3	136.35	136.50	-19.3	11,178	-0.17%
2021/10/21	0	0.00	1.9	137.40	136.10	-1.9	11,263	-0.02%
2021/10/20	0	0.00	2.2	137.14	136.60	-2.2	11,238	-0.02%
2021/10/19	0	0.00	2.1	137.00	136.95	-2.1	11,047	-0.02%
2021/10/18	1	136.50	3.4	136.28	135.85	-2.4	11,008	-0.02%
2021/10/15	3	134.65	0.1	136.05	136.25	2.9	11,132	0.03%
2021/10/14	0	0.00	0.1	133.40	132.75	-0.1	11,039	0.00%
2021/10/13	0.2	132.63	0.3	132.88	132.40	-0.1	11,159	0.00%
2021/10/12	6.3	132.34	2.2	132.42	132.85	4.1	11,224	0.04%
2021/10/08	6	135.12	0.6	134.63	134.20	5.4	11,241	0.05%
2021/10/07	5.2	134.10	4	134.94	135.35	1.2	11,270	0.01%
2021/10/06	7.3	133.18	7.5	132.27	133.00	-0.2	11,272	0.00%
2021/10/05	3.8	131.87	0	0.00	132.95	3.8	11,131	0.03%
2021/10/04	2.4	133.05	0	0.00	133.15	2.4	10,793	0.02%
2021/10/01	3.5	134.44	0	0.00	133.95	3.5	10,472	0.03%
2021/09/30	1	135.57	0.6	136.67	137.05	0.4	10,130	0.00%
2021/09/29	12.4	136.26	0.1	136.50	136.00	12.3	9,960	0.12%
2021/09/28	2.3	138.86	0	0.00	139.00	2.3	9,592	0.02%
2021/09/27	0	0.00	0.8	139.75	140.00	-0.8	9,375	-0.01%
2021/09/24	0	0.00	1.1	139.23	139.65	-1.1	9,255	-0.01%
2021/09/23	0	0.00	0.5	138.30	138.00	-0.5	9,309	-0.01%
2021/09/22	7.1	137.19	0.1	137.60	137.20	7	9,363	0.08%
2021/09/17	1	140.05	0.1	140.95	140.50	0.9	9,031	0.01%
2021/09/16	0.2	140.10	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	0.1	141.00	0	0.00	140.75	0.1	9,046	0.00%
2021/09/13	0.1	141.35	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	0	0.00	0.2	141.95	141.95	-0.2	9,216	0.00%
2021/09/09	0.2	139.70	0.1	140.90	140.30	0.1	9,202	0.00%
2021/09/08	1.1	140.26	0	0.00	140.65	1.1	9,204	0.01%
2021/09/07	0	0.00	1	142.10	141.90	-1	9,208	-0.01%
2021/09/06	0	0.00	8.1	142.45	142.55	-8.1	9,137	-0.09%
2021/09/03	0	0.00	9	141.38	141.90	-9	8,961	-0.10%
2021/09/02	0	140.95	1.1	140.26	139.90	-1.1	8,889	-0.01%
2021/09/01	0	0.00	2	140.90	141.00	-2	8,873	-0.02%
2021/08/31	0	0.00	0.2	139.55	140.35	-0.2	8,618	0.00%
2021/08/30	0	0.00	3.3	139.02	139.50	-3.3	8,528	-0.04%
2021/08/27	0.1	137.50	1.2	138.35	138.15	-1.1	8,225	-0.01%
2021/08/26	0	0.00	1	137.00	137.00	-1	8,032	-0.01%
2021/08/23	0	0.00	0.1	134.16	134.35	-0.1	8,065	0.00%
2021/08/20	0	131.65	1.5	131.34	130.75	-1.4	8,127	-0.02%
2021/08/19	3.5	132.22	2	134.30	131.80	1.5	7,960	0.02%
2021/08/18	4.3	133.97	0	0.00	134.90	4.3	7,607	0.06%
2021/08/17	2.3	134.43	0	0.00	134.35	2.3	7,401	0.03%
2021/08/16	9.5	135.46	0.1	135.65	135.35	9.4	7,356	0.13%
2021/08/13	1.2	135.76	0	0.00	135.65	1.2	7,346	0.02%
2021/08/12	0.2	136.95	0	0.00	136.95	0.2	7,386	0.00%
2021/08/11	0.5	137.02	1.3	137.00	137.20	-0.7	7,630	-0.01%
2021/08/10	1	137.66	0	0.00	137.65	1	7,841	0.01%
2021/08/06	1	138.00	0	0.00	138.80	1	8,495	0.01%
2021/08/05	0	139.15	0.5	139.10	139.00	-0.5	8,882	-0.01%
2021/07/28	8.7	134.69	0.2	134.85	134.25	8.5	9,762	0.09%
2021/07/27	5	136.20	0	0.00	136.40	5	9,483	0.05%
2021/07/20	1.4	137.66	0.4	137.87	137.20	1	9,371	0.01%
2021/07/19	0.3	138.60	0	0.00	138.30	0.3	9,339	0.00%
2021/07/16	0.1	139.95	0	0.00	139.90	0.1	9,231	0.00%
2021/07/15	0	141.30	0	0.00	141.80	0	9,206	0.00%
2021/07/14	0	0.00	2	140.85	140.50	-2	9,085	-0.02%
2021/07/13	1	140.40	1	140.50	140.15	0	9,060	0.00%
2021/07/09	0.1	137.50	0	0.00	137.75	0.1	8,918	0.00%
2021/07/07	0.1	139.25	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	0	0.00	0	139.75	139.75	0	8,927	0.00%
2021/07/05	0	0.00	0	139.45	139.60	0	8,881	0.00%
2021/07/02	0	0.00	0.6	138.15	138.30	-0.6	8,857	-0.01%
2021/07/01	0	0.00	3	138.83	138.30	-3	8,850	-0.03%
2021/06/30	0	0.00	3.2	139.16	138.95	-3.2	8,929	-0.04%
2021/06/29	0	0.00	1	138.05	137.60	-1	8,892	-0.01%
2021/06/25	2	137.65	0	0.00	136.95	2	8,881	0.02%
2021/06/24	1	136.90	0	0.00	136.70	1	8,908	0.01%
2021/06/22	0	135.03	0	0.00	134.85	0	8,912	0.00%
2021/06/21	0.7	135.19	0	0.00	134.70	0.7	8,987	0.01%
2021/06/18	2	138.43	0	0.00	138.00	2	8,840	0.02%
2021/06/17	2	137.65	0	0.00	138.30	2	8,893	0.02%
2021/06/16	1	138.80	6	138.58	138.70	-5	9,004	-0.06%
2021/06/15	0.1	138.70	0	138.55	138.85	0.1	8,999	0.00%
2021/06/11	0	0.00	0.3	138.30	138.10	-0.3	9,044	0.00%
2021/06/09	0	135.50	0	0.00	135.50	0	9,050	0.00%
2021/06/07	3	136.20	0	0.00	137.30	3	9,146	0.03%
2021/06/04	0.2	136.68	0.1	136.75	136.95	0.2	9,056	0.00%
2021/06/03	0	0.00	3	137.87	137.60	-3	9,225	-0.03%
2021/06/02	0	0.00	0	137.50	137.70	0	9,343	0.00%
2021/06/01	0	0.00	3	137.40	137.70	-3	9,497	-0.03%
2021/05/31	0	0.00	4	136.87	137.10	-4	9,680	-0.04%
2021/05/28	0	0.00	0	135.80	135.80	0	9,647	0.00%
2021/05/27	0.1	133.25	3.3	133.21	133.55	-3.2	9,607	-0.03%
2021/05/26	1	134.95	0	0.00	134.50	1	9,951	0.01%
2021/05/25	0	0.00	1.4	134.15	134.40	-1.4	10,035	-0.01%
2021/05/24	1.1	131.69	0	0.00	132.15	1.1	10,058	0.01%
2021/05/21	0	132.00	0	0.00	132.35	0	10,015	0.00%
2021/05/20	1.3	130.51	1	131.35	130.50	0.3	9,961	0.00%
2021/05/19	3.3	132.09	0	0.00	131.40	3.3	9,948	0.03%
2021/05/18	1	129.49	5	131.71	132.30	-4	9,840	-0.04%
2021/05/17	7.1	126.54	1	126.90	126.50	6.1	9,884	0.06%
2021/05/14	7.1	129.47	2	129.60	128.95	5.1	9,504	0.05%
2021/05/13	3.4	127.22	0	0.00	127.50	3.4	9,360	0.04%
2021/05/12	3.5	128.73	14	131.60	129.40	-10.5	9,026	-0.12%
2021/05/11	4.9	133.50	0	0.00	133.25	4.9	8,567	0.06%
2021/05/07	0	0.00	0	137.70	139.40	0	8,542	0.00%
2021/05/05	1	136.00	0	0.00	135.75	1	8,665	0.01%
2021/05/04	2	136.69	0	0.00	137.05	2	8,758	0.02%
2021/05/03	1.1	139.42	1	139.65	138.25	0.1	8,766	0.00%
2021/04/29	0	0.00	1.1	141.13	140.60	-1.1	9,050	-0.01%
2021/04/27	0.1	141.20	0	0.00	141.25	0.1	9,580	0.00%
2021/04/26	0	0.00	2	141.11	141.20	-2	9,671	-0.02%
2021/04/22	1	138.00	0	0.00	137.90	1	9,969	0.01%
2021/04/19	0	0.00	1	139.15	139.50	-1	10,253	-0.01%
2021/04/16	1	138.50	0	0.00	139.25	1	10,289	0.01%
2021/04/15	0	0.00	2	138.35	139.05	-2	10,319	-0.02%
2021/04/14	0	136.55	0	0.00	137.90	0	10,305	0.00%
2021/04/12	0.1	137.10	0	0.00	137.15	0.1	10,361	0.00%
2021/04/09	1	138.25	0	138.25	137.95	1	10,365	0.01%
2021/04/08	0	0.00	2	137.80	138.25	-2	10,401	-0.02%
2021/04/07	0	137.50	0	0.00	137.80	0	10,387	0.00%
2021/04/06	2	137.73	2	137.80	137.65	0	10,367	0.00%
2021/04/01	0	0.00	3	135.75	135.75	-3	10,270	-0.03%
2021/03/31	0	0.00	2	135.60	134.75	-2	10,197	-0.02%
2021/03/29	0	0.00	0	135.58	135.45	0	10,101	0.00%
2021/03/25	1	130.96	0	0.00	131.95	1	10,001	0.01%
2021/03/24	0.2	131.66	0	0.00	131.50	0.2	9,961	0.00%
2021/03/19	0	133.01	0	0.00	132.80	0	10,014	0.00%
2021/03/18	0	0.00	1	135.20	134.90	-1	9,888	-0.01%
2021/03/17	3	134.48	0	0.00	134.20	3	9,850	0.03%
2021/03/16	0	0.00	1	135.15	135.35	-1	9,874	-0.01%
2021/03/12	1	135.20	0	0.00	135.25	1	9,907	0.01%
2021/03/10	1.2	131.98	0	0.00	131.90	1.2	9,978	0.01%
2021/03/09	1	130.85	1	130.30	131.35	0	9,987	0.00%
2021/03/08	3	132.75	3.6	132.97	131.85	-0.6	9,867	-0.01%
2021/03/05	1	130.23	0	0.00	131.95	1	9,749	0.01%
2021/03/04	3.4	133.19	2	132.45	132.75	1.4	9,669	0.01%
2021/03/03	2	133.60	0	0.00	135.40	2	9,480	0.02%
2021/03/02	2	135.48	1	135.50	133.45	1	9,381	0.01%
2021/02/26	2	134.62	4	135.06	133.40	-2	9,330	-0.02%
2021/02/25	2	137.68	0	0.00	137.55	2	8,991	0.02%
2021/02/24	2.5	136.46	0	0.00	136.45	2.5	8,916	0.03%
2021/02/22	1.5	138.85	0	0.00	138.80	1.5	8,766	0.02%
2021/02/19	0.2	139.00	0	0.00	138.85	0.2	8,979	0.00%
2021/02/18	2	140.00	1	140.00	140.35	1	8,968	0.01%
2021/02/17	0	140.50	1.3	140.47	140.55	-1.3	8,948	-0.01%
2021/02/05	1.1	134.83	0	0.00	134.80	1.1	8,696	0.01%
2021/02/03	0.3	134.51	1	134.45	134.35	-0.7	8,645	-0.01%
2021/02/02	2	134.18	0	0.00	134.45	2	8,600	0.02%
2021/02/01	2	128.22	3	130.00	130.75	-1	8,606	-0.01%
2021/01/29	1	129.36	0	0.00	128.20	1	8,474	0.01%
2021/01/28	0.7	130.17	0	0.00	130.35	0.7	8,312	0.01%
2021/01/26	5	133.50	1	135.65	132.85	4	8,096	0.05%
2021/01/25	1.3	135.15	1	135.25	135.60	0.3	8,024	0.00%
2021/01/22	13.1	137.62	0	139.60	137.45	13.1	7,902	0.17%
2021/01/21	0	0.00	1	141.50	143.00	-1	7,622	-0.01%
2021/01/20	1	138.75	1	138.10	138.20	0	7,472	0.00%
2021/01/18	3	133.23	0	0.00	134.40	3	6,876	0.04%
2021/01/15	2	136.60	1	137.30	134.50	1	6,692	0.01%
2021/01/14	7	133.99	0	0.00	134.05	7	6,370	0.11%
2021/01/13	4	135.31	0	0.00	135.30	4	6,291	0.06%
2021/01/12	4.1	132.36	1	131.75	132.10	3.1	6,137	0.05%
2021/01/11	3	130.80	0	0.00	132.30	3	6,013	0.05%
2021/01/07	1	128.90	0	0.00	128.90	1	5,756	0.02%
2021/01/06	1	126.35	1	126.20	125.95	0	5,688	0.00%
2020/12/31	0	0.00	1	122.05	122.25	-1	5,807	-0.02%
2020/12/25	2	119.45	0	0.00	118.95	2	5,851	0.03%
2020/12/22	1.1	119.16	0	0.00	118.00	1.1	6,014	0.02%
2020/12/17	0	118.70	0	0.00	118.60	0	6,268	0.00%
2020/12/15	1	117.80	0	0.00	117.05	1	6,176	0.02%
2020/12/14	0	0.00	1	118.25	118.25	-1	6,165	-0.02%
2020/12/11	1	118.40	0	0.00	118.75	1	6,372	0.02%
2020/12/08	3	119.07	3	118.65	120.05	0	6,292	0.00%
2020/12/07	0	0.00	1	118.10	118.40	-1	6,247	-0.02%
2020/12/04	3	116.57	0	0.00	117.30	3	6,240	0.05%
2020/12/03	0.1	115.30	0	0.00	115.40	0.1	6,111	0.00%
2020/12/02	0	115.40	0	0.00	115.40	0	6,104	0.00%
2020/12/01	1	113.45	0	0.00	114.30	1	6,101	0.02%
2020/11/30	1	115.00	0	0.00	113.30	1	6,103	0.02%
2020/11/25	1	114.10	0	0.00	113.95	1	6,079	0.02%
2020/11/24	0	0.00	0.4	115.40	114.90	-0.4	6,077	-0.01%
2020/11/20	0	0.00	1	114.05	114.00	-1	6,021	-0.02%
2020/11/19	0.2	114.20	2	114.10	114.15	-1.8	6,002	-0.03%
2020/11/17	2	113.78	0	0.00	113.60	2	5,798	0.03%
2020/11/12	0	0.00	2	108.83	108.80	-2	5,921	-0.03%
2020/11/11	2	107.79	2	108.45	108.75	0	5,951	0.00%
2020/11/09	0	0.00	2	108.00	108.10	-2	5,890	-0.03%
2020/11/06	1.4	106.67	1	106.75	106.70	0.4	5,800	0.01%
2020/11/04	1	105.00	0	0.00	106.15	1	5,775	0.02%
2020/11/03	2	104.68	0	0.00	104.60	2	5,805	0.03%
2020/11/02	8	102.48	0	0.00	103.40	8	5,855	0.14%
2020/10/28	1	105.00	4	105.00	105.00	-3	5,746	-0.05%
2020/10/27	0	0.00	1	105.35	105.50	-1	5,756	-0.02%
2020/10/26	1	106.00	1	106.40	106.10	0	5,809	0.00%
2020/10/13	0.1	106.95	0	0.00	107.10	0.1	7,587	0.00%
2020/10/08	0	0.00	3	105.90	106.20	-3	7,814	-0.04%
2020/10/06	0	0.00	2	104.35	104.25	-2	7,948	-0.03%
2020/09/29	1	102.30	0	0.00	102.55	1	8,172	0.01%
2020/09/25	1	100.55	0	0.00	100.65	1	8,481	0.01%
2020/09/24	6	100.73	1	100.25	100.45	5	8,572	0.06%
2020/09/23	0	0.00	1	102.65	102.95	-1	8,435	-0.01%
2020/09/21	1	104.50	0	0.00	104.45	1	8,535	0.01%
2020/09/18	0	0.00	1	105.50	105.30	-1	8,603	-0.01%
2020/09/16	0	0.00	1	106.85	106.55	-1	8,687	-0.01%
2020/09/14	0	0.00	10	104.40	104.55	-10	8,564	-0.12%
2020/09/11	1	103.20	0	0.00	103.25	1	8,552	0.01%
2020/09/10	0	0.00	2	103.00	103.20	-2	8,696	-0.02%
2020/09/02	1	103.55	1	102.50	103.00	0	9,487	0.00%
2020/08/31	0.1	102.95	0	0.00	101.80	0.1	9,746	0.00%
2020/08/26	1	104.30	0	0.00	104.30	1	10,240	0.01%
2020/08/24	0	0.00	1	103.15	103.10	-1	10,364	-0.01%
2020/08/21	2	102.10	2	102.25	102.80	0	10,427	0.00%
2020/08/20	1	100.80	2	101.03	100.60	-1	10,368	-0.01%
2020/08/19	0	0.00	1	105.10	104.25	-1	10,314	-0.01%
2020/08/14	1	104.30	10	104.25	104.50	-9	10,494	-0.09%
2020/08/13	0.1	104.25	0	0.00	104.25	0.1	10,596	0.00%
2020/08/11	0	0.00	0.2	104.90	104.80	-0.2	10,636	0.00%
2020/08/07	1	104.80	0	0.00	104.65	1	10,733	0.01%
2020/08/06	0	0.00	1.4	105.59	105.40	-1.4	10,703	-0.01%
2020/07/31	0	0.00	1	103.80	103.80	-1	10,803	-0.01%
2020/07/30	0	0.00	1	104.20	104.05	-1	10,817	-0.01%
2020/07/28	2	108.53	1	106.50	103.60	1	10,938	0.01%
2020/07/27	2	102.78	6	103.23	103.30	-4	10,878	-0.04%
2020/07/23	1	98.65	0.1	98.65	98.85	0.9	10,533	0.01%
2020/07/21	1	99.00	1	98.85	98.70	0	10,641	0.00%
2020/07/20	0.3	97.00	0	0.00	97.05	0.3	10,451	0.00%
2020/07/17	2	97.33	2	97.40	97.20	0	10,475	0.00%
2020/07/14	0	0.00	1	96.10	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	1	95.80	96.05	-1	10,808	-0.01%
2020/07/10	2.1	94.98	4	95.13	94.65	-1.9	10,897	-0.02%
2020/07/09	1	95.65	0.3	95.30	95.45	0.7	10,924	0.01%
2020/07/08	0	0.00	5	95.03	95.15	-5	10,927	-0.05%
2020/07/06	0.2	94.00	2.1	93.57	94.15	-2	10,868	-0.02%
2020/07/03	0	0.00	2	92.48	92.55	-2	10,881	-0.02%
2020/07/02	0	0.00	2	91.23	91.50	-2	10,886	-0.02%
2020/07/01	0	0.00	2	90.50	90.50	-2	10,964	-0.02%
2020/06/29	0	0.00	1	88.95	89.10	-1	10,992	-0.01%
2020/06/24	0	0.00	3	90.23	90.00	-3	11,055	-0.03%
2020/06/22	0	0.00	2	89.55	89.05	-2	11,428	-0.02%
2020/06/19	0.1	88.90	0	0.00	88.85	0.1	11,796	0.00%
2020/06/16	0	0.00	1.6	88.92	88.90	-1.6	12,982	-0.01%
2020/06/15	2.5	87.07	0	0.00	87.00	2.5	13,934	0.02%
2020/06/12	0.4	88.25	1	88.25	88.25	-0.6	14,552	0.00%
2020/06/11	2	89.58	10	90.66	89.05	-8	15,044	-0.05%
2020/06/10	0	0.00	2	90.45	90.45	-2	15,370	-0.01%
2020/06/09	1	89.60	5	89.53	89.60	-4	16,081	-0.02%
2020/06/08	0.3	89.50	13	89.62	89.50	-12.8	16,639	-0.08%
2020/06/05	0	0.00	1	88.00	88.35	-1	16,634	-0.01%
2020/06/04	0.1	87.55	1	87.60	87.60	-0.9	16,865	-0.01%
2020/06/03	0	0.00	3	86.77	86.80	-3	17,076	-0.02%
2020/05/27	0	0.00	1	84.65	84.35	-1	17,458	-0.01%
2020/05/25	1	82.25	0	0.00	83.50	1	17,786	0.01%
2020/05/18	1.2	83.06	0	0.00	83.15	1.2	17,798	0.01%
2020/05/14	0.1	83.50	1	83.60	83.30	-0.9	17,870	-0.01%
2020/05/05	1	83.75	0	0.00	83.40	1	17,851	0.01%
2020/05/04	1	82.85	0	0.00	83.00	1	17,833	0.01%
2020/04/30	1	85.05	2	85.18	85.50	-1	17,721	-0.01%
2020/04/29	0	0.00	5	83.69	83.70	-5	17,672	-0.03%
2020/04/22	1	79.80	1	80.45	80.60	0	18,107	0.00%
2020/04/21	8.1	80.77	1	82.40	80.60	7.1	18,096	0.04%
2020/04/20	0.1	83.10	0	0.00	83.00	0.1	17,938	0.00%
2020/04/17	2.5	83.54	2	83.43	83.25	0.5	17,844	0.00%
2020/04/15	0	0.00	1	81.30	81.20	-1	17,333	-0.01%
2020/04/14	0	0.00	1	79.20	80.95	-1	17,185	-0.01%
2020/04/13	0.1	79.00	0	0.00	78.80	0.1	17,072	0.00%
2020/04/10	0	0.00	2	79.10	79.30	-2	17,104	-0.01%
2020/04/09	10	79.30	10.8	79.31	79.25	-0.8	17,121	0.00%
2020/04/08	0	0.00	2	79.45	79.60	-2	16,942	-0.01%
2020/04/07	1.2	78.22	2	78.73	78.50	-0.8	16,760	0.00%
2020/04/06	1	76.55	3	76.83	77.05	-2	16,558	-0.01%
2020/04/01	0.1	76.15	0	0.00	75.90	0.1	16,404	0.00%
2020/03/31	1	76.35	0	0.00	76.15	1	16,291	0.01%
2020/03/30	2	74.80	0	0.00	75.85	2	16,158	0.01%
2020/03/27	0	0.00	4	77.70	76.60	-4	15,956	-0.03%
2020/03/26	0	0.00	11	77.22	77.20	-11	15,647	-0.07%
2020/03/25	13	77.21	7	76.99	76.85	6	15,383	0.04%
2020/03/24	2	74.75	9	74.11	74.25	-7	14,877	-0.05%
2020/03/23	9	71.51	15	70.53	70.80	-6	14,493	-0.04%
2020/03/20	18	71.47	2	71.03	74.00	16	14,198	0.11%
2020/03/19	20	68.81	2	70.35	68.55	18	13,591	0.13%
2020/03/18	5.3	73.92	1	73.80	72.80	4.3	12,556	0.03%
2020/03/17	20.3	75.13	4	75.20	74.85	16.3	11,920	0.14%
2020/03/16	7.3	79.74	6	77.89	77.30	1.3	11,101	0.01%
2020/03/13	17.2	77.57	10	78.70	81.00	7.2	10,628	0.07%
2020/03/12	7.2	82.22	1	82.90	82.15	6.2	9,783	0.06%
2020/03/11	1	86.45	10	86.05	85.30	-9	9,093	-0.10%
2020/03/10	4.5	85.56	0	0.00	86.30	4.5	8,896	0.05%
2020/03/09	13.2	86.40	2	86.35	85.85	11.2	8,539	0.13%
2020/03/06	1.1	88.51	1	88.55	88.35	0.1	8,102	0.00%
2020/03/05	4.1	89.96	0	0.00	90.20	4.1	7,852	0.05%
2020/03/04	5	89.05	0	0.00	89.20	5	7,779	0.06%
2020/03/03	13	88.58	0	0.00	88.60	13	7,661	0.17%
2020/03/02	3	86.95	1	87.35	87.35	2	7,510	0.03%
2020/02/27	7	88.79	1	88.75	88.65	6	7,110	0.08%
2020/02/26	3	89.18	1	89.35	89.45	2	6,741	0.03%
2020/02/25	2	89.98	0	0.00	90.35	2	6,515	0.03%
2020/02/24	4	90.03	0	0.00	90.10	4	6,423	0.06%
2020/02/20	0.1	91.90	0	0.00	91.70	0.1	6,287	0.00%
2020/02/19	0	0.00	3	91.25	92.10	-3	6,213	-0.05%
2020/02/18	0.2	91.40	0	0.00	91.05	0.2	6,122	0.00%
2020/02/17	1	92.35	0	0.00	92.30	1	5,950	0.02%
2020/02/14	0.2	93.05	0	0.00	92.95	0.2	5,878	0.00%
2020/02/13	3	92.90	0	0.00	92.80	3	5,836	0.05%
2020/02/12	0	0.00	2	92.23	92.65	-2	5,837	-0.03%
2020/02/10	1.5	90.41	0	0.00	91.00	1.5	5,757	0.03%
2020/02/07	1	91.00	0	0.00	91.20	1	5,710	0.02%
2020/02/06	0	0.00	2	91.70	92.30	-2	5,616	-0.04%
2020/02/04	4	90.40	0	0.00	90.60	4	5,485	0.07%
2020/02/03	1	88.65	4	89.05	89.05	-3	5,494	-0.05%
2020/01/31	17	90.16	1	90.65	89.95	16	5,321	0.30%
2020/01/30	6	93.13	0	0.00	92.15	6	5,069	0.12%
2020/01/20	1	97.75	1	97.70	97.70	0	4,616	0.00%
2020/01/17	1	97.30	0	0.00	97.30	1	4,632	0.02%
2020/01/16	1	97.00	0	0.00	97.30	1	4,540	0.02%
2020/01/15	2	97.75	0	0.00	97.60	2	4,438	0.05%
2020/01/08	0.2	95.75	0	0.00	95.65	0.2	3,921	0.01%
2020/01/07	1	96.00	3	96.20	96.10	-2	3,852	-0.05%
2019/12/31	0	0.00	1	97.05	96.95	-1	3,942	-0.03%
2019/12/30	0	0.00	11.5	97.95	97.80	-11.5	3,933	-0.29%
2019/12/19	1	97.85	0	0.00	97.65	1	4,321	0.02%
2019/12/18	0	0.00	1	98.05	98.20	-1	4,356	-0.02%
2019/12/17	0	0.00	1	97.20	98.15	-1	4,431	-0.02%
2019/12/16	0	0.00	3	96.85	96.85	-3	4,483	-0.07%
2019/12/09	1	93.75	0	0.00	93.65	1	4,831	0.02%
2019/12/06	1	93.00	0	0.00	93.05	1	4,869	0.02%
2019/12/04	1	91.65	0	0.00	91.70	1	5,253	0.02%
2019/11/29	1	92.20	0	0.00	91.50	1	5,843	0.02%
2019/11/26	5	92.87	0	0.00	92.85	5	6,183	0.08%
2019/11/21	0	0.00	0.5	92.60	92.50	-0.5	6,355	-0.01%
2019/11/19	0	0.00	7	93.00	93.60	-7	6,378	-0.11%
2019/11/07	0.1	92.75	0	0.00	92.85	0.1	6,947	0.00%
2019/10/28	2	89.20	0	0.00	89.20	2	7,803	0.03%
2019/10/24	0	0.00	5	88.60	88.80	-5	7,690	-0.07%
2019/10/18	1	88.60	0	0.00	87.95	1	7,908	0.01%
2019/10/16	50	87.85	0	0.00	88.10	50	8,108	0.62%
2019/10/14	0	0.00	8	87.40	87.55	-8	8,237	-0.10%
2019/10/08	0	0.00	2	86.25	86.50	-2	8,169	-0.02%
2019/10/07	5	85.50	0	0.00	85.45	5	8,139	0.06%
2019/10/03	1	84.40	0	0.00	84.80	1	8,150	0.01%
2019/10/01	0.1	85.85	0	0.00	85.95	0.1	8,066	0.00%
2019/09/24	2	84.60	0	0.00	84.65	2	8,170	0.02%
2019/09/19	250	84.82	0	0.00	84.45	250	8,300	3.01%	大買/鉅額交易
2019/09/18	0	0.00	1	84.50	84.95	-1	8,303	-0.01%
2019/09/12	0	0.00	1	83.95	83.90	-1	8,480	-0.01%
2019/09/09	0	0.00	1	83.70	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	12	83.50	83.50	-12	8,517	-0.14%
2019/09/05	0.3	82.95	0	0.00	83.00	0.3	8,329	0.00%
2019/09/04	0	0.00	2	81.95	82.15	-2	8,060	-0.02%
2019/09/03	0	0.00	4	81.95	81.20	-4	8,057	-0.05%
2019/08/30	0	0.00	1	81.80	81.85	-1	8,117	-0.01%
2019/08/26	1	79.65	0	0.00	79.65	1	8,107	0.01%
2019/08/22	0	0.00	3	81.40	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	3	81.05	81.10	-3	8,144	-0.04%
2019/08/15	0.1	79.65	0	0.00	79.40	0.1	8,658	0.00%
2019/08/12	2	80.70	0	0.00	80.60	2	9,106	0.02%
2019/08/08	9	80.65	5	80.65	80.65	4	9,337	0.04%
2019/08/07	4	80.05	0	0.00	79.70	4	9,541	0.04%
2019/08/06	5.3	78.91	1	80.10	80.10	4.3	9,598	0.04%
2019/08/05	1	79.95	0	0.00	80.15	1	9,494	0.01%
2019/08/02	1	80.90	0	0.00	80.95	1	9,347	0.01%
2019/08/01	2	82.15	0	0.00	82.30	2	9,181	0.02%
2019/07/24	0	0.00	2	83.73	83.55	-2	10,072	-0.02%
2019/07/23	1	83.75	3	83.77	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	2	83.48	83.40	-2	10,034	-0.02%
2019/07/18	0	0.00	20	82.65	82.70	-20	9,842	-0.20%
2019/07/16	20	83.40	5	83.40	83.35	15	9,688	0.15%
2019/07/15	0	0.00	4	83.20	83.20	-4	9,805	-0.04%
2019/07/10	0.3	82.25	1.3	82.17	82.20	-1	10,286	-0.01%
2019/07/09	0.3	81.60	0	0.00	81.50	0.3	10,340	0.00%
2019/07/02	0	0.00	6	82.65	82.45	-6	10,772	-0.06%
2019/07/01	1	82.55	0	0.00	82.65	1	10,800	0.01%
2019/06/27	5	81.55	0	0.00	81.50	5	10,782	0.05%
2019/06/26	0	0.00	8	80.41	80.35	-8	10,621	-0.08%
2019/06/19	0	0.00	9	80.38	80.75	-9	10,042	-0.09%
2019/06/18	0	0.00	0	79.00	78.90	0	9,868	0.00%
2019/06/13	0	0.00	2	79.10	79.05	-2	10,209	-0.02%
2019/06/11	0	0.00	1	79.60	79.40	-1	10,234	-0.01%
2019/06/10	0	79.35	5	78.75	79.05	-5	10,226	-0.05%
2019/06/06	0	0.00	0	77.85	77.70	0	10,329	0.00%
2019/06/05	4	78.85	0	0.00	78.30	4	10,282	0.04%
2019/06/03	4	77.95	0	0.00	78.55	4	10,515	0.04%
2019/05/31	1	78.10	2	78.00	78.45	-1	10,741	-0.01%
2019/05/30	12	77.31	0	0.00	77.40	12	10,771	0.11%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	2	77.35	0	0.00	77.15	2	10,940	0.02%
2019/05/24	1	77.20	1	77.50	77.35	0	11,071	0.00%
2019/05/23	5	77.14	1	77.05	76.95	4	11,135	0.04%
2019/05/22	4	78.35	0	0.00	78.40	4	11,019	0.04%
2019/05/20	5	78.30	0	0.00	78.20	5	11,133	0.04%
2019/05/17	1	78.30	2	78.35	78.25	-1	11,004	-0.01%
2019/05/16	5	79.21	0	0.00	79.05	5	10,671	0.05%
2019/05/15	3	79.90	0	0.00	79.75	3	10,447	0.03%
2019/05/13	2	80.63	0	0.00	80.15	2	9,994	0.02%
2019/05/06	0	0.00	1	82.40	82.30	-1	9,368	-0.01%
2019/04/30	0.3	82.80	0	0.00	82.80	0.3	8,949	0.00%
2019/04/29	0	82.80	0	0.00	82.80	0	9,065	0.00%
2019/04/25	0	0.00	2	83.35	83.40	-2	9,254	-0.02%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/18	0	0.00	2	83.20	82.70	-2	9,548	-0.02%
2019/04/17	0	0.00	3	82.77	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	7	81.95	82.10	-7	9,192	-0.08%
2019/04/12	0.1	81.15	0	0.00	81.10	0.1	9,533	0.00%
2019/04/11	0	0.00	1	81.05	81.15	-1	9,630	-0.01%
2019/04/09	0	0.00	11	81.20	81.40	-11	9,531	-0.12%
2019/04/03	0	0.00	10	80.25	80.15	-10	9,452	-0.11%
2019/04/02	0	0.00	1	80.30	80.15	-1	9,539	-0.01%
2019/04/01	0.3	79.95	0	0.00	79.85	0.3	9,544	0.00%
2019/03/20	1	78.40	4	78.50	78.50	-3	9,598	-0.03%
2019/03/15	1	77.20	0	0.00	77.60	1	9,503	0.01%
2019/03/14	1	77.05	4	77.05	77.05	-3	9,425	-0.03%
2019/03/05	0.1	76.90	0	0.00	76.75	0.1	9,208	0.00%
2019/02/27	0	0.00	2	77.45	77.65	-2	9,143	-0.02%
2019/02/22	0	0.00	5	76.74	76.95	-5	8,759	-0.06%
2019/02/21	2	77.00	0	0.00	77.10	2	8,738	0.02%
2019/02/20	2	76.45	1	76.40	76.35	1	8,545	0.01%
2019/02/18	2	75.63	0	0.00	75.65	2	8,168	0.02%
2019/02/14	0	0.00	3	75.50	75.25	-3	8,284	-0.04%
2019/02/11	0	0.00	1	75.25	75.15	-1	8,939	-0.01%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/24	1	73.95	0	0.00	74.05	1	8,992	0.01%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/21	0	0.00	3	76.47	76.50	-3	9,112	-0.03%
2019/01/18	1	75.55	3	76.00	75.95	-2	9,237	-0.02%
2019/01/16	0	0.00	3	75.68	75.55	-3	9,630	-0.03%
2019/01/15	0	0.00	2	75.55	75.65	-2	9,789	-0.02%
2019/01/11	3	75.50	2	75.45	75.50	1	9,912	0.01%
2019/01/08	0.1	73.85	0	0.00	73.65	0.1	10,251	0.00%
2019/01/07	1	74.00	0	0.00	73.95	1	10,889	0.01%
2019/01/03	3	73.38	0	0.00	73.35	3	11,818	0.03%
2019/01/02	1	74.00	0	0.00	74.05	1	11,938	0.01%
2018/12/26	2	73.85	0	0.00	73.55	2	12,942	0.02%
2018/12/25	8	73.48	0	0.00	73.75	8	12,867	0.06%
2018/12/17	0	0.00	1	75.90	75.95	-1	13,268	-0.01%
2018/12/14	1	75.15	0	0.00	75.35	1	13,243	0.01%
2018/12/12	6	75.66	0	0.00	76.20	6	13,210	0.05%
2018/12/11	0	0.00	2	74.55	75.05	-2	13,215	-0.02%
2018/12/06	0.1	75.35	0	0.00	75.10	0.1	13,600	0.00%
2018/12/03	1	78.85	3	78.97	78.80	-2	13,489	-0.01%
2018/11/30	1	77.20	0	0.00	76.75	1	13,291	0.01%
2018/11/27	2	75.35	0	0.00	76.05	2	13,089	0.02%
2018/11/23	0.1	75.60	0	0.00	75.35	0.1	13,091	0.00%
2018/11/22	0.1	76.00	0	0.00	75.60	0.1	13,247	0.00%
2018/11/21	1	75.30	1	76.05	76.00	0	13,286	0.00%
2018/11/16	0	0.00	0	77.20	76.95	0	12,964	0.00%
2018/11/12	1	78.15	0	0.00	78.00	1	12,712	0.01%
2018/11/08	0	0.00	20	78.85	78.85	-20	12,143	-0.16%
2018/11/07	0	0.00	2	78.50	78.40	-2	12,009	-0.02%
2018/11/05	1	78.10	0	0.00	78.25	1	11,945	0.01%
2018/11/01	8	78.29	2	78.30	78.40	6	11,851	0.05%
2018/10/31	2	77.30	0	0.00	77.55	2	11,758	0.02%
2018/10/30	6	76.15	7	76.03	75.95	-1	11,634	-0.01%
2018/10/26	2.1	75.30	0	0.00	75.40	2.1	11,468	0.02%
2018/10/25	1	75.90	7	75.47	75.50	-6	11,239	-0.05%
2018/10/24	2	77.38	13	77.08	77.40	-11	10,803	-0.10%
2018/10/23	8	78.34	0	0.00	77.75	8	10,641	0.08%
2018/10/22	3	78.35	0	0.00	79.20	3	10,326	0.03%
2018/10/19	17	78.47	17	78.68	79.30	0	10,260	0.00%
2018/10/18	0.1	79.30	11	79.51	79.15	-10.9	10,165	-0.11%
2018/10/17	2	80.20	13	79.65	79.40	-11	10,117	-0.11%
2018/10/16	6	79.36	4	79.30	79.30	2	9,921	0.02%
2018/10/15	3	78.83	0	0.00	79.20	3	9,950	0.03%
2018/10/12	25	78.12	2	79.60	80.05	23	9,350	0.25%
2018/10/11	15	78.55	2	79.10	77.40	13	9,184	0.14%
2018/10/09	5	83.02	0	0.00	83.25	5	8,092	0.06%
2018/10/08	55	83.00	0	0.00	83.00	55	7,840	0.70%
2018/10/05	7	83.34	0	0.00	83.45	7	7,292	0.10%
2018/10/03	0	0.00	2	86.08	85.95	-2	6,865	-0.03%
2018/10/01	0	0.00	7	87.14	87.35	-7	6,934	-0.10%
2018/09/28	0	0.00	34	86.88	86.90	-34	6,925	-0.49%
2018/09/27	25	87.25	72	87.23	87.35	-47	6,757	-0.70%
2018/09/26	0	0.00	4	86.86	86.90	-4	6,323	-0.06%
2018/09/21	0	0.00	1	86.65	86.85	-1	6,218	-0.02%
2018/09/19	1	85.80	0	0.00	86.15	1	6,337	0.02%
2018/09/18	1	85.35	0	0.00	85.40	1	6,361	0.02%
2018/09/17	5	86.27	0	0.00	85.85	5	6,533	0.08%
2018/09/14	10	86.09	2	86.30	86.50	8	6,517	0.12%
2018/09/13	33	85.22	0	0.00	84.95	33	6,481	0.51%
2018/09/12	9	85.42	0	0.00	85.55	9	6,167	0.15%
2018/09/11	39	85.65	0	0.00	85.65	39	5,989	0.65%
2018/09/05	0	0.00	1	87.00	87.00	-1	5,786	-0.02%
2018/08/31	0	0.00	12	86.75	86.95	-12	5,795	-0.21%
2018/08/30	0	0.00	3	87.75	87.55	-3	5,836	-0.05%
2018/08/29	0	0.00	12	87.10	87.25	-12	5,778	-0.21%
2018/08/22	1	84.50	0	0.00	84.65	1	5,551	0.02%
2018/08/21	3	83.95	0	0.00	84.55	3	5,515	0.05%
2018/08/20	24	83.80	0	0.00	83.95	24	5,480	0.44%
2018/08/13	0	0.00	1	83.90	83.95	-1	5,368	-0.02%
2018/08/02	0.1	85.00	0	0.00	84.85	0.1	6,060	0.00%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/23	0	0.00	1	84.60	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	25	84.07	84.65	-25	6,337	-0.39%
2018/07/19	0	0.00	3	83.55	83.30	-3	6,304	-0.05%
2018/07/18	0	0.00	3	83.35	83.05	-3	6,365	-0.05%
2018/07/16	0	0.00	2	83.20	83.00	-2	6,422	-0.03%
2018/07/12	0	0.00	1	82.45	82.65	-1	6,241	-0.02%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/02	4	81.45	0	0.00	81.05	4	6,052	0.07%
2018/06/29	2	81.25	0	0.00	81.45	2	6,045	0.03%
2018/06/28	22	80.05	0	0.00	80.05	22	5,950	0.37%
2018/06/26	1	80.40	0	0.00	80.70	1	5,761	0.02%
2018/06/25	1	80.90	0	0.00	80.90	1	5,556	0.02%
2018/06/21	5	81.42	0	0.00	81.25	5	5,442	0.09%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/14	1	81.90	0	0.00	81.75	1	5,448	0.02%
2018/06/08	0	0.00	0.1	82.65	82.55	-0.1	5,459	0.00%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/22	0	0.00	2	81.80	81.75	-2	5,770	-0.03%
2018/05/18	0	0.00	3	81.25	80.95	-3	6,008	-0.05%
2018/05/16	0	0.00	7	81.57	81.75	-7	6,281	-0.11%
2018/05/14	0	0.00	18	82.10	82.50	-18	6,727	-0.27%
2018/05/11	0	0.00	30	81.27	81.60	-30	6,558	-0.46%
2018/05/09	2	80.40	0	0.00	80.45	2	6,264	0.03%
2018/05/07	2	78.95	0	0.00	79.50	2	6,271	0.03%
2018/05/04	2	78.55	0	0.00	78.95	2	6,314	0.03%
2018/05/03	1.1	78.81	0	0.00	78.55	1.1	6,384	0.02%
2018/05/02	3	79.67	0	0.00	79.40	3	6,320	0.05%
2018/04/26	17	79.12	0	0.00	79.05	17	6,167	0.28%
2018/04/25	28	79.07	0	0.00	79.30	28	5,981	0.47%
2018/04/24	14	79.65	0	0.00	79.55	14	5,821	0.24%
2018/04/20	1	80.90	0	0.00	80.75	1	5,524	0.02%
2018/04/17	0	0.00	1	81.35	81.40	-1	5,375	-0.02%
2018/04/11	1	83.00	1.1	83.00	82.85	-0.1	5,534	0.00%
2018/04/03	0.1	82.00	0	0.00	81.50	0.1	5,642	0.00%
2018/04/02	1	82.25	0	0.00	82.25	1	5,617	0.02%
2018/03/27	0.1	83.50	0	0.00	83.40	0.1	5,518	0.00%
2018/03/23	0	0.00	1	81.90	82.10	-1	5,489	-0.02%
2018/03/16	0	0.00	3	83.30	83.90	-3	5,399	-0.06%
2018/03/15	0	0.00	1	84.30	84.25	-1	5,373	-0.02%
2018/03/14	0	0.00	1	84.10	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	5	84.40	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	3	83.78	84.15	-3	5,367	-0.06%
2018/03/07	1	81.80	0	0.00	81.80	1	5,398	0.02%
2018/03/02	0	0.00	3	80.85	81.15	-3	5,452	-0.06%
2018/02/26	0	0.00	2	82.60	82.40	-2	5,235	-0.04%
2018/02/21	0	0.00	0.1	81.75	81.50	-0.1	5,238	0.00%
2018/02/12	3	79.58	0	0.00	79.70	3	5,082	0.06%
2018/02/09	1	79.00	0	0.00	79.05	1	5,062	0.02%
2018/02/08	0.1	80.90	0	0.00	80.60	0.1	4,828	0.00%
2018/02/07	10	81.35	0	0.00	80.65	10	4,854	0.21%
2018/02/06	7	79.91	0	0.00	79.65	7	4,702	0.15%
2018/01/26	1	87.45	0	0.00	87.50	1	3,841	0.03%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/03	0	0.00	2	83.33	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	1	82.45	82.60	-1	3,412	-0.03%