元大台灣50 (0050)-台新-三民券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
3680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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	0.1	158.75	1.3	159.02	158.25	-1.2	11,907	-0.01%
2024/04/29	0	158.48	7.4	158.52	158.80	-7.4	11,948	-0.06%
2024/04/26	3.1	156.10	1	156.25	156.00	2.1	12,035	0.02%
2024/04/25	1.2	153.98	0	0.00	153.50	1.2	12,372	0.01%
2024/04/24	0.1	156.00	0	0.00	156.35	0.1	12,412	0.00%
2024/04/23	0.2	151.94	0	0.00	151.90	0.2	12,890	0.00%
2024/04/22	7.4	150.54	3.3	150.88	150.45	4.1	13,165	0.03%
2024/04/19	20.3	151.16	7.4	151.55	150.90	12.9	13,214	0.10%
2024/04/18	1.3	156.72	0	0.00	158.95	1.3	12,816	0.01%
2024/04/17	9.6	156.56	5	156.72	157.40	4.6	12,800	0.04%
2024/04/16	4.8	155.97	13.4	158.23	155.65	-8.7	12,784	-0.07%
2024/04/15	0.8	160.15	0.1	160.25	160.00	0.8	12,601	0.01%
2024/04/12	13.3	162.37	0	0.00	162.10	13.3	12,626	0.11%
2024/04/11	0.3	162.00	4.8	162.39	162.50	-4.4	12,596	-0.04%
2024/04/10	2.5	163.00	0	0.00	163.00	2.5	12,600	0.02%
2024/04/09	0.1	162.17	9.2	161.61	163.25	-9.1	12,737	-0.07%
2024/04/08	0.3	159.37	5.4	159.07	159.45	-5.1	12,701	-0.04%
2024/04/03	1.3	158.56	2.2	158.16	158.55	-0.9	12,825	-0.01%
2024/04/02	0.2	158.77	4.4	159.05	159.65	-4.2	12,995	-0.03%
2024/04/01	0.1	158.19	0	0.00	157.40	0.1	13,372	0.00%
2024/03/29	2	157.80	5.8	157.68	157.90	-3.8	13,564	-0.03%
2024/03/28	0.1	156.95	1.3	157.01	156.90	-1.2	13,567	-0.01%
2024/03/27	0	0.00	0.1	157.60	157.65	-0.1	13,618	0.00%
2024/03/26	1.1	156.54	0	0.00	157.60	1.1	13,634	0.01%
2024/03/25	0.3	157.24	0	0.00	157.50	0.3	13,636	0.00%
2024/03/22	6.2	156.98	9	156.90	157.20	-2.8	13,586	-0.02%
2024/03/21	10	156.40	11.1	156.40	157.40	-1.1	13,584	-0.01%
2024/03/20	1.1	153.87	0.4	154.35	153.20	0.7	13,558	0.01%
2024/03/19	0	153.39	0.5	154.30	154.05	-0.5	13,924	0.00%
2024/03/18	1.1	153.02	2.1	154.23	154.40	-1	13,830	-0.01%
2024/03/15	7	154.17	2.4	153.76	153.00	4.6	13,623	0.03%
2024/03/14	0.5	155.05	1.2	155.08	155.10	-0.7	13,532	-0.01%
2024/03/13	0.1	155.35	4.8	155.45	155.25	-4.7	13,611	-0.03%
2024/03/12	0.2	153.76	2.5	152.92	154.50	-2.3	13,443	-0.02%
2024/03/11	4.4	153.47	2.3	153.15	152.90	2.1	13,318	0.02%
2024/03/08	5.1	154.91	9.8	155.61	154.45	-4.7	13,181	-0.04%
2024/03/07	0.1	152.01	3	151.75	152.30	-2.9	12,772	-0.02%
2024/03/06	3	146.95	3	148.10	148.85	0	12,366	0.00%
2024/03/05	0.1	148.12	5.2	147.93	148.15	-5.1	12,273	-0.04%
2024/03/04	21.1	147.11	5.6	146.04	146.95	15.5	12,111	0.13%
2024/03/01	0.1	143.36	5	143.30	142.80	-4.9	11,865	-0.04%
2024/02/29	1	142.90	0.4	143.10	143.30	0.6	11,877	0.01%
2024/02/27	2.3	143.40	6.7	143.08	143.35	-4.4	11,985	-0.04%
2024/02/26	0.1	143.70	0.1	143.85	143.95	0	11,990	0.00%
2024/02/23	0.4	143.73	5.1	143.82	143.75	-4.7	11,929	-0.04%
2024/02/22	6.5	142.48	0.6	142.63	142.80	5.9	12,083	0.05%
2024/02/21	0.2	141.35	0	0.00	141.20	0.2	12,022	0.00%
2024/02/20	2.2	140.67	5	141.57	141.65	-2.8	12,301	-0.02%
2024/02/19	5.9	140.82	8.7	140.76	141.10	-2.8	12,385	-0.02%
2024/02/16	2	141.82	2.5	141.79	141.30	-0.4	12,615	0.00%
2024/02/15	0.5	141.71	30.5	142.09	142.35	-30	12,656	-0.24%
2024/02/05	0.6	135.79	3.2	135.87	135.95	-2.5	12,384	-0.02%
2024/02/02	0.2	135.00	1.3	134.78	135.10	-1.1	12,168	-0.01%
2024/02/01	1.2	133.89	0	0.00	134.35	1.2	12,124	0.01%
2024/01/31	2.1	134.65	0.3	134.85	134.35	1.9	12,169	0.02%
2024/01/30	1	136.20	4.5	136.53	136.15	-3.5	12,165	-0.03%
2024/01/29	1.2	136.41	9.6	136.24	136.50	-8.4	12,271	-0.07%
2024/01/26	0.1	135.61	13	135.70	135.65	-12.9	11,972	-0.11%
2024/01/25	0.2	135.35	4.3	135.19	135.65	-4.1	11,872	-0.03%
2024/01/24	0.1	134.10	1.1	134.25	134.00	-1	11,511	-0.01%
2024/01/23	0.2	133.86	3.5	133.82	134.05	-3.3	11,454	-0.03%
2024/01/22	0.1	133.54	0	0.00	133.80	0.1	11,491	0.00%
2024/01/19	0.7	132.83	27.6	131.55	132.90	-26.9	11,344	-0.24%
2024/01/18	4.2	128.22	1	128.05	128.30	3.2	11,276	0.03%
2024/01/17	50	127.77	0	0.00	127.45	50	11,225	0.45%
2024/01/16	5.9	131.77	1.6	132.04	131.65	4.4	10,739	0.04%
2024/01/15	0.2	133.10	0.6	133.30	133.00	-0.4	10,507	0.00%
2024/01/12	7.2	132.61	0	0.00	132.65	7.2	10,378	0.07%
2024/01/11	0.7	132.60	0	0.00	132.85	0.7	10,400	0.01%
2024/01/10	2.3	132.39	0	0.00	132.30	2.3	10,466	0.02%
2024/01/09	0.2	132.95	0	0.00	133.00	0.2	10,467	0.00%
2024/01/08	0.2	133.02	0	0.00	132.75	0.2	10,501	0.00%
2024/01/05	0.8	132.28	2	132.15	132.15	-1.2	10,451	-0.01%
2024/01/04	13.3	132.59	1	132.75	132.50	12.3	10,623	0.12%
2024/01/03	4.9	132.78	0	0.00	132.55	4.9	10,771	0.05%
2024/01/02	0.6	134.86	2	134.85	134.90	-1.5	10,627	-0.01%
2023/12/29	0.2	135.70	1.2	135.67	135.45	-1	10,597	-0.01%
2023/12/28	0.2	135.63	10	135.85	135.75	-9.9	10,564	-0.09%
2023/12/27	0	135.25	6.3	135.36	135.75	-6.2	10,401	-0.06%
2023/12/26	0	0.00	1.4	134.11	134.25	-1.4	10,010	-0.01%
2023/12/25	0	133.55	1.2	133.57	133.50	-1.2	9,822	-0.01%
2023/12/22	10	132.95	0	0.00	132.95	10	9,796	0.10%
2023/12/21	1.4	132.41	3.3	132.38	132.60	-1.8	9,860	-0.02%
2023/12/20	0	133.55	1.2	133.62	133.75	-1.2	9,837	-0.01%
2023/12/19	0.2	133.20	0	0.00	133.40	0.2	9,885	0.00%
2023/12/18	0.1	133.05	1.1	133.37	133.90	-1	10,144	-0.01%
2023/12/15	0	133.95	3	133.95	133.70	-3	10,132	-0.03%
2023/12/14	2.2	133.05	4.1	132.89	133.15	-1.9	9,893	-0.02%
2023/12/13	0.1	131.45	0.1	131.65	131.55	0	9,477	0.00%
2023/12/12	1.2	131.53	0.3	131.39	131.50	0.9	9,524	0.01%
2023/12/11	1.1	131.04	1.1	131.19	131.20	0	9,552	0.00%
2023/12/08	0.1	130.87	1.7	131.44	131.05	-1.6	9,554	-0.02%
2023/12/07	1.2	130.30	0	0.00	130.00	1.2	9,380	0.01%
2023/12/06	1	130.80	5	131.20	130.80	-4	9,471	-0.04%
2023/12/05	1.8	130.29	0.1	130.20	130.35	1.7	9,445	0.02%
2023/12/04	1.5	131.30	0	131.15	131.30	1.5	9,459	0.02%
2023/12/01	0.3	131.20	0.1	131.30	131.80	0.2	9,507	0.00%
2023/11/30	0.5	130.95	0	0.00	131.35	0.5	9,479	0.01%
2023/11/29	0.1	132.00	0.3	131.76	131.15	-0.2	9,354	0.00%
2023/11/28	0.1	131.50	0	0.00	131.25	0.1	9,295	0.00%
2023/11/27	3	131.27	1.1	130.21	130.35	2	9,208	0.02%
2023/11/24	0	131.30	0.5	131.15	131.20	-0.5	9,147	-0.01%
2023/11/22	1.3	131.32	1	131.25	131.35	0.3	9,002	0.00%
2023/11/21	1	131.80	12.1	132.51	132.55	-11.1	9,018	-0.12%
2023/11/20	0.5	130.61	0	0.00	130.95	0.5	8,657	0.01%
2023/11/17	0	0.00	8	131.23	131.00	-8	8,625	-0.09%
2023/11/16	1.1	130.51	3	130.78	130.60	-1.9	8,234	-0.02%
2023/11/15	0	0.00	7.3	130.89	130.55	-7.3	8,096	-0.09%
2023/11/14	0	129.00	6.8	129.20	129.00	-6.8	7,843	-0.09%
2023/11/13	1.1	128.72	10.3	128.91	128.70	-9.2	7,669	-0.12%
2023/11/10	1.3	126.51	10	126.69	126.75	-8.7	7,548	-0.12%
2023/11/09	0.2	126.99	7.6	126.92	127.25	-7.3	7,601	-0.10%
2023/11/08	0	0.00	1.2	127.26	127.20	-1.2	7,872	-0.01%
2023/11/07	0.1	126.40	158.1	126.46	126.50	-158	7,816	-2.02%	大賣/鉅額交易
2023/11/06	0	126.91	10.2	126.79	126.55	-10.2	7,888	-0.13%
2023/11/03	1	125.35	4.2	125.22	125.45	-3.2	7,684	-0.04%
2023/11/01	1	121.71	0	0.00	121.75	1	7,626	0.01%
2023/10/31	13.4	121.60	2.9	121.44	121.15	10.5	7,666	0.14%
2023/10/30	94.3	122.44	0	0.00	122.00	94.3	7,686	1.23%
2023/10/27	3.4	122.41	2.2	122.42	122.30	1.2	7,608	0.02%
2023/10/26	69.2	121.79	0	0.00	121.75	69.2	7,661	0.90%
2023/10/25	2.2	124.48	1.3	124.65	124.20	0.9	7,340	0.01%
2023/10/24	5.3	123.42	0	0.00	123.95	5.3	7,340	0.07%
2023/10/23	8.3	124.01	0	0.00	123.85	8.3	7,293	0.11%
2023/10/20	0.2	125.17	0	0.00	125.40	0.2	7,276	0.00%
2023/10/19	1.3	125.02	2.5	124.99	124.85	-1.1	7,364	-0.02%
2023/10/18	5.6	124.97	1	125.50	124.80	4.6	7,447	0.06%
2023/10/17	0.5	126.55	0	0.00	126.55	0.5	7,349	0.01%
2023/10/16	1.4	126.24	2	126.08	126.25	-0.6	7,474	-0.01%
2023/10/13	0	0.00	4	127.03	126.95	-4	7,526	-0.05%
2023/10/12	0	0.00	141	126.51	127.30	-141	7,674	-1.84%	大賣/鉅額交易
2023/10/11	0.2	126.11	16.3	126.21	126.25	-16.1	7,681	-0.21%
2023/10/06	41	123.96	3	124.10	124.10	38	7,718	0.49%
2023/10/05	0	0.00	1	123.65	123.65	-1	7,694	-0.01%
2023/10/04	14.7	121.60	0	0.00	121.90	14.7	7,701	0.19%
2023/10/03	86.8	123.86	0	0.00	123.50	86.8	7,645	1.14%
2023/10/02	0	0.00	0.9	124.27	124.25	-0.9	7,694	-0.01%
2023/09/28	0	122.85	0	0.00	122.65	0	7,859	0.00%
2023/09/27	2.2	121.87	0	0.00	122.15	2.2	7,849	0.03%
2023/09/26	7.6	122.27	0	0.00	122.10	7.6	7,835	0.10%
2023/09/25	0.1	123.24	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	2.7	122.38	0	0.00	122.65	2.7	7,829	0.03%
2023/09/21	21	123.11	0	0.00	122.75	21	7,765	0.27%
2023/09/20	4.9	124.80	0	0.00	124.75	4.9	7,507	0.06%
2023/09/19	1.3	125.60	0	0.00	125.45	1.3	7,518	0.02%
2023/09/18	1.2	126.00	0	0.00	126.00	1.2	7,574	0.02%
2023/09/15	1.2	126.91	39.3	126.97	127.35	-38.1	7,899	-0.48%
2023/09/14	0.1	126.51	6	126.56	126.95	-5.8	7,912	-0.07%
2023/09/13	0	0.00	1	125.15	125.20	-1	7,892	-0.01%
2023/09/12	0	124.80	0	124.95	125.05	0	7,959	0.00%
2023/09/11	3.4	123.68	1	123.75	123.80	2.4	8,099	0.03%
2023/09/08	1.1	123.96	0	0.00	124.30	1.1	8,073	0.01%
2023/09/07	5.2	124.95	0	0.00	124.85	5.2	8,371	0.06%
2023/09/06	0.2	126.22	1	126.10	126.00	-0.8	8,506	-0.01%
2023/09/05	0.4	126.54	0.3	126.30	126.45	0.1	8,477	0.00%
2023/09/04	2.1	125.83	3	126.63	126.75	-0.9	8,502	-0.01%
2023/09/01	1.1	125.87	0.2	126.00	125.90	1	8,646	0.01%
2023/08/30	0	126.55	0	0.00	126.60	0	8,738	0.00%
2023/08/29	0	125.26	0	0.00	126.05	0	8,774	0.00%
2023/08/28	0	0.00	2.2	125.25	125.35	-2.2	8,731	-0.03%
2023/08/25	6.6	124.92	60	124.74	124.55	-53.4	8,806	-0.61%
2023/08/24	60.1	126.87	3	126.72	127.00	57.1	8,890	0.64%
2023/08/23	31.5	124.99	0.6	124.98	124.85	30.9	9,020	0.34%
2023/08/22	0.3	123.89	0	0.00	124.00	0.3	9,303	0.00%
2023/08/21	7.5	123.27	0	0.00	123.00	7.5	9,433	0.08%
2023/08/18	3.1	123.84	1	124.55	123.85	2.1	9,447	0.02%
2023/08/17	3.7	123.98	0	0.00	124.60	3.7	9,525	0.04%
2023/08/16	14.8	123.92	40	124.14	124.05	-25.3	9,664	-0.26%
2023/08/15	0.4	125.30	15	124.80	124.70	-14.6	9,931	-0.15%
2023/08/14	14.4	124.45	1.4	124.50	124.50	13	10,173	0.13%
2023/08/11	6.1	126.56	0	0.00	126.30	6.1	10,232	0.06%
2023/08/10	30.9	126.49	0.1	126.70	126.40	30.8	10,235	0.30%
2023/08/09	37.1	127.28	1.2	127.16	127.20	35.9	10,122	0.35%
2023/08/08	8.1	126.98	0	0.00	127.00	8.1	10,124	0.08%
2023/08/07	0	128.05	3	127.97	128.50	-3	10,010	-0.03%
2023/08/04	4.6	127.17	0	0.00	127.25	4.6	10,002	0.05%
2023/08/02	2.9	127.68	0	0.00	127.85	2.9	9,967	0.03%
2023/08/01	0	0.00	0.1	129.40	129.45	-0.1	9,867	0.00%
2023/07/31	3	128.59	0	0.00	128.80	3	9,830	0.03%
2023/07/28	3	129.30	4	129.54	129.50	-1	9,771	-0.01%
2023/07/27	0	0.00	1.4	129.27	129.50	-1.4	9,795	-0.01%
2023/07/26	1.1	128.98	1	129.10	128.50	0.1	9,814	0.00%
2023/07/25	2.1	128.47	1.6	128.63	128.85	0.5	9,835	0.01%
2023/07/24	7	127.04	1.4	126.94	127.25	5.6	9,877	0.06%
2023/07/21	5.6	127.16	1	126.55	127.20	4.6	9,930	0.05%
2023/07/20	0.3	129.42	0	0.00	129.35	0.3	10,026	0.00%
2023/07/19	1.2	128.96	5	129.70	128.75	-3.9	10,073	-0.04%
2023/07/18	2.3	130.14	0.2	130.00	129.85	2.1	9,915	0.02%
2023/07/17	1	132.08	2	132.00	132.00	-1	9,841	-0.01%
2023/07/14	1.2	132.21	3.1	132.21	132.25	-2	9,716	-0.02%
2023/07/13	0	131.50	5.1	131.52	130.90	-5	9,551	-0.05%
2023/07/12	0.2	129.30	0	0.00	129.45	0.2	9,385	0.00%
2023/07/10	2.4	127.29	0	0.00	127.45	2.4	9,413	0.03%
2023/07/07	4.3	127.27	0.5	127.56	127.70	3.8	9,330	0.04%
2023/07/06	8	128.75	0	0.00	127.90	8	9,296	0.09%
2023/07/05	1.2	130.47	1	130.90	130.80	0.2	9,086	0.00%
2023/07/04	0	131.00	1.3	130.68	131.00	-1.3	9,075	-0.01%
2023/07/03	0.2	130.35	2.1	130.40	130.70	-1.9	9,106	-0.02%
2023/06/30	1.2	128.53	0.3	129.00	129.10	1	9,245	0.01%
2023/06/29	0.4	129.35	0	0.00	129.05	0.4	9,318	0.00%
2023/06/28	1	128.95	0.2	129.05	129.10	0.8	9,274	0.01%
2023/06/27	1.7	128.96	2	129.00	128.90	-0.3	9,342	0.00%
2023/06/26	2.3	129.89	1	130.00	129.75	1.3	9,410	0.01%
2023/06/21	0.1	130.60	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	0.7	130.71	1.5	130.99	130.55	-0.8	9,327	-0.01%
2023/06/19	0.6	131.14	2	131.18	131.25	-1.4	9,455	-0.01%
2023/06/16	0.6	131.39	0	0.00	131.55	0.6	9,416	0.01%
2023/06/15	0	131.55	0	0.00	131.90	0	9,414	0.00%
2023/06/14	0.8	131.39	2.1	131.34	131.50	-1.3	9,411	-0.01%
2023/06/13	1	130.60	4.2	131.48	131.55	-3.2	9,559	-0.03%
2023/06/12	1	129.00	2.5	128.80	129.00	-1.5	9,371	-0.02%
2023/06/09	0	127.90	1.1	127.95	127.80	-1	9,326	-0.01%
2023/06/08	1.7	127.60	0.1	127.51	126.85	1.6	9,545	0.02%
2023/06/07	0.2	127.96	5	127.68	128.10	-4.8	9,679	-0.05%
2023/06/06	0	126.80	3	126.93	126.70	-3	9,532	-0.03%
2023/06/05	0.4	126.59	0	0.00	126.35	0.4	9,525	0.00%
2023/06/02	0.3	126.30	0.4	126.80	126.75	0	9,543	0.00%
2023/06/01	2.7	125.16	0	0.00	125.15	2.7	9,567	0.03%
2023/05/31	1.5	125.77	2	126.40	126.15	-0.5	9,554	-0.01%
2023/05/30	0	126.45	3.1	126.83	126.75	-3.1	9,464	-0.03%
2023/05/29	3	126.92	0.8	126.63	126.75	2.2	9,386	0.02%
2023/05/26	0.1	125.60	5.8	125.77	125.95	-5.7	9,236	-0.06%
2023/05/25	0	122.85	1.2	123.03	123.05	-1.2	8,943	-0.01%
2023/05/24	0.5	121.36	0.3	121.50	121.60	0.2	8,934	0.00%
2023/05/23	0	122.04	0	0.00	122.20	0	8,826	0.00%
2023/05/22	0	122.54	10.2	122.45	122.30	-10.2	8,718	-0.12%
2023/05/19	0.1	122.50	9.2	122.64	122.50	-9.2	8,549	-0.11%
2023/05/18	1.2	121.85	24.1	121.94	122.15	-22.9	8,164	-0.28%
2023/05/17	0	0.00	6.1	119.92	120.55	-6.1	8,002	-0.08%
2023/05/16	0	0.00	22	118.59	118.60	-22	7,695	-0.29%
2023/05/15	1.1	116.85	0	0.00	117.20	1.1	7,628	0.01%
2023/05/12	1.6	117.02	0	0.00	117.20	1.6	7,663	0.02%
2023/05/11	1.5	117.65	0	0.00	117.55	1.5	7,680	0.02%
2023/05/10	2.7	117.99	0	0.00	117.80	2.7	7,768	0.03%
2023/05/09	0.1	118.56	3	118.90	118.90	-3	7,838	-0.04%
2023/05/08	1	118.70	2	118.65	118.55	-1	7,983	-0.01%
2023/05/05	0	0.00	0.1	117.85	117.80	-0.1	8,041	0.00%
2023/05/04	2.1	117.05	1	117.50	117.50	1.1	8,263	0.01%
2023/05/03	0.2	117.19	0	117.30	117.20	0.2	8,310	0.00%
2023/05/02	15.2	117.64	1.3	117.19	117.70	13.9	8,600	0.16%
2023/04/28	8	117.01	0	0.00	117.40	8	9,236	0.09%
2023/04/27	5.7	116.06	0	0.00	116.00	5.7	9,376	0.06%
2023/04/26	18.8	115.98	0	0.00	116.10	18.8	9,678	0.19%
2023/04/25	19.9	116.83	1	117.50	116.60	18.9	9,938	0.19%
2023/04/24	4.5	117.94	1	117.91	118.15	3.5	9,795	0.04%
2023/04/21	1.3	119.28	0	0.00	118.60	1.3	9,946	0.01%
2023/04/20	2.6	118.84	0	119.00	118.90	2.5	10,065	0.03%
2023/04/19	1.4	119.79	0	0.00	119.05	1.4	10,208	0.01%
2023/04/18	2.6	120.10	0	0.00	119.95	2.6	10,272	0.02%
2023/04/17	1.5	120.04	0	0.00	120.35	1.5	10,392	0.01%
2023/04/14	0.2	120.65	1.5	120.81	120.65	-1.3	10,526	-0.01%
2023/04/13	6.6	119.87	0.2	120.00	119.50	6.4	10,722	0.06%
2023/04/12	0.4	120.54	6	120.44	120.55	-5.7	10,756	-0.05%
2023/04/11	0.3	121.00	0	0.00	120.85	0.3	10,939	0.00%
2023/04/10	1.2	121.06	1.4	121.08	121.00	-0.2	11,043	0.00%
2023/04/07	0.1	121.00	0.2	121.20	121.00	-0.1	11,050	0.00%
2023/04/06	0.6	121.26	0	0.00	121.00	0.6	11,043	0.01%
2023/03/31	1.1	121.65	4.4	122.30	121.60	-3.3	11,018	-0.03%
2023/03/29	1.1	120.95	0	0.00	120.60	1.1	10,861	0.01%
2023/03/28	1.2	120.41	1	120.30	120.40	0.2	11,017	0.00%
2023/03/27	1.8	121.70	0	0.00	121.45	1.8	10,957	0.02%
2023/03/24	0.1	122.05	0.4	122.00	122.20	-0.3	10,978	0.00%
2023/03/23	0	0.00	6.3	121.95	121.85	-6.3	10,884	-0.06%
2023/03/22	0	0.00	19.7	120.56	120.90	-19.7	10,757	-0.18%
2023/03/21	0	0.00	11.1	118.59	118.65	-11.1	10,628	-0.10%
2023/03/20	1.1	117.95	0.1	117.95	118.10	1	10,708	0.01%
2023/03/17	0.6	118.13	1.3	118.47	118.95	-0.8	10,693	-0.01%
2023/03/16	6	116.97	2.6	117.16	117.05	3.4	10,665	0.03%
2023/03/15	0.8	117.68	8	118.50	117.60	-7.2	10,542	-0.07%
2023/03/14	22.1	117.56	0	0.00	117.50	22.1	10,505	0.21%
2023/03/13	5.5	118.26	3	118.83	118.80	2.5	10,522	0.02%
2023/03/10	17	118.53	2.2	118.70	118.30	14.8	10,334	0.14%
2023/03/09	0.1	120.44	3.7	120.53	120.20	-3.6	10,527	-0.03%
2023/03/08	2.3	120.11	4	120.15	120.30	-1.7	10,627	-0.02%
2023/03/07	0.2	120.91	4.6	121.25	121.30	-4.4	10,702	-0.04%
2023/03/06	0.1	120.43	0	120.10	120.50	0.1	10,828	0.00%
2023/03/03	2.2	119.37	8.3	119.98	119.35	-6	10,939	-0.06%
2023/03/02	0.4	118.90	0	0.00	119.25	0.4	11,141	0.00%
2023/03/01	3.6	117.43	2	118.58	119.35	1.6	11,216	0.01%
2023/02/24	0.4	119.25	6.2	119.29	118.80	-5.8	11,184	-0.05%
2023/02/23	6	118.70	2	119.45	119.40	4	11,237	0.04%
2023/02/22	8.1	117.32	0	0.00	117.65	8.1	11,312	0.07%
2023/02/21	0.7	118.87	0	0.00	118.95	0.7	11,354	0.01%
2023/02/20	1.2	118.80	0	0.00	119.00	1.2	11,674	0.01%
2023/02/17	7.3	118.69	0	0.00	118.75	7.3	12,141	0.06%
2023/02/16	2	119.70	3.2	120.19	120.30	-1.2	12,312	-0.01%
2023/02/15	14.3	119.04	1.3	119.43	118.85	13	12,701	0.10%
2023/02/14	0.2	121.62	1	121.64	121.65	-0.8	12,742	-0.01%
2023/02/13	2.1	120.53	2	120.75	120.75	0.1	12,930	0.00%
2023/02/10	0	120.88	3.2	121.00	121.00	-3.2	13,040	-0.02%
2023/02/09	1.2	120.73	2.1	120.71	120.90	-0.9	13,138	-0.01%
2023/02/08	0	120.78	3.4	120.84	120.85	-3.3	13,164	-0.03%
2023/02/07	1.9	119.00	4	118.96	119.00	-2.1	13,240	-0.02%
2023/02/06	4	119.66	1	119.55	119.25	3	13,219	0.02%
2023/02/03	0.3	120.66	3.4	120.31	121.00	-3.1	13,134	-0.02%
2023/02/02	0.2	120.35	6.6	120.65	121.00	-6.4	13,144	-0.05%
2023/02/01	1.2	119.16	0	0.00	119.00	1.2	13,076	0.01%
2023/01/31	4.4	119.48	16	119.89	118.30	-11.6	13,101	-0.09%
2023/01/30	0.3	120.25	17.4	120.50	120.70	-17.1	12,923	-0.13%
2023/01/17	18.6	118.08	4	117.95	118.10	14.6	12,536	0.12%
2023/01/16	11.1	118.12	2.3	118.47	118.10	8.8	12,585	0.07%
2023/01/13	0	117.29	3	117.78	117.20	-3	12,328	-0.02%
2023/01/12	1.5	116.05	0	0.00	115.85	1.5	12,170	0.01%
2023/01/11	1.2	116.09	20	116.20	116.35	-18.8	12,263	-0.15%
2023/01/10	11	115.81	3.4	116.00	116.25	7.6	12,110	0.06%
2023/01/09	1.2	114.66	18	114.64	115.80	-16.8	12,237	-0.14%
2023/01/06	12.3	112.01	0	112.00	111.80	12.3	12,178	0.10%
2023/01/05	0.1	111.17	6	111.27	111.30	-5.9	12,332	-0.05%
2023/01/04	1.5	110.40	0	0.00	110.50	1.5	12,354	0.01%
2023/01/03	6.3	109.11	2	110.20	110.75	4.3	12,647	0.03%
2022/12/30	3.1	110.47	0	0.00	110.20	3.1	12,544	0.02%
2022/12/29	7.7	109.01	0	0.00	109.50	7.7	12,541	0.06%
2022/12/28	7.3	109.92	12	109.61	110.00	-4.7	12,488	-0.04%
2022/12/27	3	111.55	2	112.05	111.60	1	12,410	0.01%
2022/12/26	3.2	110.83	0	0.00	111.10	3.2	12,525	0.03%
2022/12/23	10.3	110.80	0	0.00	110.70	10.3	12,668	0.08%
2022/12/22	3	112.17	1	112.50	112.60	2	12,741	0.02%
2022/12/21	3.2	110.85	4.1	110.93	110.75	-0.9	12,972	-0.01%
2022/12/20	7.8	110.90	1	110.30	110.30	6.8	12,922	0.05%
2022/12/19	4	112.59	0.2	112.69	112.35	3.8	13,046	0.03%
2022/12/16	4.4	112.79	1	113.10	113.00	3.4	13,186	0.03%
2022/12/15	3.3	114.33	0	0.00	114.90	3.3	13,237	0.02%
2022/12/14	1	114.90	1	114.75	114.80	0	13,289	0.00%
2022/12/13	1.1	113.62	0.5	114.15	113.40	0.6	13,254	0.00%
2022/12/12	2.1	113.92	0	0.00	113.90	2.1	13,263	0.02%
2022/12/09	3	114.82	0.3	114.50	115.00	2.8	13,340	0.02%
2022/12/08	4	113.06	4	113.24	113.25	0	13,297	0.00%
2022/12/07	1.2	115.64	0	0.00	114.60	1.2	13,326	0.01%
2022/12/06	3.4	116.17	0	0.00	115.30	3.4	13,265	0.03%
2022/12/05	1.3	117.71	1	118.25	117.45	0.2	13,225	0.00%
2022/12/02	2.5	117.32	4	117.65	117.30	-1.5	13,144	-0.01%
2022/12/01	2.2	119.10	3	118.82	118.35	-0.8	13,277	-0.01%
2022/11/30	2.2	115.94	1	115.50	116.35	1.2	12,974	0.01%
2022/11/29	1.1	114.56	0.3	114.79	115.40	0.8	12,967	0.01%
2022/11/28	3.6	114.68	2	114.53	114.35	1.6	13,021	0.01%
2022/11/25	1	116.62	10.2	116.65	116.70	-9.2	13,121	-0.07%
2022/11/24	9	116.79	3.1	116.11	116.70	5.9	12,972	0.05%
2022/11/23	0.5	115.50	1.1	115.72	115.60	-0.6	12,920	0.00%
2022/11/22	0.1	113.45	5.2	114.14	114.80	-5.1	13,049	-0.04%
2022/11/21	0.7	114.21	1.6	114.29	113.85	-0.9	13,123	-0.01%
2022/11/18	0	114.60	9.1	114.61	114.25	-9.1	13,060	-0.07%
2022/11/17	34	113.94	35	113.67	114.55	-1	13,000	-0.01%
2022/11/16	9.3	114.22	10.4	114.63	114.50	-1.1	12,949	-0.01%
2022/11/15	8.3	113.13	28.2	113.92	114.70	-19.9	12,689	-0.16%
2022/11/14	0.2	109.85	10.1	110.09	110.00	-10	12,193	-0.08%
2022/11/11	3.4	108.64	16.8	108.20	109.00	-13.4	11,979	-0.11%
2022/11/10	8	103.29	0	0.00	103.50	8	11,638	0.07%
2022/11/09	0.2	104.12	10	104.10	104.50	-9.8	11,557	-0.08%
2022/11/08	1.3	101.53	37	101.75	101.60	-35.7	11,401	-0.31%
2022/11/07	16.3	100.46	10.1	100.46	100.55	6.2	11,368	0.05%
2022/11/04	1.3	98.30	0	0.00	98.85	1.3	11,346	0.01%
2022/11/03	17.4	98.61	0	0.00	98.70	17.4	11,359	0.15%
2022/11/02	1.3	99.76	1.3	100.01	100.00	0	11,265	0.00%
2022/11/01	6.3	99.75	22.4	99.53	99.60	-16.1	11,293	-0.14%
2022/10/31	24.1	98.86	3	99.05	99.05	21.1	11,311	0.19%
2022/10/28	3.8	97.73	1	97.35	97.75	2.8	11,257	0.02%
2022/10/27	3.1	99.00	4	99.13	99.00	-0.9	11,196	-0.01%
2022/10/26	1.5	97.59	1.1	96.86	97.60	0.5	11,358	0.00%
2022/10/25	6.7	96.96	21.3	96.78	96.70	-14.6	11,334	-0.13%
2022/10/24	25.2	99.88	6	99.83	98.60	19.2	11,134	0.17%
2022/10/21	2.4	99.11	0	0.00	98.90	2.4	10,989	0.02%
2022/10/20	4.3	97.65	7.5	97.91	99.20	-3.2	10,919	-0.03%
2022/10/19	4.8	99.99	4	100.85	99.75	0.8	10,813	0.01%
2022/10/18	1.2	100.63	7	100.99	101.10	-5.8	10,729	-0.05%
2022/10/17	8.2	99.68	0	0.00	99.95	8.2	10,883	0.08%
2022/10/14	4.7	101.84	5.4	101.94	101.85	-0.6	10,703	-0.01%
2022/10/13	8.4	99.96	50	99.18	99.00	-41.6	10,793	-0.39%
2022/10/12	4.7	100.21	6	100.09	100.20	-1.3	10,666	-0.01%
2022/10/11	17.4	100.97	0	0.00	100.70	17.4	10,814	0.16%
2022/10/07	6.7	106.56	0	0.00	106.20	6.7	10,601	0.06%
2022/10/06	1.2	107.93	5	108.00	108.00	-3.8	10,703	-0.04%
2022/10/05	16	107.52	9	106.93	107.25	7	10,975	0.06%
2022/10/04	3.1	104.57	2	104.70	104.80	1.1	10,983	0.01%
2022/10/03	7	102.63	38	102.68	102.20	-31	10,983	-0.28%
2022/09/30	16.5	103.46	5	103.35	103.45	11.5	10,969	0.11%
2022/09/29	7.4	105.14	11.1	105.88	104.90	-3.7	10,983	-0.03%
2022/09/28	17.1	105.54	4	105.43	105.25	13.1	11,069	0.12%
2022/09/27	7.1	107.56	1	107.50	107.50	6.1	11,024	0.06%
2022/09/26	9.4	107.38	0	0.00	107.65	9.4	11,316	0.08%
2022/09/23	2.2	109.99	0.1	109.95	109.70	2.2	11,564	0.02%
2022/09/22	9.8	110.07	0	0.00	110.75	9.8	11,661	0.08%
2022/09/21	5	112.20	0.2	112.50	112.10	4.8	11,516	0.04%
2022/09/20	5.1	112.31	0.6	112.74	113.05	4.6	11,514	0.04%
2022/09/19	2.8	112.27	1	112.05	112.05	1.8	11,695	0.02%
2022/09/16	4.1	112.44	0	0.00	112.55	4.1	11,757	0.04%
2022/09/15	2.3	113.89	0	0.00	113.85	2.3	11,822	0.02%
2022/09/14	9.6	113.58	0	0.00	113.65	9.6	12,011	0.08%
2022/09/13	1.2	115.93	0	0.00	116.00	1.2	11,937	0.01%
2022/09/12	0.4	115.54	6.1	115.22	115.40	-5.8	12,037	-0.05%
2022/09/08	0	112.65	2.3	112.90	113.00	-2.2	12,240	-0.02%
2022/09/07	18.6	112.48	2	112.35	112.20	16.6	12,334	0.13%
2022/09/06	25.7	114.71	0.1	115.00	114.90	25.6	12,223	0.21%
2022/09/05	2.3	114.11	0	0.00	114.15	2.3	12,313	0.02%
2022/09/02	17.5	114.28	0.2	114.35	113.90	17.3	12,447	0.14%
2022/09/01	11.9	115.20	0	0.00	115.15	11.9	12,285	0.10%
2022/08/31	1.5	116.17	0	0.00	117.60	1.5	11,968	0.01%
2022/08/30	8.4	116.51	0	0.00	116.75	8.4	11,917	0.07%
2022/08/29	11.9	116.51	5.2	116.36	116.55	6.7	11,795	0.06%
2022/08/26	27	119.88	1	120.00	119.60	26	11,600	0.22%
2022/08/25	0.2	119.19	0	0.00	119.00	0.2	11,508	0.00%
2022/08/24	3.6	118.19	0	0.00	117.90	3.6	11,533	0.03%
2022/08/23	1.3	118.51	0	0.00	118.20	1.3	11,533	0.01%
2022/08/22	13.5	119.90	1.1	119.92	119.80	12.4	11,603	0.11%
2022/08/19	11	121.08	0	0.00	121.55	11	11,663	0.09%
2022/08/18	4.3	121.27	0	0.00	121.35	4.3	11,693	0.04%
2022/08/17	4.4	122.03	0	122.05	122.15	4.4	11,647	0.04%
2022/08/16	5	121.99	5	122.00	122.10	0	11,500	0.00%
2022/08/15	0	0.00	1.2	121.90	121.90	-1.2	11,381	-0.01%
2022/08/12	2.1	120.47	3	120.80	120.80	-0.9	11,283	-0.01%
2022/08/11	12.1	119.81	4.1	119.87	120.05	8	11,262	0.07%
2022/08/10	2.5	117.84	0	0.00	117.90	2.5	11,189	0.02%
2022/08/09	30.3	119.21	0	0.00	119.15	30.3	11,138	0.27%
2022/08/08	1.6	118.89	0	0.00	119.25	1.6	11,102	0.01%
2022/08/05	0	119.03	7.1	118.75	119.50	-7.1	11,075	-0.06%
2022/08/04	0.1	116.25	6	116.53	116.55	-5.9	11,117	-0.05%
2022/08/03	0.2	116.20	5.3	115.77	116.25	-5.1	11,137	-0.05%
2022/08/02	12.4	115.31	0	0.00	115.55	12.4	11,237	0.11%
2022/08/01	1.1	117.55	0	0.00	117.65	1.1	11,155	0.01%
2022/07/29	0.1	117.95	3	118.10	118.00	-2.9	11,279	-0.03%
2022/07/28	2	117.10	3.3	117.33	116.90	-1.3	11,249	-0.01%
2022/07/27	3	116.00	1	116.05	116.70	2	11,275	0.02%
2022/07/26	3.2	115.65	1	115.70	115.65	2.2	11,248	0.02%
2022/07/25	0.4	116.50	0	0.00	116.70	0.4	11,236	0.00%
2022/07/22	3	116.37	13	116.53	116.80	-10	11,253	-0.09%
2022/07/21	3.3	115.25	2	115.80	116.35	1.3	11,471	0.01%
2022/07/20	5.9	115.47	3	115.92	115.05	2.9	11,480	0.03%
2022/07/19	0.4	114.34	1	114.30	114.30	-0.6	11,735	-0.01%
2022/07/18	6.5	114.20	0	0.00	114.20	6.5	11,701	0.06%
2022/07/15	12.1	115.05	5	115.01	115.50	7.1	11,398	0.06%
2022/07/14	2.3	113.74	0.5	113.98	114.00	1.7	11,202	0.02%
2022/07/13	3.2	113.23	4.3	113.02	113.45	-1.2	11,107	-0.01%
2022/07/12	5.3	109.69	10	109.60	109.55	-4.7	10,992	-0.04%
2022/07/11	1	112.93	0	0.00	112.25	1	11,151	0.01%
2022/07/08	0.3	112.99	2.1	113.15	113.25	-1.8	11,108	-0.02%
2022/07/07	0.2	110.60	3.8	111.37	112.10	-3.6	11,056	-0.03%
2022/07/06	5.3	109.14	0	0.00	108.85	5.3	11,069	0.05%
2022/07/05	5.2	109.62	2.3	109.83	111.00	2.9	11,088	0.03%
2022/07/04	3.8	110.32	6	110.67	110.45	-2.2	10,967	-0.02%
2022/07/01	25.6	113.66	0	0.00	111.55	25.6	10,771	0.24%
2022/06/30	10.9	115.94	0	0.00	115.80	10.9	10,386	0.11%
2022/06/29	2	118.75	11	118.99	118.80	-9	10,175	-0.09%
2022/06/28	4.2	119.67	0	0.00	119.80	4.2	10,130	0.04%
2022/06/27	1	121.39	3	121.00	120.95	-2	10,086	-0.02%
2022/06/24	1.5	118.17	1	118.95	118.15	0.5	9,916	0.00%
2022/06/23	21.2	118.32	0	0.00	117.90	21.2	9,910	0.21%
2022/06/22	5.6	120.01	10	119.75	119.50	-4.4	9,711	-0.05%
2022/06/21	6.1	120.75	0	0.00	122.20	6.1	9,532	0.06%
2022/06/20	7.3	119.94	0	0.00	119.75	7.3	9,595	0.08%
2022/06/17	12.5	121.10	2	120.80	120.85	10.5	9,520	0.11%
2022/06/16	0	122.65	0	0.00	122.50	0	9,321	0.00%
2022/06/15	1.8	122.87	0	0.00	122.75	1.8	9,320	0.02%
2022/06/14	4.7	122.59	1	122.30	123.35	3.7	9,405	0.04%
2022/06/13	11.3	123.67	0	0.00	123.55	11.3	9,524	0.12%
2022/06/10	1.2	126.62	0	0.00	127.10	1.2	9,634	0.01%
2022/06/09	1	127.91	0	0.00	128.40	1	9,706	0.01%
2022/06/08	0.1	128.85	0.2	128.85	128.80	-0.1	9,850	0.00%
2022/06/07	0	127.85	0	0.00	127.40	0	10,025	0.00%
2022/06/06	0.3	128.26	0	0.00	128.70	0.3	10,292	0.00%
2022/06/02	3.1	128.10	1.1	128.00	127.80	2.1	10,921	0.02%
2022/06/01	0.1	129.42	6	129.76	129.15	-5.9	11,714	-0.05%
2022/05/31	9	128.27	4	128.34	129.80	5	11,817	0.04%
2022/05/30	1.1	128.02	3.1	128.08	128.55	-2	11,774	-0.02%
2022/05/27	2.1	125.14	6	125.09	125.50	-3.9	11,633	-0.03%
2022/05/26	2.2	123.52	0	0.00	122.90	2.2	11,576	0.02%
2022/05/25	1.1	123.52	1.1	124.13	124.45	0	11,855	0.00%
2022/05/24	1	123.77	0	0.00	123.50	1	12,301	0.01%
2022/05/23	1.2	125.23	5	125.15	124.90	-3.8	12,291	-0.03%
2022/05/20	0.2	124.35	0	0.00	124.65	0.2	12,557	0.00%
2022/05/19	1.7	122.98	0	0.00	123.30	1.7	12,570	0.01%
2022/05/18	1.1	125.28	3	125.55	125.70	-2	12,514	-0.02%
2022/05/17	0.3	124.25	2.1	124.06	124.35	-1.8	12,491	-0.01%
2022/05/16	0.2	122.91	0	0.00	123.00	0.2	12,534	0.00%
2022/05/13	3.1	121.93	6	122.22	122.35	-2.9	12,561	-0.02%
2022/05/12	14.3	122.20	1	121.75	121.25	13.3	12,641	0.10%
2022/05/11	2.5	124.38	0.6	123.77	124.20	1.9	12,516	0.02%
2022/05/10	1.2	123.14	3.6	123.20	124.00	-2.4	12,482	-0.02%
2022/05/09	55	124.61	50	124.55	124.55	5	12,386	0.04%
2022/05/06	10.7	126.22	0	0.00	126.65	10.7	12,357	0.09%
2022/05/05	1.1	129.20	0.2	129.25	129.25	0.9	12,475	0.01%
2022/05/04	0.5	128.11	0	0.00	127.80	0.5	12,667	0.00%
2022/05/03	3.5	128.11	1.1	127.88	127.80	2.4	12,902	0.02%
2022/04/29	1.1	128.49	3	128.83	128.75	-1.9	13,017	-0.01%
2022/04/28	4.2	126.29	10	126.90	127.10	-5.9	13,316	-0.04%
2022/04/27	24.1	126.56	2	126.33	126.55	22.1	13,394	0.17%
2022/04/26	9.8	129.55	0.1	129.57	129.25	9.6	13,160	0.07%
2022/04/25	18.6	129.29	2	129.38	129.25	16.6	13,244	0.13%
2022/04/22	1.9	131.44	0	131.25	131.60	1.9	12,823	0.01%
2022/04/21	0.6	133.11	10.8	133.35	132.75	-10.2	12,805	-0.08%
2022/04/20	3	132.10	1	132.30	132.65	2	12,863	0.02%
2022/04/19	2.5	132.36	21	132.20	132.00	-18.5	12,919	-0.14%
2022/04/18	33.4	131.70	1	131.40	131.55	32.4	13,064	0.25%
2022/04/15	22.1	132.35	0	0.00	132.25	22.1	13,027	0.17%
2022/04/14	3.3	134.76	0.1	134.90	134.55	3.2	12,799	0.03%
2022/04/13	5.1	133.41	6	134.92	135.05	-1	12,860	-0.01%
2022/04/12	22.2	132.03	21	132.54	132.55	1.2	12,933	0.01%
2022/04/11	8.8	132.87	2.4	132.43	132.45	6.4	12,857	0.05%
2022/04/08	5.1	134.06	0	0.00	134.55	5.1	12,692	0.04%
2022/04/07	8.8	134.29	0	0.00	133.80	8.8	12,647	0.07%
2022/04/06	2.6	135.53	0	0.00	136.25	2.6	12,778	0.02%
2022/04/01	2.7	136.69	1	136.65	136.95	1.7	12,959	0.01%
2022/03/31	1.2	138.37	2	138.33	138.10	-0.9	12,939	-0.01%
2022/03/30	1	138.49	1.4	138.28	138.55	-0.3	13,089	0.00%
2022/03/29	0	0.00	3.1	136.84	136.85	-3.1	13,185	-0.02%
2022/03/28	2.6	135.91	0	0.00	136.70	2.6	13,145	0.02%
2022/03/25	0.2	138.18	1	138.10	138.20	-0.8	13,081	-0.01%
2022/03/24	1.1	137.88	0.3	138.00	138.00	0.8	13,072	0.01%
2022/03/23	3	137.80	10.1	137.95	138.10	-7.1	13,082	-0.05%
2022/03/22	13	136.80	1	136.50	136.80	12	13,004	0.09%
2022/03/21	2.1	137.07	0	0.00	137.00	2.1	13,069	0.02%
2022/03/18	0.3	136.04	11	136.32	136.10	-10.7	13,019	-0.08%
2022/03/17	6	135.82	10.4	135.61	136.40	-4.4	12,884	-0.03%
2022/03/16	20.2	131.86	2	131.65	132.20	18.2	12,706	0.14%
2022/03/15	16.5	131.76	1	131.60	131.65	15.5	12,465	0.12%
2022/03/14	2.3	134.32	1.1	135.04	134.40	1.2	12,255	0.01%
2022/03/11	11.5	134.85	0	135.25	134.40	11.5	12,162	0.09%
2022/03/10	10.2	136.11	3.1	136.16	136.35	7.2	12,050	0.06%
2022/03/09	11.4	132.62	17	132.68	132.50	-5.6	11,890	-0.05%
2022/03/08	40.5	132.13	1	131.35	131.15	39.5	11,690	0.34%
2022/03/07	35.2	134.12	0	0.00	134.00	35.2	11,064	0.32%
2022/03/04	9.5	138.36	4	138.25	138.45	5.5	10,368	0.05%
2022/03/03	0.1	140.03	0	0.00	139.95	0.1	10,345	0.00%
2022/03/02	2.8	139.51	10	139.60	139.65	-7.2	10,465	-0.07%
2022/03/01	4.3	139.78	2	140.45	140.45	2.3	10,405	0.02%
2022/02/25	33.7	138.57	0.2	138.39	138.50	33.5	10,318	0.32%
2022/02/24	19.5	139.35	23	140.32	138.80	-3.5	10,017	-0.04%
2022/02/23	24.2	141.84	0	0.00	142.25	24.2	9,590	0.25%
2022/02/22	131.8	142.11	6	141.22	141.85	125.8	9,615	1.31%	大買/鉅額交易
2022/02/21	2.4	143.41	1	143.60	143.80	1.4	9,402	0.02%
2022/02/18	1	144.00	0	0.00	144.10	1	9,666	0.01%
2022/02/17	0.1	144.64	4.1	144.71	144.50	-4	9,697	-0.04%
2022/02/16	3.1	144.02	10	143.90	144.40	-7	9,723	-0.07%
2022/02/15	8.5	142.36	1.3	142.59	142.05	7.3	9,706	0.07%
2022/02/14	16.9	142.44	1	142.75	142.70	15.9	9,657	0.16%
2022/02/11	1.1	144.71	11	144.80	144.95	-9.9	9,549	-0.10%
2022/02/10	0.3	143.82	20	143.80	145.05	-19.8	9,682	-0.20%
2022/02/09	31	143.05	0	0.00	143.40	31	9,705	0.32%
2022/02/08	0.6	143.20	2	142.95	142.90	-1.4	9,757	-0.01%
2022/02/07	23.5	141.86	4	142.26	142.30	19.5	9,615	0.20%
2022/01/26	21.8	141.61	0	0.00	141.55	21.8	9,253	0.24%
2022/01/25	19.9	141.54	0	0.00	141.65	19.9	9,024	0.22%
2022/01/24	6.7	142.45	0	0.00	144.00	6.7	8,674	0.08%
2022/01/21	23.9	143.24	4	143.09	142.65	19.9	8,537	0.23%
2022/01/20	11.7	148.38	0	0.00	149.10	11.7	8,114	0.14%
2022/01/19	34.8	148.94	1	149.20	148.50	33.8	7,967	0.42%
2022/01/18	4.5	150.93	0	0.00	150.30	4.5	7,897	0.06%
2022/01/17	1.2	151.73	10	151.55	152.00	-8.8	7,780	-0.11%
2022/01/14	1.9	149.91	3	150.30	150.30	-1.1	7,751	-0.01%
2022/01/13	0.5	149.89	1.6	150.24	150.30	-1.1	7,800	-0.01%
2022/01/12	0	0.00	1	149.35	149.55	-1	7,918	-0.01%
2022/01/11	4	147.99	0.5	147.67	148.30	3.5	7,890	0.04%
2022/01/10	3.2	146.19	0	0.00	147.55	3.2	7,682	0.04%
2022/01/07	5.2	146.94	1.1	148.45	146.60	4.1	7,644	0.05%
2022/01/06	13.4	147.44	1	147.40	147.90	12.4	7,582	0.16%
2022/01/05	1.1	149.67	3	149.45	149.30	-1.9	7,528	-0.02%
2022/01/04	2	148.95	2.1	149.20	149.60	-0.1	7,522	0.00%
2022/01/03	1.7	146.50	3.3	146.65	146.40	-1.6	7,490	-0.02%
2021/12/30	2	145.45	0.1	145.70	145.50	1.9	7,603	0.03%
2021/12/29	2.2	145.56	4.1	145.33	145.95	-2	7,866	-0.03%
2021/12/28	0	144.65	5.1	144.94	145.30	-5	7,940	-0.06%
2021/12/27	0.4	143.47	5	143.88	144.15	-4.6	7,953	-0.06%
2021/12/24	0.3	143.00	7	143.50	143.05	-6.7	8,296	-0.08%
2021/12/23	0	142.50	3	142.90	142.65	-3	8,364	-0.04%
2021/12/22	0.4	141.85	1	141.70	141.85	-0.6	8,627	-0.01%
2021/12/21	0.1	141.50	2	141.15	141.85	-1.9	8,854	-0.02%
2021/12/20	3.3	140.99	0	0.00	140.65	3.3	8,940	0.04%
2021/12/16	0	141.41	1.2	141.43	142.05	-1.2	8,985	-0.01%
2021/12/15	0.2	140.00	0	0.00	140.30	0.2	9,290	0.00%
2021/12/14	5.2	140.33	0	0.00	140.10	5.2	9,187	0.06%
2021/12/10	7.1	141.60	0	0.00	141.95	7.1	9,366	0.08%
2021/12/09	0.2	142.15	0	0.00	142.00	0.2	9,351	0.00%
2021/12/08	0.1	142.70	11.3	143.11	142.35	-11.2	9,329	-0.12%
2021/12/07	0.4	140.78	1	141.00	141.80	-0.6	9,198	-0.01%
2021/12/06	4.5	140.58	1	141.65	141.35	3.5	9,199	0.04%
2021/12/03	0	141.50	4	141.80	141.75	-4	9,251	-0.04%
2021/12/02	0	0.00	5.2	141.70	141.80	-5.2	9,307	-0.06%
2021/12/01	1	139.15	20	138.41	140.30	-19	9,390	-0.20%
2021/11/30	7.7	138.85	0.2	138.90	138.00	7.5	9,504	0.08%
2021/11/29	12	137.86	0	0.00	138.15	12	9,449	0.13%
2021/11/26	5.4	138.53	10	138.05	138.15	-4.6	9,567	-0.05%
2021/11/25	0.1	140.28	0.1	140.45	140.45	0	9,641	0.00%
2021/11/24	2.4	140.62	1	140.60	140.50	1.4	9,955	0.01%
2021/11/23	1.6	141.21	0.1	141.30	141.10	1.6	10,179	0.02%
2021/11/22	0.1	142.55	0.6	142.76	142.45	-0.5	10,223	0.00%
2021/11/19	1.2	143.00	4.2	143.17	142.80	-3	10,275	-0.03%
2021/11/18	0	0.00	1	142.15	142.45	-1	10,259	-0.01%
2021/11/17	0	141.35	0.4	141.34	141.65	-0.4	10,259	0.00%
2021/11/16	0	141.20	0.2	141.05	141.20	-0.2	10,182	0.00%
2021/11/15	5.3	141.19	5.2	141.17	140.95	0	10,524	0.00%
2021/11/12	0	0.00	2.6	140.33	139.70	-2.6	10,774	-0.02%
2021/11/11	0	0.00	1	139.25	139.25	-1	10,895	-0.01%
2021/11/10	0.2	140.48	1	140.45	140.50	-0.8	11,000	-0.01%
2021/11/09	0.1	140.50	3	140.90	140.70	-3	11,029	-0.03%
2021/11/08	1.2	138.65	2.1	139.05	139.20	-0.9	10,862	-0.01%
2021/11/05	0	0.00	18.2	137.47	138.10	-18.2	10,800	-0.17%
2021/11/04	0.2	136.46	0	0.00	136.15	0.2	10,654	0.00%
2021/11/02	0	136.50	0	0.00	136.25	0	10,722	0.00%
2021/10/29	0.4	136.06	0	0.00	135.80	0.4	10,790	0.00%
2021/10/28	1.1	136.72	1	136.70	137.15	0.1	10,809	0.00%
2021/10/27	0.1	137.00	1	137.55	137.55	-1	10,855	-0.01%
2021/10/26	0	137.40	11.2	137.59	137.55	-11.2	10,796	-0.10%
2021/10/25	0.1	135.50	8.3	135.70	136.40	-8.2	10,800	-0.08%
2021/10/22	8	136.70	6	136.62	136.50	2	11,178	0.02%
2021/10/21	0.1	136.57	9.9	137.54	136.10	-9.7	11,263	-0.09%
2021/10/20	5.1	137.09	4.1	137.02	136.60	1	11,238	0.01%
2021/10/19	0	0.00	14	136.89	136.95	-14	11,047	-0.13%
2021/10/18	12.3	136.11	1.1	136.35	135.85	11.2	11,008	0.10%
2021/10/15	11.5	134.93	22.5	135.95	136.25	-11	11,132	-0.10%
2021/10/14	1.4	132.81	0.1	132.85	132.75	1.3	11,039	0.01%
2021/10/13	10.6	132.59	0	0.00	132.40	10.6	11,159	0.09%
2021/10/12	4.6	132.28	1	132.00	132.85	3.6	11,224	0.03%
2021/10/08	2.4	134.43	3	134.98	134.20	-0.6	11,241	-0.01%
2021/10/07	1	134.60	4	134.35	135.35	-3	11,270	-0.03%
2021/10/06	8.4	132.83	0.1	133.00	133.00	8.3	11,272	0.07%
2021/10/05	17.2	131.88	3	131.70	132.95	14.2	11,131	0.13%
2021/10/04	21.6	133.28	1.1	133.45	133.15	20.5	10,793	0.19%
2021/10/01	22.6	134.42	2	134.50	133.95	20.6	10,472	0.20%
2021/09/30	3.4	135.41	4	136.13	137.05	-0.6	10,130	-0.01%
2021/09/29	34.2	135.93	0	0.00	136.00	34.2	9,960	0.34%
2021/09/28	11	138.56	0	0.00	139.00	11	9,592	0.11%
2021/09/24	0.3	139.39	2.1	139.26	139.65	-1.8	9,255	-0.02%
2021/09/23	0.6	138.22	0	0.00	138.00	0.6	9,309	0.01%
2021/09/22	28.5	136.88	3	136.72	137.20	25.5	9,363	0.27%
2021/09/17	2.2	139.66	0	0.00	140.50	2.2	9,031	0.02%
2021/09/16	1	140.10	1	140.00	140.10	0	9,076	0.00%
2021/09/15	0.3	140.85	0	0.00	140.75	0.3	9,046	0.00%
2021/09/14	0	0.00	3	141.95	141.60	-3	8,952	-0.03%
2021/09/13	0.1	141.54	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	1	140.75	2	141.83	141.95	-1	9,216	-0.01%
2021/09/09	1.1	139.76	0	0.00	140.30	1.1	9,202	0.01%
2021/09/08	3.5	140.69	2	141.63	140.65	1.5	9,204	0.02%
2021/09/07	2	141.93	3	141.88	141.90	-1	9,208	-0.01%
2021/09/06	1.4	142.69	14	143.09	142.55	-12.6	9,137	-0.14%
2021/09/03	0	0.00	8.8	141.81	141.90	-8.8	8,961	-0.10%
2021/09/02	1	140.20	6	140.97	139.90	-5	8,889	-0.06%
2021/09/01	0	0.00	5	140.96	141.00	-5	8,873	-0.06%
2021/08/31	0	0.00	3	139.25	140.35	-3	8,618	-0.03%
2021/08/30	0	0.00	10.3	139.20	139.50	-10.3	8,528	-0.12%
2021/08/27	0	0.00	11	138.12	138.15	-11	8,225	-0.13%
2021/08/26	0	0.00	2	136.90	137.00	-2	8,032	-0.02%
2021/08/25	0	0.00	18	135.91	136.05	-18	7,997	-0.23%
2021/08/24	1.3	134.66	1	134.70	134.75	0.3	7,975	0.00%
2021/08/23	0	0.00	6	133.80	134.35	-6	8,065	-0.07%
2021/08/20	4.6	131.24	0	0.00	130.75	4.6	8,127	0.06%
2021/08/19	19.8	132.21	0	131.90	131.80	19.8	7,960	0.25%
2021/08/18	2.8	133.91	0	134.50	134.90	2.8	7,607	0.04%
2021/08/17	1.4	134.64	0	0.00	134.35	1.4	7,401	0.02%
2021/08/16	15.4	135.01	1	135.30	135.35	14.4	7,356	0.20%
2021/08/13	4.6	135.77	0	0.00	135.65	4.6	7,346	0.06%
2021/08/12	2	136.95	0	0.00	136.95	2	7,386	0.03%
2021/08/11	0	137.05	0	0.00	137.20	0	7,630	0.00%
2021/08/10	0.4	138.06	0	0.00	137.65	0.4	7,841	0.00%
2021/08/09	0	137.05	0	0.00	138.40	0	8,326	0.00%
2021/08/06	0	138.55	0.2	138.58	138.80	-0.1	8,495	0.00%
2021/08/05	0	139.20	9	139.11	139.00	-9	8,882	-0.10%
2021/08/04	0	0.00	4.4	138.99	139.25	-4.4	9,429	-0.05%
2021/08/03	0.1	137.95	1	138.30	138.45	-0.9	9,761	-0.01%
2021/08/02	0.3	137.65	1.1	137.23	137.90	-0.8	9,731	-0.01%
2021/07/30	0.1	136.48	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	1.3	135.70	4.2	136.14	136.50	-3	9,795	-0.03%
2021/07/28	22.5	134.42	2	135.40	134.25	20.5	9,762	0.21%
2021/07/27	6.2	136.43	0	0.00	136.40	6.2	9,483	0.07%
2021/07/26	8.7	136.78	0	0.00	136.45	8.7	9,424	0.09%
2021/07/23	1.3	137.43	2	138.10	137.65	-0.7	9,379	-0.01%
2021/07/22	0.2	137.99	0	0.00	137.65	0.2	9,377	0.00%
2021/07/21	9.9	136.35	0	0.00	136.70	9.9	9,385	0.11%
2021/07/20	3.9	137.68	0	0.00	137.20	3.9	9,371	0.04%
2021/07/19	6.3	138.11	1	138.40	138.30	5.3	9,339	0.06%
2021/07/16	1	139.71	1	139.60	139.90	-0.1	9,231	0.00%
2021/07/15	1	141.20	0	0.00	141.80	1	9,206	0.01%
2021/07/14	0	140.15	4.1	140.99	140.50	-4	9,085	-0.04%
2021/07/13	0	140.00	3.3	140.51	140.15	-3.3	9,060	-0.04%
2021/07/12	1.5	139.10	19	139.46	139.00	-17.5	9,018	-0.19%
2021/07/09	9.4	137.29	3	137.65	137.75	6.4	8,918	0.07%
2021/07/08	6.3	138.63	0.1	138.75	138.85	6.2	8,912	0.07%
2021/07/07	3.3	139.02	1.2	139.16	139.00	2.1	8,939	0.02%
2021/07/06	3	139.50	1.1	140.02	139.75	1.9	8,927	0.02%
2021/07/05	1	139.59	12.1	139.60	139.60	-11	8,881	-0.12%
2021/07/02	0	0.00	1	138.05	138.30	-1	8,857	-0.01%
2021/07/01	2.3	138.43	1	138.65	138.30	1.3	8,850	0.01%
2021/06/30	0	0.00	6	138.89	138.95	-6	8,929	-0.07%
2021/06/29	0	0.00	3.4	138.36	137.60	-3.4	8,892	-0.04%
2021/06/28	0.1	137.20	1	137.40	137.20	-1	8,868	-0.01%
2021/06/25	1.1	137.67	1	137.60	136.95	0.1	8,881	0.00%
2021/06/24	0	136.90	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0	0.00	4	136.59	137.05	-4	8,937	-0.04%
2021/06/22	3.2	135.25	3.1	134.71	134.85	0.1	8,912	0.00%
2021/06/21	5.4	135.17	2	134.88	134.70	3.4	8,987	0.04%
2021/06/18	0.1	138.25	0.1	138.30	138.00	-0.1	8,840	0.00%
2021/06/17	2	137.31	1	138.05	138.30	1	8,893	0.01%
2021/06/16	0.3	138.65	1	138.89	138.70	-0.8	9,004	-0.01%
2021/06/15	2.1	138.96	4	138.86	138.85	-1.9	8,999	-0.02%
2021/06/11	0.5	138.00	7	138.20	138.10	-6.5	9,044	-0.07%
2021/06/09	4.1	135.36	1	135.45	135.50	3.1	9,050	0.03%
2021/06/08	0	136.91	0	0.00	136.50	0	9,042	0.00%
2021/06/07	3	135.98	0	0.00	137.30	3	9,146	0.03%
2021/06/04	1.6	136.70	0	0.00	136.95	1.6	9,056	0.02%
2021/06/03	0.6	137.75	2	137.97	137.60	-1.4	9,225	-0.02%
2021/06/02	1	137.30	0.1	137.80	137.70	0.9	9,343	0.01%
2021/06/01	1	137.50	2.7	137.74	137.70	-1.7	9,497	-0.02%
2021/05/31	0	136.10	9	137.15	137.10	-9	9,680	-0.09%
2021/05/28	2.4	134.61	5	135.48	135.80	-2.6	9,647	-0.03%
2021/05/27	2	133.00	0	0.00	133.55	2	9,607	0.02%
2021/05/26	0	134.60	0.1	134.50	134.50	-0.1	9,951	0.00%
2021/05/25	1	134.25	2	133.95	134.40	-1	10,035	-0.01%
2021/05/24	2.1	131.54	0.3	132.35	132.15	1.8	10,058	0.02%
2021/05/20	1	130.69	1	130.40	130.50	0	9,961	0.00%
2021/05/19	4.1	131.55	1	131.49	131.40	3.1	9,948	0.03%
2021/05/18	3.1	130.06	4	130.55	132.30	-0.9	9,840	-0.01%
2021/05/17	4.6	125.63	4	126.78	126.50	0.6	9,884	0.01%
2021/05/14	8.3	128.76	8	129.16	128.95	0.3	9,504	0.00%
2021/05/13	10.5	127.98	11	128.51	127.50	-0.5	9,360	-0.01%
2021/05/12	7.6	128.96	0	0.00	129.40	7.6	9,026	0.08%
2021/05/11	27.7	134.10	1.1	134.02	133.25	26.6	8,567	0.31%
2021/05/10	6	138.49	0.1	138.55	138.45	5.9	8,380	0.07%
2021/05/07	1.1	139.25	3	138.78	139.40	-2	8,542	-0.02%
2021/05/06	2.1	136.00	0	136.20	136.95	2.1	8,667	0.02%
2021/05/05	5.2	136.53	0	137.15	135.75	5.2	8,665	0.06%
2021/05/04	9.9	136.49	8.1	137.11	137.05	1.9	8,758	0.02%
2021/05/03	4.2	138.72	2	138.50	138.25	2.2	8,766	0.03%
2021/04/29	0	0.00	1	141.75	140.60	-1	9,050	-0.01%
2021/04/28	1	140.35	0.2	140.50	140.40	0.8	9,130	0.01%
2021/04/26	0	0.00	5.4	140.37	141.20	-5.4	9,671	-0.06%
2021/04/23	0	0.00	8.1	138.33	139.15	-8.1	9,710	-0.08%
2021/04/22	2.1	138.30	5.2	138.74	137.90	-3	9,969	-0.03%
2021/04/21	9	138.09	0	0.00	138.00	9	10,103	0.09%
2021/04/20	0	139.30	3	139.10	139.25	-3	10,151	-0.03%
2021/04/19	1.1	138.93	2	139.20	139.50	-0.9	10,253	-0.01%
2021/04/16	0	138.65	3	138.92	139.25	-3	10,289	-0.03%
2021/04/15	2	137.95	2	138.30	139.05	0	10,319	0.00%
2021/04/14	0.3	136.90	2	136.73	137.90	-1.8	10,305	-0.02%
2021/04/13	0	138.20	0	0.00	137.15	0	10,375	0.00%
2021/04/12	2	137.50	15.2	137.75	137.15	-13.2	10,361	-0.13%
2021/04/09	8.2	137.96	12	138.03	137.95	-3.8	10,365	-0.04%
2021/04/08	0.1	137.85	4	138.10	138.25	-3.9	10,401	-0.04%
2021/04/07	11	137.74	0	0.00	137.80	11	10,387	0.11%
2021/04/06	2.4	137.76	4	137.71	137.65	-1.6	10,367	-0.02%
2021/04/01	9	135.73	9	135.84	135.75	0	10,270	0.00%
2021/03/31	3	134.92	1	135.50	134.75	2	10,197	0.02%
2021/03/30	2	135.85	0	0.00	135.90	2	10,111	0.02%
2021/03/29	2	135.27	3	135.55	135.45	-1	10,101	-0.01%
2021/03/26	1	134.30	5	133.84	134.35	-4	10,062	-0.04%
2021/03/25	3	131.05	0.1	131.70	131.95	2.9	10,001	0.03%
2021/03/24	7.5	131.73	0	0.00	131.50	7.5	9,961	0.08%
2021/03/23	0	0.00	4	133.99	133.60	-4	9,839	-0.04%
2021/03/22	0	0.00	2.1	133.05	133.40	-2.1	9,946	-0.02%
2021/03/19	7.7	132.74	0	0.00	132.80	7.7	10,014	0.08%
2021/03/18	1	134.95	5.2	135.23	134.90	-4.1	9,888	-0.04%
2021/03/17	0.2	134.92	84	135.00	134.20	-83.8	9,850	-0.85%
2021/03/16	0	135.09	26	135.24	135.35	-26	9,874	-0.26%
2021/03/15	0.5	135.03	0	0.00	134.90	0.5	9,864	0.01%
2021/03/12	1.5	135.33	4	135.53	135.25	-2.6	9,907	-0.03%
2021/03/11	42	133.69	2.1	133.19	134.70	39.9	9,927	0.40%
2021/03/10	2.2	131.61	2	132.43	131.90	0.2	9,978	0.00%
2021/03/09	29.1	130.10	18	130.92	131.35	11.1	9,987	0.11%
2021/03/08	36.1	132.61	34	133.05	131.85	2.1	9,867	0.02%
2021/03/05	18.6	131.19	1.1	130.04	131.95	17.5	9,749	0.18%
2021/03/04	45	132.66	5.6	132.40	132.75	39.4	9,669	0.41%
2021/03/03	17.8	134.61	7.5	134.78	135.40	10.3	9,480	0.11%
2021/03/02	10.1	134.88	1.1	135.05	133.45	9	9,381	0.10%
2021/02/26	14.8	134.01	2.5	134.25	133.40	12.3	9,330	0.13%
2021/02/25	4	137.73	1.5	137.87	137.55	2.5	8,991	0.03%
2021/02/24	6.3	136.90	0	0.00	136.45	6.3	8,916	0.07%
2021/02/23	6.6	137.47	1.1	138.00	138.50	5.5	8,820	0.06%
2021/02/22	12	139.33	4.6	140.21	138.80	7.4	8,766	0.08%
2021/02/19	4.5	138.44	0	0.00	138.85	4.5	8,979	0.05%
2021/02/18	1.6	140.48	2	140.18	140.35	-0.5	8,968	-0.01%
2021/02/17	4.8	140.34	12.1	139.44	140.55	-7.3	8,948	-0.08%
2021/02/05	6	134.80	12	135.53	134.80	-6	8,696	-0.07%
2021/02/04	3.2	133.18	0.8	133.99	133.55	2.4	8,613	0.03%
2021/02/03	2.2	134.53	30.3	134.90	134.35	-28.1	8,645	-0.32%
2021/02/02	5	134.48	12.1	134.64	134.45	-7	8,600	-0.08%
2021/02/01	18.6	128.27	5	129.61	130.75	13.6	8,606	0.16%
2021/01/29	20.3	129.11	0	0.00	128.20	20.3	8,474	0.24%
2021/01/28	13.3	129.87	6	129.92	130.35	7.3	8,312	0.09%
2021/01/27	2.1	132.59	1	133.60	133.05	1.1	8,153	0.01%
2021/01/26	9.3	133.38	0.1	132.80	132.85	9.2	8,096	0.11%
2021/01/25	9.1	135.31	4	134.98	135.60	5.1	8,024	0.06%
2021/01/22	7.5	138.20	2.4	138.13	137.45	5.2	7,902	0.07%
2021/01/21	5	141.81	11	142.16	143.00	-6	7,622	-0.08%
2021/01/20	8.6	138.33	9	138.46	138.20	-0.4	7,472	-0.01%
2021/01/19	1.3	136.59	3.1	137.34	137.95	-1.9	7,029	-0.03%
2021/01/18	5	133.04	10.2	133.82	134.40	-5.2	6,876	-0.08%
2021/01/15	18	136.35	5.1	137.55	134.50	12.9	6,692	0.19%
2021/01/14	5.4	133.88	0	0.00	134.05	5.4	6,370	0.08%
2021/01/13	4.1	134.36	1	134.70	135.30	3.1	6,291	0.05%
2021/01/12	2	131.91	3	131.70	132.10	-1	6,137	-0.02%
2021/01/11	2.5	131.15	1	132.30	132.30	1.5	6,013	0.02%
2021/01/08	4.5	130.43	1	130.05	131.20	3.5	5,897	0.06%
2021/01/07	11.2	127.62	11	127.80	128.90	0.2	5,756	0.00%
2021/01/06	2	126.45	4	125.75	125.95	-2	5,688	-0.03%
2021/01/05	1	124.60	1	124.25	124.60	0	5,601	0.00%
2021/01/04	0	0.00	4	124.25	124.35	-4	5,685	-0.07%
2020/12/31	1	122.05	0	0.00	122.25	1	5,807	0.02%
2020/12/30	1	120.20	2	120.33	121.60	-1	5,778	-0.02%
2020/12/29	2	119.55	1	119.75	119.90	1	5,802	0.02%
2020/12/28	2	120.00	0	0.00	120.00	2	5,849	0.03%
2020/12/25	0.1	118.95	0	0.00	118.95	0.1	5,851	0.00%
2020/12/24	0	0.00	3	118.20	118.80	-3	5,867	-0.05%
2020/12/23	1.2	118.21	0	0.00	118.15	1.2	5,926	0.02%
2020/12/22	0.4	118.31	1	119.10	118.00	-0.6	6,014	-0.01%
2020/12/21	3	119.24	0	0.00	119.35	3	6,182	0.05%
2020/12/18	1.2	118.36	0	0.00	118.20	1.2	6,199	0.02%
2020/12/17	0	118.25	0	0.00	118.60	0	6,268	0.00%
2020/12/16	1	119.20	0.4	118.70	119.25	0.6	6,315	0.01%
2020/12/15	2.2	117.03	3	117.25	117.05	-0.8	6,176	-0.01%
2020/12/14	0	118.36	0	0.00	118.25	0	6,165	0.00%
2020/12/11	2.4	117.96	0	0.00	118.75	2.4	6,372	0.04%
2020/12/10	1.2	118.46	1	118.40	118.60	0.2	6,385	0.00%
2020/12/09	2.1	119.95	0	0.00	120.05	2.1	6,346	0.03%
2020/12/08	0	0.00	3	118.83	120.05	-3	6,292	-0.05%
2020/12/07	1	118.00	0	0.00	118.40	1	6,247	0.02%
2020/12/04	1	116.60	2	116.50	117.30	-1	6,240	-0.02%
2020/12/03	0.1	115.70	0	0.00	115.40	0.1	6,111	0.00%
2020/12/02	3.1	114.95	0	0.00	115.40	3.1	6,104	0.05%
2020/12/01	0.2	113.95	3.1	113.42	114.30	-2.9	6,101	-0.05%
2020/11/30	9	114.18	0	0.00	113.30	9	6,103	0.15%
2020/11/27	5	114.63	0	0.00	114.65	5	6,017	0.08%
2020/11/26	0	0.00	1	114.65	114.85	-1	6,025	-0.02%
2020/11/25	3.3	114.02	2	114.75	113.95	1.3	6,079	0.02%
2020/11/24	2.4	115.22	0	0.00	114.90	2.4	6,077	0.04%
2020/11/23	2.1	114.97	3	115.15	115.45	-0.9	6,072	-0.01%
2020/11/20	0.1	114.15	1	113.40	114.00	-0.9	6,021	-0.02%
2020/11/19	0	0.00	2	114.15	114.15	-2	6,002	-0.03%
2020/11/18	0	0.00	1	113.60	114.35	-1	5,990	-0.02%
2020/11/17	1.1	115.07	5	114.28	113.60	-3.9	5,798	-0.07%
2020/11/16	3	111.50	2	111.53	112.80	1	5,974	0.02%
2020/11/13	0	108.75	3	109.16	109.25	-3	5,922	-0.05%
2020/11/12	0.1	108.75	0	0.00	108.80	0.1	5,921	0.00%
2020/11/11	0	0.00	5.2	108.23	108.75	-5.2	5,951	-0.09%
2020/11/10	2	107.33	3	107.60	107.10	-1	5,872	-0.02%
2020/11/09	1	107.80	7.8	107.78	108.10	-6.8	5,890	-0.11%
2020/11/06	7.8	106.57	28.1	106.60	106.70	-20.3	5,800	-0.35%
2020/11/05	7	105.68	6	105.99	106.05	1	5,749	0.02%
2020/11/04	13.4	104.98	10.2	105.45	106.15	3.2	5,775	0.06%
2020/11/03	12	104.66	9	104.75	104.60	3	5,805	0.05%
2020/11/02	15.1	102.76	10	103.03	103.40	5.1	5,855	0.09%
2020/10/30	12.1	103.38	10	103.49	103.00	2.1	5,771	0.04%
2020/10/29	12.5	103.84	9	103.97	103.85	3.5	5,742	0.06%
2020/10/28	9.5	105.11	8	105.31	105.00	1.5	5,746	0.03%
2020/10/27	10	105.53	13	105.66	105.50	-3	5,756	-0.05%
2020/10/26	10	106.10	0	0.00	106.10	10	5,809	0.17%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/20	0	106.20	0	0.00	106.00	0	6,751	0.00%
2020/10/19	0	0.00	1	106.30	106.60	-1	6,827	-0.01%
2020/10/16	1	105.80	0	0.00	105.25	1	6,890	0.01%
2020/10/15	1	105.95	1	105.10	105.70	0	7,247	0.00%
2020/10/14	0	0.00	4	107.05	106.70	-4	7,329	-0.05%
2020/10/12	0	0.00	2.1	107.05	107.05	-2.1	7,623	-0.03%
2020/10/08	0	0.00	24	105.83	106.20	-24	7,814	-0.31%
2020/10/07	0	0.00	11	104.59	104.80	-11	7,814	-0.14%
2020/10/06	1.1	104.20	0	0.00	104.25	1.1	7,948	0.01%
2020/10/05	0	0.00	2	103.80	103.05	-2	8,024	-0.02%
2020/09/28	0	0.00	18	101.33	102.30	-18	8,341	-0.22%
2020/09/25	4	100.58	0	0.00	100.65	4	8,481	0.05%
2020/09/24	23	100.87	0	0.00	100.45	23	8,572	0.27%
2020/09/23	5.1	102.65	0	0.00	102.95	5.1	8,435	0.06%
2020/09/22	6	103.22	1	103.30	103.10	5	8,512	0.06%
2020/09/21	0	0.00	2	104.80	104.45	-2	8,535	-0.02%
2020/09/18	3	105.27	1	105.40	105.30	2	8,603	0.02%
2020/09/17	1.1	105.45	3	106.00	105.40	-1.9	8,688	-0.02%
2020/09/16	3	106.50	11	106.68	106.55	-8	8,687	-0.09%
2020/09/15	2	104.70	5	105.03	104.95	-3	8,615	-0.03%
2020/09/14	0.1	104.45	9	104.11	104.55	-8.9	8,564	-0.10%
2020/09/11	1	103.10	1	103.15	103.25	0	8,552	0.00%
2020/09/10	0	0.00	11	102.86	103.20	-11	8,696	-0.13%
2020/09/09	13	101.58	0.1	102.50	102.30	12.9	8,816	0.15%
2020/09/08	0.1	103.00	11	102.94	103.00	-10.9	8,871	-0.12%
2020/09/07	2.2	102.32	1	103.00	102.40	1.2	9,155	0.01%
2020/09/04	14	102.38	2	102.25	102.55	12	9,299	0.13%
2020/09/03	0	0.00	25.1	103.84	103.30	-25.1	9,383	-0.27%
2020/09/02	1	102.51	0	0.00	103.00	1	9,487	0.01%
2020/08/31	24	103.11	1	103.40	101.80	23	9,746	0.24%
2020/08/28	6.1	103.31	1	103.50	103.50	5.1	9,900	0.05%
2020/08/27	0	0.00	6	105.63	104.55	-6	10,136	-0.06%
2020/08/26	0.1	104.30	0	0.00	104.30	0.1	10,240	0.00%
2020/08/25	0	0.00	1	104.25	103.90	-1	10,336	-0.01%
2020/08/24	0	0.00	21	103.15	103.10	-21	10,364	-0.20%
2020/08/21	22	102.77	5.1	102.22	102.80	16.9	10,427	0.16%
2020/08/20	15.2	101.25	19	101.33	100.60	-3.8	10,368	-0.04%
2020/08/19	1	105.45	0	0.00	104.25	1	10,314	0.01%
2020/08/18	1.1	105.00	0	0.00	105.00	1.1	10,301	0.01%
2020/08/17	0	0.00	5	105.39	105.60	-5	10,461	-0.05%
2020/08/14	1.1	103.78	0	0.00	104.50	1.1	10,494	0.01%
2020/08/13	0	0.00	1	104.25	104.25	-1	10,596	-0.01%
2020/08/12	1.3	103.74	1	103.25	103.25	0.3	10,596	0.00%
2020/08/11	1.1	104.80	0	0.00	104.80	1.1	10,636	0.01%
2020/08/10	0	0.00	16	105.50	105.60	-16	10,686	-0.15%
2020/08/07	2	105.00	0	0.00	104.65	2	10,733	0.02%
2020/08/06	6	105.95	2	105.40	105.40	4	10,703	0.04%
2020/08/05	10	104.35	0	0.00	104.30	10	10,772	0.09%
2020/08/03	0	0.00	0.1	102.00	102.00	-0.1	10,820	0.00%
2020/07/29	1	103.00	3	102.92	102.55	-2	10,838	-0.02%
2020/07/28	4	106.29	5	106.61	103.60	-1	10,938	-0.01%
2020/07/27	0.2	103.00	8	103.30	103.30	-7.8	10,878	-0.07%
2020/07/24	1.1	98.50	9	99.04	98.50	-7.9	10,696	-0.07%
2020/07/23	3	98.58	0	0.00	98.85	3	10,533	0.03%
2020/07/22	0.5	98.80	1	99.20	98.95	-0.5	10,665	0.00%
2020/07/21	2.2	98.40	5	98.83	98.70	-2.8	10,641	-0.03%
2020/07/20	2.3	97.00	3	96.95	97.05	-0.8	10,451	-0.01%
2020/07/17	0.3	97.00	0	0.00	97.20	0.3	10,475	0.00%
2020/07/16	0	0.00	7	96.46	96.10	-7	10,526	-0.07%
2020/07/15	1	97.10	3	97.42	97.05	-2	10,605	-0.02%
2020/07/14	0	0.00	3	95.82	96.65	-3	10,825	-0.03%
2020/07/13	0.1	95.80	30	95.61	96.05	-29.9	10,808	-0.28%
2020/07/10	12	94.96	4	95.08	94.65	8	10,897	0.07%
2020/07/09	0	0.00	21	95.54	95.45	-21	10,924	-0.19%
2020/07/08	5.1	95.19	4	95.14	95.15	1.1	10,927	0.01%
2020/07/07	6	94.55	29	94.63	94.50	-23	10,839	-0.21%
2020/07/06	0.3	94.00	5	93.94	94.15	-4.8	10,868	-0.04%
2020/07/03	0.4	92.50	11	92.61	92.55	-10.6	10,881	-0.10%
2020/07/02	4.1	91.16	13	91.34	91.50	-8.9	10,886	-0.08%
2020/07/01	0.1	90.50	5	90.74	90.50	-4.9	10,964	-0.04%
2020/06/30	0	0.00	10	89.90	89.90	-10	10,963	-0.09%
2020/06/29	17	89.25	0	0.00	89.10	17	10,992	0.15%
2020/06/24	0	0.00	11	90.26	90.00	-11	11,055	-0.10%
2020/06/23	0.1	89.45	5	89.71	89.45	-4.9	11,253	-0.04%
2020/06/22	0	0.00	11	89.50	89.05	-11	11,428	-0.10%
2020/06/18	2.3	88.48	4	88.95	88.90	-1.7	12,203	-0.01%
2020/06/17	10	88.55	1	88.90	89.00	9	12,493	0.07%
2020/06/16	8.2	89.00	20	89.00	88.90	-11.8	12,982	-0.09%
2020/06/15	3	87.57	0	0.00	87.00	3	13,934	0.02%
2020/06/12	15	87.80	8	87.50	88.25	7	14,552	0.05%
2020/06/11	14.1	89.29	8	89.83	89.05	6.1	15,044	0.04%
2020/06/10	11	90.00	36	90.01	90.45	-25	15,370	-0.16%
2020/06/09	0.1	89.60	2	89.23	89.60	-1.9	16,081	-0.01%
2020/06/08	5	89.48	10	89.29	89.50	-5	16,639	-0.03%
2020/06/05	1	87.80	6.2	88.18	88.35	-5.2	16,634	-0.03%
2020/06/04	1.1	87.23	10	87.52	87.60	-8.9	16,865	-0.05%
2020/06/03	4.1	86.36	17	86.46	86.80	-12.9	17,076	-0.08%
2020/06/02	1	85.20	2	85.35	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	11	84.85	84.90	-11	17,022	-0.06%
2020/05/29	5	83.18	4	83.76	84.45	1	17,023	0.01%
2020/05/28	2	83.80	0.9	84.05	83.85	1.1	17,119	0.01%
2020/05/27	0.1	84.40	0.7	84.40	84.35	-0.6	17,458	0.00%
2020/05/26	1	84.45	13	84.32	84.45	-12	17,792	-0.07%
2020/05/25	1.2	82.48	3	83.10	83.50	-1.8	17,786	-0.01%
2020/05/22	22.1	83.10	0	0.00	82.95	22.1	17,846	0.12%
2020/05/21	1.1	84.50	14	84.45	84.50	-12.9	17,849	-0.07%
2020/05/20	2	83.93	1	84.10	83.80	1	17,813	0.01%
2020/05/19	3.1	83.80	0	0.00	83.90	3.1	17,757	0.02%
2020/05/18	7	83.08	0	0.00	83.15	7	17,798	0.04%
2020/05/15	11.1	83.71	1	83.55	83.85	10.1	17,869	0.06%
2020/05/14	6.1	83.30	0	0.00	83.30	6.1	17,870	0.03%
2020/05/13	0.2	84.60	0	0.00	84.30	0.2	17,808	0.00%
2020/05/12	7	84.09	0.2	84.15	84.05	6.8	17,821	0.04%
2020/05/11	1	85.15	1	85.00	85.05	0	17,723	0.00%
2020/05/08	0.1	84.40	12	84.40	84.35	-12	17,698	-0.07%
2020/05/07	0	0.00	4	83.91	83.85	-4	17,719	-0.02%
2020/05/06	2	83.05	2	83.48	83.50	0	17,775	0.00%
2020/05/05	1	83.60	1	83.70	83.40	0	17,851	0.00%
2020/05/04	11	82.81	0	0.00	83.00	11	17,833	0.06%
2020/04/30	35.3	85.41	15	85.47	85.50	20.3	17,721	0.11%
2020/04/29	8.1	83.67	19	83.52	83.70	-10.9	17,672	-0.06%
2020/04/28	0.1	82.65	6	82.53	82.55	-5.9	17,849	-0.03%
2020/04/27	0	0.00	6	82.29	82.55	-6	18,260	-0.03%
2020/04/24	3.3	80.67	0	0.00	80.90	3.3	18,144	0.02%
2020/04/23	2	81.00	1	81.30	80.90	1	18,184	0.01%
2020/04/22	6.1	79.78	1	79.65	80.60	5.1	18,107	0.03%
2020/04/21	10.1	81.60	2	80.85	80.60	8.1	18,096	0.04%
2020/04/20	2	83.00	5	83.15	83.00	-3	17,938	-0.02%
2020/04/17	4	83.21	28	83.47	83.25	-24	17,844	-0.13%
2020/04/16	0.2	81.00	7	80.76	80.80	-6.8	17,420	-0.04%
2020/04/15	5	81.25	3	81.10	81.20	2	17,333	0.01%
2020/04/14	9	80.86	18	80.39	80.95	-9	17,185	-0.05%
2020/04/13	11	78.85	0	0.00	78.80	11	17,072	0.06%
2020/04/10	5	79.15	0	0.00	79.30	5	17,104	0.03%
2020/04/09	9	79.19	1	79.45	79.25	8	17,121	0.05%
2020/04/08	5.1	79.36	7	79.24	79.60	-1.9	16,942	-0.01%
2020/04/07	9.1	78.44	6	78.64	78.50	3.1	16,760	0.02%
2020/04/06	1.1	77.00	3	76.67	77.05	-1.9	16,558	-0.01%
2020/04/01	1	75.90	2	76.45	75.90	-1	16,404	-0.01%
2020/03/31	15	76.31	28	76.38	76.15	-13	16,291	-0.08%
2020/03/30	8.2	75.19	0	0.00	75.85	8.2	16,158	0.05%
2020/03/27	14	77.54	7	77.90	76.60	7	15,956	0.04%
2020/03/26	5	76.64	9	77.26	77.20	-4	15,647	-0.03%
2020/03/25	19	76.97	18	76.78	76.85	1	15,383	0.01%
2020/03/24	3	74.55	14	74.79	74.25	-11	14,877	-0.07%
2020/03/23	21	70.84	3	71.80	70.80	18	14,493	0.12%
2020/03/20	20	72.06	31	73.60	74.00	-11	14,198	-0.08%
2020/03/19	49	69.13	10	69.78	68.55	39	13,591	0.29%
2020/03/18	30.4	73.64	0	0.00	72.80	30.4	12,556	0.24%
2020/03/17	18.3	74.81	2	75.25	74.85	16.3	11,920	0.14%
2020/03/16	30	78.70	2	78.50	77.30	28	11,101	0.25%
2020/03/13	26.2	77.80	5	78.05	81.00	21.2	10,628	0.20%
2020/03/12	27.3	82.13	10	82.26	82.15	17.3	9,783	0.18%
2020/03/11	10.1	85.98	10	85.68	85.30	0.1	9,093	0.00%
2020/03/10	10.2	85.59	41	85.18	86.30	-30.8	8,896	-0.35%
2020/03/09	29	86.16	6	86.07	85.85	23	8,539	0.27%
2020/03/06	6	88.48	0	0.00	88.35	6	8,102	0.07%
2020/03/05	1	90.00	1	89.90	90.20	0	7,852	0.00%
2020/03/04	0	0.00	2	89.10	89.20	-2	7,779	-0.03%
2020/03/03	6	88.60	3	88.25	88.60	3	7,661	0.04%
2020/03/02	14.1	87.18	1	87.40	87.35	13.1	7,510	0.17%
2020/02/27	21	88.97	4	88.91	88.65	17	7,110	0.24%
2020/02/26	19	89.13	0	0.00	89.45	19	6,741	0.28%
2020/02/25	8	90.19	2	90.18	90.35	6	6,515	0.09%
2020/02/24	21.1	90.16	0	0.00	90.10	21.1	6,423	0.33%
2020/02/21	3	91.28	1	91.30	91.25	2	6,330	0.03%
2020/02/20	1	92.30	1	91.55	91.70	0	6,287	0.00%
2020/02/19	1	91.05	1	92.15	92.10	0	6,213	0.00%
2020/02/18	3	91.03	0	0.00	91.05	3	6,122	0.05%
2020/02/14	1	92.85	2	93.03	92.95	-1	5,878	-0.02%
2020/02/13	8	92.93	2	93.05	92.80	6	5,836	0.10%
2020/02/12	7	92.80	2	92.25	92.65	5	5,837	0.09%
2020/02/11	2	91.65	0	0.00	91.75	2	5,791	0.03%
2020/02/07	1	91.00	0	0.00	91.20	1	5,710	0.02%
2020/02/06	1	91.80	1	91.80	92.30	0	5,616	0.00%
2020/02/05	0	0.00	2	90.95	90.85	-2	5,550	-0.04%
2020/02/04	4	89.75	0	0.00	90.60	4	5,485	0.07%
2020/02/03	6	88.64	0	0.00	89.05	6	5,494	0.11%
2020/01/31	8.1	90.06	1	89.95	89.95	7.1	5,321	0.13%
2020/01/30	6	93.88	1.9	92.83	92.15	4.1	5,069	0.08%
2020/01/17	1	97.25	0	0.00	97.30	1	4,632	0.02%
2020/01/16	4	97.10	0	0.00	97.30	4	4,540	0.09%
2020/01/15	3	97.85	0	0.00	97.60	3	4,438	0.07%
2020/01/13	2	97.80	2	97.95	98.00	0	4,147	0.00%
2020/01/09	1	96.60	0	0.00	96.95	1	3,974	0.03%
2020/01/08	2.1	95.08	0	0.00	95.65	2.1	3,921	0.05%
2020/01/07	1	96.00	3	96.22	96.10	-2	3,852	-0.05%
2020/01/06	3	96.67	0	0.00	96.40	3	3,905	0.08%
2020/01/03	1	97.10	0	0.00	97.65	1	3,865	0.03%
2019/12/25	1	97.05	1	97.30	97.35	0	4,106	0.00%
2019/12/23	1	97.15	1	97.20	97.15	0	4,287	0.00%
2019/12/19	2	97.75	0	0.00	97.65	2	4,321	0.05%
2019/12/18	1	98.00	0	0.00	98.20	1	4,356	0.02%
2019/12/16	2	96.88	0	0.00	96.85	2	4,483	0.04%
2019/12/12	0	0.00	20	95.00	95.85	-20	4,677	-0.43%
2019/12/10	1	93.00	0	0.00	93.00	1	4,841	0.02%
2019/12/05	0	0.00	1	92.35	92.90	-1	5,023	-0.02%
2019/11/29	1	91.55	0	0.00	91.50	1	5,843	0.02%
2019/11/26	0	0.00	1	93.15	92.85	-1	6,183	-0.02%
2019/11/25	1	92.85	0	0.00	92.60	1	6,175	0.02%
2019/11/22	1	92.55	0	0.00	92.55	1	6,175	0.02%
2019/11/21	2	91.90	0	0.00	92.50	2	6,355	0.03%
2019/11/19	0	0.00	2	93.08	93.60	-2	6,378	-0.03%
2019/11/11	0.1	91.20	0	0.00	91.15	0.1	6,916	0.00%
2019/11/08	1	92.55	0	0.00	92.55	1	6,942	0.01%
2019/11/06	0	0.00	28	93.00	93.35	-28	6,980	-0.40%
2019/11/05	7	92.66	1	92.80	92.90	6	7,187	0.08%
2019/11/04	0	0.00	2	92.15	92.20	-2	7,536	-0.03%
2019/10/31	0	0.00	4	90.45	90.10	-4	8,003	-0.05%
2019/10/30	3	89.45	3	89.60	89.85	0	7,929	0.00%
2019/10/25	2	88.83	2	88.88	88.80	0	7,770	0.00%
2019/10/23	0	0.00	2	88.60	88.45	-2	7,729	-0.03%
2019/10/22	1	88.45	3	88.50	88.70	-2	7,742	-0.03%
2019/10/16	1	88.05	0.5	87.90	88.10	0.5	8,108	0.01%
2019/10/14	0.2	87.40	0	0.00	87.55	0.2	8,237	0.00%
2019/10/08	0	0.00	2	86.33	86.50	-2	8,169	-0.02%
2019/10/04	0.2	85.15	0	0.00	85.15	0.2	8,144	0.00%
2019/10/01	0	0.00	7	85.63	85.95	-7	8,066	-0.09%
2019/09/27	0	0.00	2	84.58	84.60	-2	8,011	-0.02%
2019/09/23	0	0.00	1	84.55	84.50	-1	8,155	-0.01%
2019/09/18	0	0.00	3	84.80	84.95	-3	8,303	-0.04%
2019/09/17	0	0.00	2	84.40	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	1	84.35	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	3	83.90	83.90	-3	8,480	-0.04%
2019/09/11	0.1	83.45	0	0.00	83.45	0.1	8,689	0.00%
2019/09/10	0	0.00	1	83.95	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	6	83.77	83.80	-6	8,675	-0.07%
2019/09/06	0	0.00	12	83.47	83.50	-12	8,517	-0.14%
2019/09/05	0	0.00	6	83.04	83.00	-6	8,329	-0.07%
2019/09/04	1	82.15	14	81.81	82.15	-13	8,060	-0.16%
2019/09/03	0	81.45	1	81.40	81.20	-1	8,057	-0.01%
2019/08/30	0	0.00	26	81.60	81.85	-26	8,117	-0.32%
2019/08/29	0	0.00	2	80.35	80.55	-2	7,912	-0.03%
2019/08/27	0	0.00	3	79.77	79.85	-3	8,023	-0.04%
2019/08/26	25	79.74	5	79.95	79.65	20	8,107	0.25%
2019/08/23	1	80.85	0	0.00	81.00	1	8,030	0.01%
2019/08/22	2	80.90	2	81.33	80.90	0	8,137	0.00%
2019/08/21	3	81.03	2	81.03	81.10	1	8,144	0.01%
2019/08/20	0	0.00	3	81.00	81.00	-3	8,234	-0.04%
2019/08/19	0	0.00	14	80.55	80.80	-14	8,265	-0.17%
2019/08/16	3.2	80.11	2	80.35	80.35	1.2	8,584	0.01%
2019/08/15	34	79.27	0	0.00	79.40	34	8,658	0.39%
2019/08/14	0	0.00	2	80.50	80.30	-2	8,722	-0.02%
2019/08/13	15	79.81	0	0.00	79.70	15	8,837	0.17%
2019/08/12	7	80.44	0	0.00	80.60	7	9,106	0.08%
2019/08/08	0	0.00	3	80.37	80.65	-3	9,337	-0.03%
2019/08/07	6	79.89	1	79.70	79.70	5	9,541	0.05%
2019/08/06	31	78.96	4	79.75	80.10	27	9,598	0.28%
2019/08/05	12	80.22	1.5	80.23	80.15	10.5	9,494	0.11%
2019/08/02	13	80.89	0	0.00	80.95	13	9,347	0.14%
2019/07/29	0	0.00	2	83.38	83.45	-2	9,595	-0.02%
2019/07/23	0	0.00	2	83.73	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	5	83.45	83.40	-5	10,034	-0.05%
2019/07/19	0	0.00	5	83.30	83.00	-5	9,953	-0.05%
2019/07/18	2	82.80	0	0.00	82.70	2	9,842	0.02%
2019/07/17	2	82.95	11	82.98	82.80	-9	9,816	-0.09%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	34	83.20	83.20	-34	9,805	-0.35%
2019/07/12	0	0.00	1	82.90	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	5	82.77	82.85	-5	10,329	-0.05%
2019/07/10	11	82.20	1	82.00	82.20	10	10,286	0.10%
2019/07/09	0	0.00	1	81.65	81.50	-1	10,340	-0.01%
2019/07/08	1	81.50	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0	0.00	6	81.91	81.90	-6	10,470	-0.06%
2019/07/04	0.1	82.00	2	82.03	82.00	-1.9	10,624	-0.02%
2019/07/03	0	0.00	6	81.40	81.50	-6	10,782	-0.06%
2019/07/02	0	0.00	10	82.65	82.45	-10	10,772	-0.09%
2019/07/01	0	0.00	13	82.65	82.65	-13	10,800	-0.12%
2019/06/28	1	80.95	0	0.00	80.90	1	10,664	0.01%
2019/06/27	11	81.30	6	81.44	81.50	5	10,782	0.05%
2019/06/26	0	0.00	5	80.37	80.35	-5	10,621	-0.05%
2019/06/25	4	81.00	7	80.80	80.75	-3	10,580	-0.03%
2019/06/24	4.1	81.35	17	81.17	81.20	-13	10,490	-0.12%
2019/06/21	0	0.00	17	81.01	80.85	-17	10,258	-0.17%
2019/06/20	1	80.75	6	80.83	80.85	-5	10,120	-0.05%
2019/06/19	0	0.00	16	80.34	80.75	-16	10,042	-0.16%
2019/06/18	1	78.80	2	78.80	78.90	-1	9,868	-0.01%
2019/06/17	0	0.00	3	78.60	78.70	-3	10,017	-0.03%
2019/06/14	0	0.00	12	78.96	78.90	-12	10,058	-0.12%
2019/06/13	17	79.26	5	79.00	79.05	12	10,209	0.12%
2019/06/12	14	79.60	6	79.53	79.70	8	10,302	0.08%
2019/06/11	3.1	79.50	6	79.46	79.40	-3	10,234	-0.03%
2019/06/10	1	78.80	7	78.70	79.05	-6	10,226	-0.06%
2019/06/06	6	77.63	0	0.00	77.70	6	10,329	0.06%
2019/06/05	0	0.00	3	78.55	78.30	-3	10,282	-0.03%
2019/06/03	7	77.86	51	77.96	78.55	-44	10,515	-0.42%
2019/05/31	5	77.91	1	78.25	78.45	4	10,741	0.04%
2019/05/30	6	77.32	3	77.23	77.40	3	10,771	0.03%
2019/05/29	2	76.60	1	76.40	76.75	1	10,785	0.01%
2019/05/28	24.3	77.03	0	0.00	77.10	24.3	10,839	0.22%
2019/05/27	13	77.08	1	77.05	77.15	12	10,940	0.11%
2019/05/24	1	77.40	0	0.00	77.35	1	11,071	0.01%
2019/05/23	33	77.12	0	0.00	76.95	33	11,135	0.30%
2019/05/22	10	78.32	0	0.00	78.40	10	11,019	0.09%
2019/05/21	35	77.93	5	77.85	78.40	30	11,415	0.26%
2019/05/20	20	78.29	1	78.75	78.20	19	11,133	0.17%
2019/05/17	10	78.63	0	0.00	78.25	10	11,004	0.09%
2019/05/16	10	79.13	0	0.00	79.05	10	10,671	0.09%
2019/05/15	15	79.84	3	79.62	79.75	12	10,447	0.11%
2019/05/14	7	79.64	0	0.00	79.65	7	10,229	0.07%
2019/05/13	12	80.35	0	0.00	80.15	12	9,994	0.12%
2019/05/10	17	81.31	1	81.05	81.50	16	9,793	0.16%
2019/05/09	3	81.98	1	81.35	81.55	2	9,684	0.02%
2019/05/07	1	83.20	5	83.00	83.15	-4	9,480	-0.04%
2019/05/06	7	82.53	0	0.00	82.30	7	9,368	0.07%
2019/05/03	3	83.50	0	0.00	83.75	3	9,302	0.03%
2019/04/26	1	82.50	3	82.25	82.45	-2	9,151	-0.02%
2019/04/25	0	0.00	25	83.10	83.40	-25	9,254	-0.27%
2019/04/23	0	0.00	2	83.05	83.05	-2	9,597	-0.02%
2019/04/19	2	82.88	1	83.30	82.80	1	9,709	0.01%
2019/04/18	5	83.10	3	83.20	82.70	2	9,548	0.02%
2019/04/17	0	0.00	2	82.65	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	3	82.05	82.10	-3	9,192	-0.03%
2019/04/15	1	81.80	5	81.81	81.85	-4	9,306	-0.04%
2019/04/12	0	0.00	2	81.20	81.10	-2	9,533	-0.02%
2019/04/11	0	81.15	2	81.13	81.15	-2	9,630	-0.02%
2019/04/10	0	0.00	6	81.43	81.50	-6	9,634	-0.06%
2019/04/09	0	0.00	11	81.11	81.40	-11	9,531	-0.12%
2019/04/08	2	80.80	2	80.93	80.90	0	9,436	0.00%
2019/04/03	0	0.00	2	80.05	80.15	-2	9,452	-0.02%
2019/04/02	0	0.00	2	80.20	80.15	-2	9,539	-0.02%
2019/04/01	1	79.80	3	79.97	79.85	-2	9,544	-0.02%
2019/03/29	1	78.40	0	0.00	79.15	1	9,410	0.01%
2019/03/28	1	78.20	10	78.55	78.50	-9	9,457	-0.10%
2019/03/26	3	78.57	0	0.00	78.65	3	9,592	0.03%
2019/03/25	40	78.00	1	78.10	78.15	39	9,674	0.40%
2019/03/22	0	0.00	5	79.40	79.35	-5	9,652	-0.05%
2019/03/21	1	78.75	7	78.88	79.15	-6	9,683	-0.06%
2019/03/20	0	0.00	4	78.50	78.50	-4	9,598	-0.04%
2019/03/19	0	0.00	2	78.30	78.40	-2	9,545	-0.02%
2019/03/18	0	0.00	7	77.91	78.10	-7	9,490	-0.07%
2019/03/15	0	0.00	1	77.35	77.60	-1	9,503	-0.01%
2019/03/14	1	77.30	0	0.00	77.05	1	9,425	0.01%
2019/03/11	7	75.80	0	0.00	76.15	7	9,506	0.07%
2019/03/08	3	76.08	0	0.00	76.00	3	9,659	0.03%
2019/03/07	4	76.75	0	0.00	76.65	4	9,564	0.04%
2019/03/05	0	0.00	1	76.75	76.75	-1	9,208	-0.01%
2019/03/04	1	76.95	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0	0.00	8	77.59	77.65	-8	9,143	-0.09%
2019/02/25	2	77.45	1	77.45	77.50	1	8,829	0.01%
2019/02/22	3	76.67	3	76.82	76.95	0	8,759	0.00%
2019/02/21	0	0.00	53	76.52	77.10	-53	8,738	-0.61%
2019/02/20	1	76.45	60	76.49	76.35	-59	8,545	-0.69%
2019/02/19	0	0.00	1	75.55	75.50	-1	8,121	-0.01%
2019/02/18	0.1	75.75	0	0.00	75.65	0.1	8,168	0.00%
2019/02/15	1	75.10	0	0.00	75.05	1	8,163	0.01%
2019/02/13	1	75.60	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	2	75.50	75.65	-2	8,870	-0.02%
2019/02/11	0	0.00	2	75.08	75.15	-2	8,939	-0.02%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/25	0	0.00	11	74.99	75.00	-11	9,001	-0.12%
2019/01/24	1	73.95	1	73.95	74.05	0	8,992	0.00%
2019/01/23	2	73.70	0	0.00	73.70	2	9,099	0.02%
2019/01/22	9	74.13	2	73.95	74.05	7	9,094	0.08%
2019/01/18	0	0.00	1	76.05	75.95	-1	9,237	-0.01%
2019/01/17	0	0.00	1	75.35	75.55	-1	9,581	-0.01%
2019/01/14	2	75.25	0	0.00	75.00	2	9,799	0.02%
2019/01/11	0	0.00	2	75.40	75.50	-2	9,912	-0.02%
2019/01/10	0	0.00	3	74.80	74.80	-3	9,872	-0.03%
2019/01/07	0	0.00	7	73.64	73.95	-7	10,889	-0.06%
2019/01/04	16	72.20	4	72.46	72.20	12	11,031	0.11%
2019/01/03	7	73.43	2	73.65	73.35	5	11,818	0.04%
2019/01/02	5	74.73	0	0.00	74.05	5	11,938	0.04%
2018/12/27	0	0.00	2	74.65	75.05	-2	12,940	-0.02%
2018/12/26	0.1	73.90	1	73.50	73.55	-0.9	12,942	-0.01%
2018/12/25	2	73.80	0	0.00	73.75	2	12,867	0.02%
2018/12/24	0	0.00	1	74.65	74.70	-1	12,756	-0.01%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/21	4	74.54	1	75.00	75.20	3	12,926	0.02%
2018/12/20	1	75.00	0	0.00	75.05	1	13,248	0.01%
2018/12/19	0	0.00	3	75.70	75.90	-3	13,222	-0.02%
2018/12/18	3	75.40	0	0.00	75.30	3	13,273	0.02%
2018/12/17	1	75.95	0	0.00	75.95	1	13,268	0.01%
2018/12/12	1	75.50	0	0.00	76.20	1	13,210	0.01%
2018/12/11	1	74.90	0	0.00	75.05	1	13,215	0.01%
2018/12/06	5	75.38	0	0.00	75.10	5	13,600	0.04%
2018/12/05	5	76.86	0	0.00	76.65	5	13,587	0.04%
2018/12/04	1	78.15	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	78.80	9	78.86	78.80	-8	13,489	-0.06%
2018/11/30	2	76.90	0	0.00	76.75	2	13,291	0.02%
2018/11/28	0	0.00	1	76.60	76.90	-1	13,153	-0.01%
2018/11/22	0	0.00	2	76.00	75.60	-2	13,247	-0.02%
2018/11/21	5	75.10	3	75.50	76.00	2	13,286	0.02%
2018/11/20	1.1	76.01	0	0.00	76.00	1.1	13,118	0.01%
2018/11/19	0	0.00	1	76.65	76.70	-1	13,017	-0.01%
2018/11/16	2	77.05	0	0.00	76.95	2	12,964	0.02%
2018/11/12	1	77.75	1	77.80	78.00	0	12,712	0.00%
2018/11/07	0	0.00	5	78.51	78.40	-5	12,009	-0.04%
2018/11/06	1	78.30	0	0.00	78.00	1	12,027	0.01%
2018/11/02	3	78.45	2	78.70	78.65	1	11,895	0.01%
2018/11/01	0	0.00	1	78.40	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	14	77.24	77.55	-14	11,758	-0.12%
2018/10/30	1	75.90	1	76.05	75.95	0	11,634	0.00%
2018/10/29	1	75.50	0	0.00	75.75	1	11,553	0.01%
2018/10/26	2	75.70	0	0.00	75.40	2	11,468	0.02%
2018/10/25	20	75.54	0	0.00	75.50	20	11,239	0.18%
2018/10/24	3	77.38	1	77.75	77.40	2	10,803	0.02%
2018/10/23	7	77.83	0	0.00	77.75	7	10,641	0.07%
2018/10/22	18	78.30	0	0.00	79.20	18	10,326	0.17%
2018/10/19	6	78.38	0	0.00	79.30	6	10,260	0.06%
2018/10/18	4	79.41	1	79.50	79.15	3	10,165	0.03%
2018/10/17	12	79.99	4	80.35	79.40	8	10,117	0.08%
2018/10/16	16	78.76	2	78.95	79.30	14	9,921	0.14%
2018/10/15	38	78.89	2	79.05	79.20	36	9,950	0.36%
2018/10/12	12	78.69	4	78.96	80.05	8	9,350	0.09%
2018/10/11	78	78.74	34	78.05	77.40	44	9,184	0.48%
2018/10/09	9	82.91	0	0.00	83.25	9	8,092	0.11%
2018/10/08	44	82.88	0	0.00	83.00	44	7,840	0.56%
2018/10/05	16	83.59	1	83.55	83.45	15	7,292	0.21%
2018/10/04	9	84.94	0	0.00	84.90	9	6,962	0.13%
2018/10/03	5	86.05	0	0.00	85.95	5	6,865	0.07%
2018/09/28	1	86.80	5	87.35	86.90	-4	6,925	-0.06%
2018/09/27	2	86.80	87	86.88	87.35	-85	6,757	-1.26%
2018/09/26	5	86.90	2	86.75	86.90	3	6,323	0.05%
2018/09/25	0	0.00	1	86.95	87.10	-1	6,273	-0.02%
2018/09/21	5.4	86.85	0	0.00	86.85	5.4	6,218	0.09%
2018/09/19	0	0.00	1	86.30	86.15	-1	6,337	-0.02%
2018/09/18	26	85.38	0	0.00	85.40	26	6,361	0.41%
2018/09/17	0	0.00	1	85.90	85.85	-1	6,533	-0.02%
2018/09/14	2	85.88	0	0.00	86.50	2	6,517	0.03%
2018/09/13	19	85.18	0	0.00	84.95	19	6,481	0.29%
2018/09/12	23	85.46	0	0.00	85.55	23	6,167	0.37%
2018/09/11	24	85.70	0	0.00	85.65	24	5,989	0.40%
2018/09/10	3	86.10	0	0.00	86.00	3	5,747	0.05%
2018/09/07	2	86.10	0	0.00	86.40	2	5,723	0.03%
2018/09/03	1	86.55	5	87.00	86.45	-4	5,798	-0.07%
2018/08/30	0	0.00	1	87.75	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	1	87.25	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	1	86.15	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	10	85.25	85.55	-10	5,580	-0.18%
2018/08/17	1	83.65	0	0.00	83.65	1	5,479	0.02%
2018/08/16	1	83.80	0	0.00	83.80	1	5,421	0.02%
2018/08/14	2	84.25	0	0.00	84.55	2	5,340	0.04%
2018/08/13	4	83.95	3	84.75	83.95	1	5,368	0.02%
2018/08/09	3	86.25	0	0.00	86.15	3	5,296	0.06%
2018/08/02	2	85.05	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0	0.00	6	85.92	86.15	-6	6,036	-0.10%
2018/07/31	2	85.55	0	0.00	85.55	2	6,058	0.03%
2018/07/26	0	0.00	2	85.05	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	2	84.80	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	2	84.55	84.70	-2	6,082	-0.03%
2018/07/20	0	0.00	2	84.60	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	2	83.60	83.30	-2	6,304	-0.03%
2018/07/16	1	83.10	4	83.20	83.00	-3	6,422	-0.05%
2018/07/10	0	0.00	6	82.45	82.45	-6	6,163	-0.10%
2018/07/02	7	81.24	77	81.28	81.05	-70	6,052	-1.16%
2018/06/29	2	80.25	0	0.00	81.45	2	6,045	0.03%
2018/06/28	12	79.95	0	0.00	80.05	12	5,950	0.20%
2018/06/27	19	80.50	0	0.00	80.40	19	5,831	0.33%
2018/06/26	10	80.40	0	0.00	80.70	10	5,761	0.17%
2018/06/25	26	80.79	0	0.00	80.90	26	5,556	0.47%
2018/06/22	20	80.35	0	0.00	81.15	20	5,478	0.37%
2018/06/19	4.1	80.66	0	0.00	80.60	4.1	5,466	0.07%
2018/06/06	0	0.00	3	82.95	83.30	-3	5,598	-0.05%
2018/05/30	5	80.56	1	81.00	80.40	4	5,568	0.07%
2018/05/29	0	0.00	1	81.70	81.85	-1	5,569	-0.02%
2018/05/28	1	82.10	0	0.00	82.20	1	5,618	0.02%
2018/05/25	1	81.80	0	0.00	81.85	1	5,697	0.02%
2018/05/24	2	81.55	0	0.00	81.55	2	5,699	0.04%
2018/05/22	3	81.80	0	0.00	81.75	3	5,770	0.05%
2018/05/17	0	81.30	0	0.00	81.20	0	6,238	0.00%
2018/05/16	2	81.65	0	0.00	81.75	2	6,281	0.03%
2018/05/15	0	0.00	27	82.00	81.65	-27	6,311	-0.43%
2018/05/14	5	82.50	20	82.17	82.50	-15	6,727	-0.22%
2018/05/11	0	0.00	43	81.37	81.60	-43	6,558	-0.66%
2018/05/10	0	0.00	1	80.60	80.65	-1	6,315	-0.02%
2018/05/08	1	79.95	1	79.95	80.00	0	6,278	0.00%
2018/05/07	6	79.01	3	79.28	79.50	3	6,271	0.05%
2018/05/04	0	0.00	4	78.73	78.95	-4	6,314	-0.06%
2018/05/03	10	78.64	0	0.00	78.55	10	6,384	0.16%
2018/04/30	21	79.28	0	0.00	80.00	21	6,313	0.33%
2018/04/27	1.1	78.90	0	0.00	79.20	1.1	6,300	0.02%
2018/04/26	21	79.17	4	78.99	79.05	17	6,167	0.28%
2018/04/25	15	79.13	7	78.85	79.30	8	5,981	0.13%
2018/04/24	24	79.48	0	0.00	79.55	24	5,821	0.41%
2018/04/20	9	80.84	0	0.00	80.75	9	5,524	0.16%
2018/04/13	0	0.00	0.5	82.70	82.50	-0.5	5,430	-0.01%
2018/04/11	1	83.00	4	83.05	82.85	-3	5,534	-0.05%
2018/04/10	3	82.65	0	0.00	82.50	3	5,584	0.05%
2018/04/09	0	0.00	1	81.95	82.20	-1	5,639	-0.02%
2018/04/03	5	81.25	2	81.55	81.50	3	5,642	0.05%
2018/03/27	0	0.00	1	83.15	83.40	-1	5,518	-0.02%
2018/03/16	2	83.83	0	0.00	83.90	2	5,399	0.04%
2018/03/13	0	0.00	7	84.59	84.95	-7	5,409	-0.13%
2018/03/05	1	80.75	0	0.00	80.75	1	5,491	0.02%
2018/02/23	0	0.00	3	81.87	82.00	-3	5,206	-0.06%
2018/02/22	0.6	81.20	0	0.00	81.00	0.6	5,225	0.01%
2018/02/12	0	0.00	1	79.70	79.70	-1	5,082	-0.02%
2018/02/09	7	78.20	0	0.00	79.05	7	5,062	0.14%
2018/02/08	2	80.50	0	0.00	80.60	2	4,828	0.04%
2018/02/07	1	81.10	0	0.00	80.65	1	4,854	0.02%
2018/02/06	5	80.16	0	0.00	79.65	5	4,702	0.11%
2018/02/05	1	83.15	0	0.00	83.60	1	4,182	0.02%
2018/01/31	3	84.35	0	0.00	84.65	3	4,014	0.07%
2018/01/30	0	0.00	20	84.65	84.55	-20	3,980	-0.50%
2018/01/29	3	85.55	1	85.40	85.55	2	3,924	0.05%
2018/01/26	23	87.43	0	0.00	87.50	23	3,841	0.60%
2018/01/22	0	0.00	10	87.15	87.95	-10	3,588	-0.28%
2018/01/18	0	0.00	1	85.95	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	1	85.15	85.15	-1	3,441	-0.03%
2018/01/05	0	0.00	8	83.70	83.75	-8	3,272	-0.24%
2018/01/04	0	0.00	1	83.40	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	5	83.35	83.35	-5	3,464	-0.14%
2018/01/02	0	0.00	4	82.60	82.60	-4	3,412	-0.12%