元大台灣50 (0050)-第一金-中壢券商分點個股進出

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
166.65
漲跌
▲2.25
漲幅
+1.37%
成交量
14,554張
產業
上市
3684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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.2	167.20	1.1	166.48	166.65	-0.9	10,302	-0.01%
2024/05/13	0.1	163.55	5.6	163.58	163.30	-5.5	10,911	-0.05%
2024/05/10	1	161.05	2.4	161.06	161.65	-1.3	10,908	-0.01%
2024/05/09	1	160.80	0.1	160.80	160.50	0.9	10,887	0.01%
2024/05/08	0.1	159.90	3.9	160.18	160.70	-3.8	10,915	-0.03%
2024/05/07	0.7	160.02	1.5	160.08	160.10	-0.8	10,975	-0.01%
2024/05/06	0	0.00	1.4	159.82	159.20	-1.4	11,315	-0.01%
2024/05/03	1.2	157.19	0	0.00	156.95	1.2	11,435	0.01%
2024/05/02	0.1	156.53	0	156.80	156.15	0.1	11,775	0.00%
2024/04/30	0	0.00	2.2	159.00	158.25	-2.2	11,907	-0.02%
2024/04/29	0	0.00	9.7	158.55	158.80	-9.7	11,948	-0.08%
2024/04/26	0	156.00	5.1	156.17	156.00	-5.1	12,035	-0.04%
2024/04/25	0	153.98	0	0.00	153.50	0	12,372	0.00%
2024/04/24	0.1	156.14	3.4	155.97	156.35	-3.3	12,412	-0.03%
2024/04/23	2.1	151.86	0	0.00	151.90	2.1	12,890	0.02%
2024/04/22	5.1	150.37	0	0.00	150.45	5.1	13,165	0.04%
2024/04/19	6.9	151.61	1	151.00	150.90	5.9	13,214	0.04%
2024/04/18	1.2	157.64	33	156.27	158.95	-31.8	12,816	-0.25%
2024/04/17	1	157.36	23	156.94	157.40	-22	12,800	-0.17%
2024/04/16	3.8	155.87	3.1	156.91	155.65	0.7	12,784	0.01%
2024/04/15	1.5	160.09	1.1	159.89	160.00	0.4	12,601	0.00%
2024/04/12	0.1	162.45	1	162.51	162.10	-1	12,626	-0.01%
2024/04/11	0.2	162.34	0.1	161.90	162.50	0.2	12,596	0.00%
2024/04/10	0.1	162.96	0	0.00	163.00	0.1	12,600	0.00%
2024/04/09	0.1	162.77	3	162.77	163.25	-3	12,737	-0.02%
2024/04/03	3.4	158.32	0	0.00	158.55	3.4	12,825	0.03%
2024/04/02	1	159.36	1	159.20	159.65	0	12,995	0.00%
2024/04/01	1.1	157.41	0.3	157.65	157.40	0.8	13,372	0.01%
2024/03/29	0	0.00	6.3	157.86	157.90	-6.3	13,564	-0.05%
2024/03/28	0.2	156.59	0	0.00	156.90	0.2	13,567	0.00%
2024/03/27	0	0.00	4.1	157.43	157.65	-4.1	13,618	-0.03%
2024/03/26	1.2	157.50	15	157.62	157.60	-13.8	13,634	-0.10%
2024/03/25	0	0.00	5.2	157.59	157.50	-5.2	13,636	-0.04%
2024/03/22	0	0.00	0.2	157.04	157.20	-0.2	13,586	0.00%
2024/03/21	0	155.75	6.6	157.03	157.40	-6.5	13,584	-0.05%
2024/03/20	0.1	153.30	1.2	154.32	153.20	-1.1	13,558	-0.01%
2024/03/19	0.1	154.30	1.2	154.39	154.05	-1.1	13,924	-0.01%
2024/03/18	0.2	153.42	5	153.92	154.40	-4.8	13,830	-0.03%
2024/03/15	0.4	153.85	19.2	154.11	153.00	-18.8	13,623	-0.14%
2024/03/14	0	155.25	0	0.00	155.10	0	13,532	0.00%
2024/03/13	2.1	155.39	8.2	155.48	155.25	-6.1	13,611	-0.04%
2024/03/12	1	154.00	1.3	154.16	154.50	-0.3	13,443	0.00%
2024/03/11	0.3	153.10	1.5	153.62	152.90	-1.1	13,318	-0.01%
2024/03/08	0.1	155.91	2.2	154.70	154.45	-2.1	13,181	-0.02%
2024/03/07	0	0.00	7.6	151.82	152.30	-7.6	12,772	-0.06%
2024/03/06	1.1	148.84	1.2	148.91	148.85	-0.1	12,366	0.00%
2024/03/05	0.1	148.13	9.6	148.33	148.15	-9.6	12,273	-0.08%
2024/03/04	0	145.20	15.5	146.48	146.95	-15.5	12,111	-0.13%
2024/03/01	0.2	143.28	0	143.45	142.80	0.1	11,865	0.00%
2024/02/29	0	142.97	6	143.11	143.30	-6	11,877	-0.05%
2024/02/27	0.1	143.37	8	143.92	143.35	-8	11,985	-0.07%
2024/02/26	0	143.60	2.1	143.39	143.95	-2.1	11,990	-0.02%
2024/02/23	0.4	143.64	3.6	143.65	143.75	-3.2	11,929	-0.03%
2024/02/22	0.2	142.38	1.9	142.81	142.80	-1.7	12,083	-0.01%
2024/02/21	0.5	141.31	0	0.00	141.20	0.5	12,022	0.00%
2024/02/20	0.4	141.79	1	141.80	141.65	-0.6	12,301	-0.01%
2024/02/19	2.6	140.95	2.4	141.05	141.10	0.2	12,385	0.00%
2024/02/16	1.5	141.78	18.2	141.59	141.30	-16.7	12,615	-0.13%
2024/02/15	0.4	141.54	26.6	141.94	142.35	-26.2	12,656	-0.21%
2024/02/05	2	135.08	0.7	135.83	135.95	1.3	12,384	0.01%
2024/02/02	0	134.90	0	0.00	135.10	0	12,168	0.00%
2024/02/01	10.1	133.90	4	133.88	134.35	6.1	12,124	0.05%
2024/01/31	0	134.78	5	134.54	134.35	-5	12,169	-0.04%
2024/01/30	1	136.35	0.7	136.28	136.15	0.3	12,165	0.00%
2024/01/29	2	135.70	4	135.74	136.50	-2	12,271	-0.02%
2024/01/26	0	135.60	1	135.70	135.65	-1	11,972	-0.01%
2024/01/25	1	135.50	9.7	135.44	135.65	-8.7	11,872	-0.07%
2024/01/24	0	134.05	1.1	134.19	134.00	-1.1	11,511	-0.01%
2024/01/23	0	0.00	10.1	134.10	134.05	-10.1	11,454	-0.09%
2024/01/22	0	0.00	30.5	133.85	133.80	-30.5	11,491	-0.27%
2024/01/19	0	132.95	1.7	132.66	132.90	-1.7	11,344	-0.01%
2024/01/18	7.1	128.12	0.1	128.25	128.30	7.1	11,276	0.06%
2024/01/17	24.8	127.90	0	0.00	127.45	24.8	11,225	0.22%
2024/01/16	5.1	131.48	0	0.00	131.65	5.1	10,739	0.05%
2024/01/15	2.1	133.27	0	0.00	133.00	2.1	10,507	0.02%
2024/01/12	2.3	132.29	2	133.00	132.65	0.3	10,378	0.00%
2024/01/11	2	132.48	0.3	132.52	132.85	1.8	10,400	0.02%
2024/01/10	1.2	132.50	0	132.60	132.30	1.2	10,466	0.01%
2024/01/09	1	133.65	0.6	133.65	133.00	0.4	10,467	0.00%
2024/01/08	0.1	133.45	2.1	133.00	132.75	-2	10,501	-0.02%
2024/01/05	2.1	132.51	0	0.00	132.15	2.1	10,451	0.02%
2024/01/04	2	132.65	6.3	132.47	132.50	-4.3	10,623	-0.04%
2024/01/03	3.8	132.65	1	133.40	132.55	2.8	10,771	0.03%
2024/01/02	0	135.10	0	0.00	134.90	0	10,627	0.00%
2023/12/29	0.2	135.70	0.7	135.65	135.45	-0.5	10,597	0.00%
2023/12/28	0	0.00	3.8	135.88	135.75	-3.8	10,564	-0.04%
2023/12/27	0	0.00	5.6	135.03	135.75	-5.6	10,401	-0.05%
2023/12/26	0.3	134.14	6	134.22	134.25	-5.8	10,010	-0.06%
2023/12/25	0	0.00	0.3	133.60	133.50	-0.3	9,822	0.00%
2023/12/21	0.2	132.55	0	132.50	132.60	0.2	9,860	0.00%
2023/12/20	0	0.00	0.3	133.68	133.75	-0.3	9,837	0.00%
2023/12/19	0.1	133.08	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	0.3	133.30	50.1	133.24	133.90	-49.8	10,144	-0.49%
2023/12/15	50	134.00	9.2	134.04	133.70	40.8	10,132	0.40%
2023/12/14	0	133.30	9.3	132.90	133.15	-9.3	9,893	-0.09%
2023/12/13	0	131.45	0.6	131.50	131.55	-0.6	9,477	-0.01%
2023/12/12	0	0.00	0.4	131.85	131.50	-0.4	9,524	0.00%
2023/12/11	0	0.00	0.9	131.02	131.20	-0.9	9,552	-0.01%
2023/12/08	0	0.00	0.1	131.05	131.05	-0.1	9,554	0.00%
2023/12/07	1.9	130.15	20	130.17	130.00	-18.1	9,380	-0.19%
2023/12/06	0	0.00	1.4	130.84	130.80	-1.4	9,471	-0.01%
2023/12/05	0.3	130.28	0	0.00	130.35	0.3	9,445	0.00%
2023/12/04	23.2	131.46	0.3	131.15	131.30	22.9	9,459	0.24%
2023/12/01	0.1	131.39	0	0.00	131.80	0.1	9,507	0.00%
2023/11/30	0	130.85	0	0.00	131.35	0	9,479	0.00%
2023/11/29	0	131.15	0	0.00	131.15	0	9,354	0.00%
2023/11/28	0.1	131.26	0	0.00	131.25	0.1	9,295	0.00%
2023/11/27	1.2	131.53	51	130.36	130.35	-49.8	9,208	-0.54%
2023/11/24	0.1	131.21	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	1	131.70	0.1	131.65	131.35	0.9	9,002	0.01%
2023/11/21	0	0.00	14.6	132.39	132.55	-14.6	9,018	-0.16%
2023/11/20	0.2	130.56	0.1	130.70	130.95	0.1	8,657	0.00%
2023/11/17	0	0.00	2	131.25	131.00	-2	8,625	-0.02%
2023/11/16	0	130.40	5.1	130.93	130.60	-5.1	8,234	-0.06%
2023/11/15	13	130.80	0.1	130.75	130.55	12.9	8,096	0.16%
2023/11/14	0.1	129.13	15	129.29	129.00	-14.9	7,843	-0.19%
2023/11/13	0	0.00	13.7	128.90	128.70	-13.7	7,669	-0.18%
2023/11/10	48.1	126.68	1	126.60	126.75	47.1	7,548	0.62%
2023/11/09	0	0.00	0.6	127.18	127.25	-0.6	7,601	-0.01%
2023/11/08	0.2	127.00	3.5	127.29	127.20	-3.4	7,872	-0.04%
2023/11/07	0	0.00	1	126.50	126.50	-1	7,816	-0.01%
2023/11/06	1	126.56	1.7	126.88	126.55	-0.7	7,888	-0.01%
2023/11/03	0.1	124.85	14	125.09	125.45	-13.9	7,684	-0.18%
2023/11/02	0	0.00	3.7	124.17	124.50	-3.7	7,713	-0.05%
2023/11/01	1.2	121.92	0.4	121.90	121.75	0.8	7,626	0.01%
2023/10/31	4.9	121.69	0	0.00	121.15	4.9	7,666	0.06%
2023/10/30	0.2	122.15	0	0.00	122.00	0.2	7,686	0.00%
2023/10/27	2	122.38	0.1	122.35	122.30	1.9	7,608	0.03%
2023/10/26	6.2	121.89	0.5	121.85	121.75	5.7	7,661	0.07%
2023/10/25	4.2	124.31	0.5	124.85	124.20	3.7	7,340	0.05%
2023/10/24	2.5	123.14	0	0.00	123.95	2.5	7,340	0.03%
2023/10/23	6.5	123.70	0	0.00	123.85	6.5	7,293	0.09%
2023/10/20	10.6	124.64	0.4	125.02	125.40	10.2	7,276	0.14%
2023/10/19	1	124.90	0.1	124.93	124.85	0.9	7,364	0.01%
2023/10/18	1	125.20	0	0.00	124.80	1	7,447	0.01%
2023/10/17	2.6	126.74	28	126.50	126.55	-25.4	7,349	-0.35%
2023/10/16	0.1	126.05	0.1	126.02	126.25	0	7,474	0.00%
2023/10/13	0	0.00	1.3	126.79	126.95	-1.3	7,526	-0.02%
2023/10/12	0	0.00	16.4	127.27	127.30	-16.4	7,674	-0.21%
2023/10/11	1	125.90	2.4	126.10	126.25	-1.4	7,681	-0.02%
2023/10/06	0.1	124.11	1.2	123.96	124.10	-1.1	7,718	-0.01%
2023/10/05	0	123.30	2.3	123.43	123.65	-2.3	7,694	-0.03%
2023/10/04	8.9	121.81	0	0.00	121.90	8.9	7,701	0.12%
2023/10/03	2.6	123.90	0	0.00	123.50	2.6	7,645	0.03%
2023/10/02	29.6	123.85	2.5	124.34	124.25	27.1	7,694	0.35%
2023/09/28	1.2	122.68	1.1	122.34	122.65	0.1	7,859	0.00%
2023/09/27	3.3	121.84	0.1	122.10	122.15	3.2	7,849	0.04%
2023/09/26	4.1	122.27	1.1	122.25	122.10	3.1	7,835	0.04%
2023/09/25	0	123.29	0	0.00	123.55	0	7,778	0.00%
2023/09/22	4.9	122.39	0.3	122.78	122.65	4.7	7,829	0.06%
2023/09/21	14.1	122.89	0	0.00	122.75	14.1	7,765	0.18%
2023/09/20	0.4	124.87	0	125.00	124.75	0.4	7,507	0.01%
2023/09/19	0.6	125.68	0	125.60	125.45	0.6	7,518	0.01%
2023/09/18	2.4	126.07	0.2	126.56	126.00	2.2	7,574	0.03%
2023/09/15	1	126.80	2.5	127.16	127.35	-1.5	7,899	-0.02%
2023/09/14	0	0.00	4.8	126.44	126.95	-4.8	7,912	-0.06%
2023/09/13	0	0.00	1.1	125.22	125.20	-1.1	7,892	-0.01%
2023/09/12	0	0.00	1	125.00	125.05	-1	7,959	-0.01%
2023/09/11	4.3	123.86	0.2	124.99	123.80	4	8,099	0.05%
2023/09/08	2.6	124.31	0	0.00	124.30	2.6	8,073	0.03%
2023/09/07	3.7	125.06	0	0.00	124.85	3.7	8,371	0.04%
2023/09/06	0.2	126.13	0.1	126.25	126.00	0.2	8,506	0.00%
2023/09/05	1.1	126.26	1.1	126.46	126.45	-0.1	8,477	0.00%
2023/09/04	0.4	126.05	3	126.73	126.75	-2.6	8,502	-0.03%
2023/09/01	0	0.00	5	126.01	125.90	-5	8,646	-0.06%
2023/08/31	0.1	125.91	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	0.3	126.56	0	0.00	126.60	0.3	8,738	0.00%
2023/08/29	3.1	125.35	1	125.50	126.05	2	8,774	0.02%
2023/08/28	0.4	125.36	0	125.00	125.35	0.4	8,731	0.00%
2023/08/25	2.6	124.82	0	0.00	124.55	2.6	8,806	0.03%
2023/08/24	1	126.80	1.6	126.61	127.00	-0.6	8,890	-0.01%
2023/08/23	3.1	124.97	0.3	125.00	124.85	2.8	9,020	0.03%
2023/08/22	0	0.00	1.2	123.98	124.00	-1.2	9,303	-0.01%
2023/08/21	1.5	123.56	0	0.00	123.00	1.5	9,433	0.02%
2023/08/18	0.1	124.19	6.2	123.81	123.85	-6.1	9,447	-0.06%
2023/08/17	2.9	123.83	0.1	124.44	124.60	2.8	9,525	0.03%
2023/08/16	8.5	123.96	2.1	124.14	124.05	6.4	9,664	0.07%
2023/08/15	8	124.98	0	124.93	124.70	8	9,931	0.08%
2023/08/14	11.9	124.60	3.3	124.45	124.50	8.5	10,173	0.08%
2023/08/11	3.4	126.71	0	127.10	126.30	3.4	10,232	0.03%
2023/08/10	3	126.66	0.4	126.78	126.40	2.6	10,235	0.03%
2023/08/09	2.1	127.02	0.1	127.11	127.20	2	10,122	0.02%
2023/08/08	2.3	126.89	0	127.08	127.00	2.2	10,124	0.02%
2023/08/07	1	127.90	0	0.00	128.50	1	10,010	0.01%
2023/08/04	2.8	127.29	0.2	127.30	127.25	2.6	10,002	0.03%
2023/08/02	11.1	127.82	0	0.00	127.85	11.1	9,967	0.11%
2023/08/01	0.1	129.46	0.1	129.42	129.45	0.1	9,867	0.00%
2023/07/31	0	128.80	15.1	129.90	128.80	-15	9,830	-0.15%
2023/07/28	1.3	129.48	0.2	129.50	129.50	1	9,771	0.01%
2023/07/27	2	129.40	0.1	129.31	129.50	1.9	9,795	0.02%
2023/07/26	3	128.55	0	128.93	128.50	3	9,814	0.03%
2023/07/25	0.2	128.85	4.5	129.06	128.85	-4.3	9,835	-0.04%
2023/07/24	3.3	127.15	0	0.00	127.25	3.3	9,877	0.03%
2023/07/21	9.8	127.02	0	0.00	127.20	9.8	9,930	0.10%
2023/07/20	0.1	129.35	0	0.00	129.35	0.1	10,026	0.00%
2023/07/19	0.6	129.31	0	0.00	128.75	0.6	10,073	0.01%
2023/07/18	0	130.70	0.5	130.00	129.85	-0.5	9,915	0.00%
2023/07/17	0.3	132.08	0.1	132.10	132.00	0.2	9,841	0.00%
2023/07/14	0.1	131.85	10.9	131.87	132.25	-10.8	9,716	-0.11%
2023/07/13	1	130.95	5.2	131.70	130.90	-4.2	9,551	-0.04%
2023/07/12	0.1	129.25	0	0.00	129.45	0.1	9,385	0.00%
2023/07/11	0.1	128.95	0.4	128.86	129.20	-0.3	9,379	0.00%
2023/07/10	3.6	127.90	0.5	128.05	127.45	3.1	9,413	0.03%
2023/07/07	3.3	127.45	0	0.00	127.70	3.3	9,330	0.04%
2023/07/06	4.3	128.36	0	0.00	127.90	4.3	9,296	0.05%
2023/07/05	1	131.07	1.2	131.02	130.80	-0.2	9,086	0.00%
2023/07/04	2.7	130.83	0.1	130.86	131.00	2.6	9,075	0.03%
2023/07/03	8.4	130.52	5.3	130.60	130.70	3.1	9,106	0.03%
2023/06/30	9.2	128.46	0.3	129.10	129.10	8.9	9,245	0.10%
2023/06/29	7.9	129.74	1	129.93	129.05	6.9	9,318	0.07%
2023/06/28	7.3	129.32	0.1	129.14	129.10	7.3	9,274	0.08%
2023/06/27	9.6	128.85	3.1	129.42	128.90	6.5	9,342	0.07%
2023/06/26	9	129.94	3	129.92	129.75	5.9	9,410	0.06%
2023/06/21	0.7	130.38	0	0.00	130.55	0.7	9,511	0.01%
2023/06/20	4	130.64	0.1	131.07	130.55	3.9	9,327	0.04%
2023/06/19	4.2	131.06	0	131.18	131.25	4.2	9,455	0.04%
2023/06/16	0.6	131.50	3	131.57	131.55	-2.4	9,416	-0.03%
2023/06/15	0	0.00	6	131.82	131.90	-6	9,414	-0.06%
2023/06/14	2	131.25	4.2	131.39	131.50	-2.1	9,411	-0.02%
2023/06/13	12.2	131.47	13.5	131.60	131.55	-1.3	9,559	-0.01%
2023/06/12	0.2	129.01	6	128.81	129.00	-5.8	9,371	-0.06%
2023/06/09	0.1	128.05	1.1	127.80	127.80	-1	9,326	-0.01%
2023/06/08	4.3	127.24	0	126.99	126.85	4.3	9,545	0.04%
2023/06/07	2	127.65	9.3	127.72	128.10	-7.3	9,679	-0.08%
2023/06/06	0	0.00	4.1	126.85	126.70	-4.1	9,532	-0.04%
2023/06/05	0	126.60	0.1	126.75	126.35	-0.1	9,525	0.00%
2023/06/02	0	126.53	3	126.80	126.75	-3	9,543	-0.03%
2023/06/01	0.3	125.19	1	125.10	125.15	-0.7	9,567	-0.01%
2023/05/31	2.1	125.80	3.1	126.26	126.15	-0.9	9,554	-0.01%
2023/05/30	0	126.75	2	126.77	126.75	-2	9,464	-0.02%
2023/05/29	0.2	126.70	4.1	126.90	126.75	-3.8	9,386	-0.04%
2023/05/26	0.5	125.61	28.3	125.79	125.95	-27.9	9,236	-0.30%
2023/05/25	0	0.00	3.9	123.08	123.05	-3.9	8,943	-0.04%
2023/05/24	2.1	121.49	0.1	121.32	121.60	2.1	8,934	0.02%
2023/05/23	1	121.85	0.1	122.03	122.20	1	8,826	0.01%
2023/05/22	1	122.30	1	122.50	122.30	0	8,718	0.00%
2023/05/19	0	0.00	5.9	122.56	122.50	-5.9	8,549	-0.07%
2023/05/18	0	0.00	12	122.05	122.15	-12	8,164	-0.15%
2023/05/17	0	0.00	3.9	119.93	120.55	-3.9	8,002	-0.05%
2023/05/16	0	0.00	0.6	118.84	118.60	-0.6	7,695	-0.01%
2023/05/15	5.1	117.15	0.1	117.10	117.20	5	7,628	0.07%
2023/05/12	0.6	117.01	0	117.48	117.20	0.6	7,663	0.01%
2023/05/11	1.4	117.67	1.1	117.80	117.55	0.4	7,680	0.00%
2023/05/10	2.7	117.94	2.1	118.14	117.80	0.5	7,768	0.01%
2023/05/09	0	118.60	1	118.51	118.90	-1	7,838	-0.01%
2023/05/08	1.2	118.52	0.8	118.64	118.55	0.4	7,983	0.00%
2023/05/05	0	0.00	2	117.75	117.80	-2	8,041	-0.02%
2023/05/04	2.1	117.08	0	0.00	117.50	2.1	8,263	0.03%
2023/05/03	0.6	117.20	2.1	117.15	117.20	-1.5	8,310	-0.02%
2023/05/02	0.4	117.61	1	117.55	117.70	-0.6	8,600	-0.01%
2023/04/28	0.2	117.33	2.1	117.06	117.40	-1.9	9,236	-0.02%
2023/04/27	2.9	116.16	5	116.14	116.00	-2.1	9,376	-0.02%
2023/04/26	2.7	116.07	2.1	116.07	116.10	0.6	9,678	0.01%
2023/04/25	11.3	117.11	2.1	117.27	116.60	9.2	9,938	0.09%
2023/04/24	1.3	118.10	0	0.00	118.15	1.3	9,795	0.01%
2023/04/21	2.8	118.64	14.1	119.05	118.60	-11.3	9,946	-0.11%
2023/04/20	2.3	118.90	31.1	118.90	118.90	-28.7	10,065	-0.29%
2023/04/19	6.2	119.26	0.5	119.60	119.05	5.7	10,208	0.06%
2023/04/18	5.4	120.05	0.1	120.08	119.95	5.4	10,272	0.05%
2023/04/17	2.2	120.13	5.1	120.02	120.35	-2.9	10,392	-0.03%
2023/04/14	2.4	120.25	2.4	120.64	120.65	0	10,526	0.00%
2023/04/13	4.5	119.88	0.3	119.90	119.50	4.2	10,722	0.04%
2023/04/12	2.2	120.32	1	120.45	120.55	1.2	10,756	0.01%
2023/04/11	0.2	120.96	11	120.50	120.85	-10.8	10,939	-0.10%
2023/04/10	0.1	121.08	0.4	121.31	121.00	-0.4	11,043	0.00%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	2.5	120.85	0.2	121.63	121.00	2.2	11,043	0.02%
2023/03/31	3	121.60	1	122.00	121.60	2	11,018	0.02%
2023/03/30	0	0.00	22	121.23	121.20	-22	10,853	-0.20%
2023/03/29	0.1	120.51	4	120.53	120.60	-3.9	10,861	-0.04%
2023/03/28	0.3	120.72	0	0.00	120.40	0.3	11,017	0.00%
2023/03/27	1.2	121.41	0.1	121.45	121.45	1.1	10,957	0.01%
2023/03/24	0.1	121.90	0	122.20	122.20	0	10,978	0.00%
2023/03/23	0	120.75	8	121.42	121.85	-8	10,884	-0.07%
2023/03/22	0	120.70	4.6	120.45	120.90	-4.6	10,757	-0.04%
2023/03/21	0	118.43	0	0.00	118.65	0	10,628	0.00%
2023/03/20	0.3	118.12	0	0.00	118.10	0.3	10,708	0.00%
2023/03/16	5.1	116.98	0	116.99	117.05	5	10,665	0.05%
2023/03/15	1.3	118.39	0	0.00	117.60	1.3	10,542	0.01%
2023/03/14	2.7	117.59	0	0.00	117.50	2.7	10,505	0.03%
2023/03/13	3.3	118.39	1.3	118.73	118.80	2.1	10,522	0.02%
2023/03/10	7.4	118.30	0	0.00	118.30	7.4	10,334	0.07%
2023/03/09	0.3	120.43	1	120.40	120.20	-0.7	10,527	-0.01%
2023/03/08	1.3	120.26	0	0.00	120.30	1.3	10,627	0.01%
2023/03/07	0.2	121.06	0.4	121.00	121.30	-0.2	10,702	0.00%
2023/03/06	2.1	120.48	2.2	120.52	120.50	-0.1	10,828	0.00%
2023/03/03	0.3	119.33	0.5	119.50	119.35	-0.2	10,939	0.00%
2023/03/02	0.2	118.85	0	0.00	119.25	0.2	11,141	0.00%
2023/03/01	1.1	119.18	0.1	118.90	119.35	0.9	11,216	0.01%
2023/02/24	1.5	119.65	0	119.55	118.80	1.5	11,184	0.01%
2023/02/23	0	119.50	1.1	119.49	119.40	-1.1	11,237	-0.01%
2023/02/22	6.6	117.43	0	0.00	117.65	6.6	11,312	0.06%
2023/02/21	1.2	118.86	0	0.00	118.95	1.2	11,354	0.01%
2023/02/20	3.2	119.05	0.5	119.15	119.00	2.7	11,674	0.02%
2023/02/17	7.7	118.77	0	0.00	118.75	7.7	12,141	0.06%
2023/02/16	0.8	119.75	0.1	120.35	120.30	0.7	12,312	0.01%
2023/02/15	3.8	119.65	0	0.00	118.85	3.8	12,701	0.03%
2023/02/14	0	121.69	10.2	121.60	121.65	-10.1	12,742	-0.08%
2023/02/13	0.1	120.35	0	0.00	120.75	0.1	12,930	0.00%
2023/02/10	0.1	120.90	1.1	120.76	121.00	-1	13,040	-0.01%
2023/02/09	1.1	120.80	9	120.85	120.90	-7.9	13,138	-0.06%
2023/02/08	0	0.00	14	120.34	120.85	-14	13,164	-0.11%
2023/02/07	1.1	118.73	0.4	118.90	119.00	0.7	13,240	0.01%
2023/02/06	1.4	119.51	6	119.70	119.25	-4.5	13,219	-0.03%
2023/02/03	0.3	120.86	2	120.35	121.00	-1.7	13,134	-0.01%
2023/02/02	0.6	120.87	1	120.50	121.00	-0.4	13,144	0.00%
2023/02/01	0	118.70	0.6	119.22	119.00	-0.5	13,076	0.00%
2023/01/31	2.8	120.23	11.1	119.84	118.30	-8.3	13,101	-0.06%
2023/01/30	0.3	120.25	0.7	120.26	120.70	-0.4	12,923	0.00%
2023/01/17	6.3	118.05	5	118.20	118.10	1.3	12,536	0.01%
2023/01/16	1.2	118.07	4.1	118.18	118.10	-2.9	12,585	-0.02%
2023/01/13	3.5	117.76	4.4	118.14	117.20	-0.8	12,328	-0.01%
2023/01/12	1.2	116.26	1.3	115.88	115.85	-0.1	12,170	0.00%
2023/01/11	0.1	116.20	1	116.05	116.35	-0.9	12,263	-0.01%
2023/01/10	5.1	115.96	4	116.10	116.25	1.1	12,110	0.01%
2023/01/09	0.1	115.22	2.1	115.39	115.80	-2	12,237	-0.02%
2023/01/06	1.3	111.54	0.5	111.50	111.80	0.8	12,178	0.01%
2023/01/05	44.2	111.30	0.1	111.45	111.30	44.1	12,332	0.36%
2023/01/04	5.1	110.31	0	0.00	110.50	5.1	12,354	0.04%
2023/01/03	1.3	108.97	1.3	110.01	110.75	0	12,647	0.00%
2022/12/30	1	110.45	0	0.00	110.20	1	12,544	0.01%
2022/12/29	0.7	109.04	0	0.00	109.50	0.7	12,541	0.01%
2022/12/28	1.8	109.84	1	109.75	110.00	0.8	12,488	0.01%
2022/12/27	1.1	111.62	0.1	112.05	111.60	1	12,410	0.01%
2022/12/26	0.7	111.10	0	0.00	111.10	0.7	12,525	0.01%
2022/12/23	0.1	110.95	1	110.75	110.70	-0.9	12,668	-0.01%
2022/12/22	0.2	112.59	1	112.16	112.60	-0.8	12,741	-0.01%
2022/12/21	2.3	111.12	0.3	111.15	110.75	2.1	12,972	0.02%
2022/12/20	1.3	110.42	0	0.00	110.30	1.3	12,922	0.01%
2022/12/19	0.2	112.40	11	112.07	112.35	-10.8	13,046	-0.08%
2022/12/16	3.8	112.68	1	113.20	113.00	2.8	13,186	0.02%
2022/12/15	0.1	114.78	0	0.00	114.90	0.1	13,237	0.00%
2022/12/13	2	113.45	0	0.00	113.40	2	13,254	0.02%
2022/12/12	3.4	113.75	0	0.00	113.90	3.4	13,263	0.03%
2022/12/09	1	115.00	0	0.00	115.00	1	13,340	0.01%
2022/12/08	2.3	113.01	0	0.00	113.25	2.3	13,297	0.02%
2022/12/07	3	114.84	0	0.00	114.60	3	13,326	0.02%
2022/12/06	6.3	116.20	0	0.00	115.30	6.3	13,265	0.05%
2022/12/05	10	118.30	0	117.65	117.45	10	13,225	0.08%
2022/12/02	0.3	117.46	2	117.30	117.30	-1.7	13,144	-0.01%
2022/12/01	3	118.88	0.2	118.63	118.35	2.8	13,277	0.02%
2022/11/30	1.1	116.21	0	0.00	116.35	1.1	12,974	0.01%
2022/11/29	0.2	114.07	0	0.00	115.40	0.2	12,967	0.00%
2022/11/28	0.5	114.77	3	114.90	114.35	-2.5	13,021	-0.02%
2022/11/25	0.1	116.75	0	0.00	116.70	0.1	13,121	0.00%
2022/11/24	0.1	116.65	1.5	116.55	116.70	-1.4	12,972	-0.01%
2022/11/23	0	0.00	1.6	115.57	115.60	-1.6	12,920	-0.01%
2022/11/22	0.3	114.07	6	114.20	114.80	-5.7	13,049	-0.04%
2022/11/21	1.1	114.19	2	114.35	113.85	-0.9	13,123	-0.01%
2022/11/18	0.1	114.28	0	0.00	114.25	0.1	13,060	0.00%
2022/11/17	2.2	114.09	2	113.51	114.55	0.2	13,000	0.00%
2022/11/16	4	114.47	2.8	114.74	114.50	1.3	12,949	0.01%
2022/11/15	2.2	111.96	22.2	114.12	114.70	-20	12,689	-0.16%
2022/11/14	6.4	110.00	10	109.74	110.00	-3.6	12,193	-0.03%
2022/11/11	1	108.55	13.1	108.98	109.00	-12.1	11,979	-0.10%
2022/11/10	10.1	103.30	2.5	103.42	103.50	7.6	11,638	0.07%
2022/11/09	0.4	103.91	5.1	104.01	104.50	-4.7	11,557	-0.04%
2022/11/08	1.2	101.66	0.4	101.75	101.60	0.8	11,401	0.01%
2022/11/07	1	100.55	6.2	100.24	100.55	-5.2	11,368	-0.05%
2022/11/04	7.5	98.35	1	98.55	98.85	6.5	11,346	0.06%
2022/11/03	1.4	98.68	0.4	98.79	98.70	1	11,359	0.01%
2022/11/02	1.4	99.78	0	0.00	100.00	1.4	11,265	0.01%
2022/11/01	0.1	99.51	0	0.00	99.60	0.1	11,293	0.00%
2022/10/31	0.1	98.50	0.1	98.95	99.05	0.1	11,311	0.00%
2022/10/28	0.3	97.78	0	0.00	97.75	0.3	11,257	0.00%
2022/10/27	0.1	99.00	0	0.00	99.00	0.1	11,196	0.00%
2022/10/26	0.4	97.61	0	0.00	97.60	0.4	11,358	0.00%
2022/10/25	6.7	97.27	2	97.70	96.70	4.7	11,334	0.04%
2022/10/24	4	98.99	0.2	99.20	98.60	3.8	11,134	0.03%
2022/10/21	0.5	99.32	0	0.00	98.90	0.5	10,989	0.00%
2022/10/20	4.8	97.59	1	98.20	99.20	3.8	10,919	0.03%
2022/10/19	3.2	100.07	0	0.00	99.75	3.2	10,813	0.03%
2022/10/18	0	0.00	0.1	100.80	101.10	-0.1	10,729	0.00%
2022/10/17	4.6	99.65	0	0.00	99.95	4.6	10,883	0.04%
2022/10/14	0.2	102.10	1	101.85	101.85	-0.8	10,703	-0.01%
2022/10/13	4.1	99.26	0.1	99.45	99.00	4	10,793	0.04%
2022/10/12	7.9	100.20	0	0.00	100.20	7.9	10,666	0.07%
2022/10/11	15	101.14	1	100.75	100.70	14	10,814	0.13%
2022/10/07	2.3	106.46	2.2	106.84	106.20	0.1	10,601	0.00%
2022/10/06	2	107.85	3	107.82	108.00	-1	10,703	-0.01%
2022/10/05	8.4	107.16	1.7	107.36	107.25	6.7	10,975	0.06%
2022/10/04	1	104.65	0	0.00	104.80	1	10,983	0.01%
2022/10/03	4.7	102.88	0	0.00	102.20	4.7	10,983	0.04%
2022/09/30	2	103.51	0	0.00	103.45	2	10,969	0.02%
2022/09/29	5	105.19	0	0.00	104.90	5	10,983	0.05%
2022/09/28	3.7	106.28	1	105.30	105.25	2.7	11,069	0.02%
2022/09/27	0.3	107.51	0.1	107.35	107.50	0.2	11,024	0.00%
2022/09/26	10.7	107.47	0	0.00	107.65	10.7	11,316	0.09%
2022/09/23	5.5	109.68	0	0.00	109.70	5.5	11,564	0.05%
2022/09/22	7.7	109.79	0	0.00	110.75	7.7	11,661	0.07%
2022/09/21	1.8	112.12	1	112.10	112.10	0.8	11,516	0.01%
2022/09/19	3.5	112.18	0	0.00	112.05	3.5	11,695	0.03%
2022/09/16	3.5	112.50	0	112.70	112.55	3.5	11,757	0.03%
2022/09/15	1.4	113.62	0	0.00	113.85	1.4	11,822	0.01%
2022/09/14	5.1	113.59	2	113.25	113.65	3.1	12,011	0.03%
2022/09/13	0.4	116.05	0.2	116.30	116.00	0.2	11,937	0.00%
2022/09/12	2.2	115.28	10	115.25	115.40	-7.8	12,037	-0.06%
2022/09/08	0	112.95	0	0.00	113.00	0	12,240	0.00%
2022/09/07	5.6	112.52	0	0.00	112.20	5.6	12,334	0.05%
2022/09/06	0.1	114.90	0	0.00	114.90	0.1	12,223	0.00%
2022/09/05	1.2	114.07	0	0.00	114.15	1.2	12,313	0.01%
2022/09/02	13	114.41	1	114.20	113.90	12	12,447	0.10%
2022/09/01	4.1	115.25	0	0.00	115.15	4.1	12,285	0.03%
2022/08/31	1.4	117.26	0	0.00	117.60	1.4	11,968	0.01%
2022/08/30	1.4	116.38	0.1	116.75	116.75	1.4	11,917	0.01%
2022/08/29	2.4	116.38	0	0.00	116.55	2.4	11,795	0.02%
2022/08/26	0.3	119.83	1	119.95	119.60	-0.7	11,600	-0.01%
2022/08/25	1.1	119.34	0	0.00	119.00	1.1	11,508	0.01%
2022/08/24	2.3	118.08	0	0.00	117.90	2.3	11,533	0.02%
2022/08/23	6.5	118.46	0	118.45	118.20	6.5	11,533	0.06%
2022/08/22	1.6	120.00	0	0.00	119.80	1.6	11,603	0.01%
2022/08/19	0.4	121.63	0	0.00	121.55	0.4	11,663	0.00%
2022/08/18	5.3	121.22	0	0.00	121.35	5.3	11,693	0.05%
2022/08/17	2.2	122.06	0.4	122.15	122.15	1.8	11,647	0.02%
2022/08/16	0.1	122.15	0	0.00	122.10	0.1	11,500	0.00%
2022/08/15	0.2	121.65	4.5	121.88	121.90	-4.4	11,381	-0.04%
2022/08/12	0.2	120.95	8	120.71	120.80	-7.8	11,283	-0.07%
2022/08/11	3	119.80	1	120.10	120.05	2	11,262	0.02%
2022/08/10	1.4	117.99	0	0.00	117.90	1.4	11,189	0.01%
2022/08/09	1.5	118.49	6.1	119.14	119.15	-4.6	11,138	-0.04%
2022/08/08	4	118.95	1	119.00	119.25	3	11,102	0.03%
2022/08/05	0.3	119.02	3.2	119.30	119.50	-3	11,075	-0.03%
2022/08/04	7.3	116.28	1.1	116.72	116.55	6.2	11,117	0.06%
2022/08/03	2.3	116.08	0.1	116.00	116.25	2.2	11,137	0.02%
2022/08/02	4.7	115.54	5	115.16	115.55	-0.3	11,237	0.00%
2022/08/01	0.4	117.85	0	118.00	117.65	0.4	11,155	0.00%
2022/07/29	0.2	118.00	3	118.30	118.00	-2.8	11,279	-0.02%
2022/07/28	0	117.30	10.1	116.90	116.90	-10.1	11,249	-0.09%
2022/07/27	1.1	116.43	0.4	115.75	116.70	0.7	11,275	0.01%
2022/07/26	0.3	115.81	0	0.00	115.65	0.3	11,248	0.00%
2022/07/25	0.5	116.54	0	116.75	116.70	0.5	11,236	0.00%
2022/07/22	1	116.61	0	0.00	116.80	1	11,253	0.01%
2022/07/21	0.2	115.71	6	116.25	116.35	-5.8	11,471	-0.05%
2022/07/20	12.1	115.13	3	115.23	115.05	9.1	11,480	0.08%
2022/07/19	0	114.45	0	0.00	114.30	0	11,735	0.00%
2022/07/18	4.1	114.23	1	114.65	114.20	3.1	11,701	0.03%
2022/07/15	4.7	114.87	1	114.35	115.50	3.7	11,398	0.03%
2022/07/14	12.2	113.76	1	113.15	114.00	11.2	11,202	0.10%
2022/07/13	9.3	113.16	7	113.34	113.45	2.3	11,107	0.02%
2022/07/12	3.4	109.64	0	0.00	109.55	3.4	10,992	0.03%
2022/07/11	2.4	112.97	0.1	113.60	112.25	2.3	11,151	0.02%
2022/07/08	7.3	113.29	0	0.00	113.25	7.3	11,108	0.07%
2022/07/07	0.1	111.00	10	112.10	112.10	-9.9	11,056	-0.09%
2022/07/06	3.7	109.59	2.1	109.52	108.85	1.6	11,069	0.01%
2022/07/05	4.6	110.40	3	110.65	111.00	1.6	11,088	0.01%
2022/07/04	6.8	111.63	7	110.56	110.45	-0.2	10,967	0.00%
2022/07/01	18.9	112.60	0.3	112.00	111.55	18.7	10,771	0.17%
2022/06/30	18.9	116.15	0	0.00	115.80	18.9	10,386	0.18%
2022/06/29	1.2	118.74	0	0.00	118.80	1.2	10,175	0.01%
2022/06/28	2.2	119.61	1	120.25	119.80	1.2	10,130	0.01%
2022/06/27	2.7	121.29	0	0.00	120.95	2.7	10,086	0.03%
2022/06/24	0.1	118.89	1.4	118.33	118.15	-1.2	9,916	-0.01%
2022/06/23	25.7	117.51	13.5	117.86	117.90	12.2	9,910	0.12%
2022/06/22	2.4	119.60	0	0.00	119.50	2.4	9,711	0.02%
2022/06/21	1.1	120.55	21	121.11	122.20	-19.9	9,532	-0.21%
2022/06/20	15.5	119.83	0	0.00	119.75	15.5	9,595	0.16%
2022/06/17	21	120.95	0.1	120.80	120.85	20.9	9,520	0.22%
2022/06/16	5	122.50	0	0.00	122.50	5	9,321	0.05%
2022/06/15	4.4	123.17	6	122.90	122.75	-1.6	9,320	-0.02%
2022/06/14	3.4	122.49	0	0.00	123.35	3.4	9,405	0.04%
2022/06/13	5.2	123.59	0	0.00	123.55	5.2	9,524	0.05%
2022/06/10	0.8	127.17	0	0.00	127.10	0.8	9,634	0.01%
2022/06/09	1.2	128.23	0	0.00	128.40	1.2	9,706	0.01%
2022/06/08	0.1	128.28	5.2	128.99	128.80	-5.1	9,850	-0.05%
2022/06/07	0.2	127.37	0	0.00	127.40	0.2	10,025	0.00%
2022/06/06	1.1	127.62	0	128.05	128.70	1.1	10,292	0.01%
2022/06/02	0.2	128.07	0	0.00	127.80	0.2	10,921	0.00%
2022/06/01	1	129.20	1	129.46	129.15	0	11,714	0.00%
2022/05/31	1.1	127.80	1	128.50	129.80	0.1	11,817	0.00%
2022/05/30	2	127.95	1.3	128.22	128.55	0.7	11,774	0.01%
2022/05/26	0.4	123.87	0	123.40	122.90	0.4	11,576	0.00%
2022/05/25	0	124.08	1	124.50	124.45	-1	11,855	-0.01%
2022/05/24	1.2	123.61	1	123.50	123.50	0.2	12,301	0.00%
2022/05/23	0	125.23	0.2	125.30	124.90	-0.1	12,291	0.00%
2022/05/20	0	124.55	1	124.50	124.65	-1	12,557	-0.01%
2022/05/19	3.5	123.02	0	0.00	123.30	3.5	12,570	0.03%
2022/05/18	5.1	125.80	1	125.70	125.70	4.1	12,514	0.03%
2022/05/17	1	124.10	1	124.10	124.35	0	12,491	0.00%
2022/05/16	1.1	123.07	0	123.15	123.00	1.1	12,534	0.01%
2022/05/13	12.3	122.21	0	0.00	122.35	12.3	12,561	0.10%
2022/05/12	9.3	122.44	8.3	122.73	121.25	1	12,641	0.01%
2022/05/11	16.1	123.40	3	124.27	124.20	13.1	12,516	0.10%
2022/05/10	15.5	122.34	0	0.00	124.00	15.5	12,482	0.12%
2022/05/09	3.4	124.67	0	0.00	124.55	3.4	12,386	0.03%
2022/05/06	11.4	126.11	1	126.70	126.65	10.4	12,357	0.08%
2022/05/05	5	129.37	0	0.00	129.25	5	12,475	0.04%
2022/05/04	6.8	127.60	0	0.00	127.80	6.8	12,667	0.05%
2022/05/03	2.3	127.66	0	0.00	127.80	2.3	12,902	0.02%
2022/04/29	4.4	128.96	0.1	128.81	128.75	4.2	13,017	0.03%
2022/04/28	5.4	126.48	0	0.00	127.10	5.4	13,316	0.04%
2022/04/27	8	126.55	0	0.00	126.55	8	13,394	0.06%
2022/04/26	8.6	129.43	0.1	129.65	129.25	8.5	13,160	0.06%
2022/04/25	15	129.09	3	128.98	129.25	12	13,244	0.09%
2022/04/22	5.6	130.98	0	0.00	131.60	5.6	12,823	0.04%
2022/04/21	3.2	132.92	0	0.00	132.75	3.2	12,805	0.02%
2022/04/20	0	0.00	2	132.55	132.65	-2	12,863	-0.02%
2022/04/19	1.1	132.05	0	0.00	132.00	1.1	12,919	0.01%
2022/04/18	2.8	131.65	0.2	131.60	131.55	2.6	13,064	0.02%
2022/04/15	6.6	132.27	0	0.00	132.25	6.6	13,027	0.05%
2022/04/14	3.1	134.72	0	0.00	134.55	3.1	12,799	0.02%
2022/04/13	0.3	134.78	2	135.03	135.05	-1.7	12,860	-0.01%
2022/04/12	8.1	132.34	0	0.00	132.55	8.1	12,933	0.06%
2022/04/11	5.2	132.55	1	132.45	132.45	4.2	12,857	0.03%
2022/04/08	3.5	133.96	0	0.00	134.55	3.5	12,692	0.03%
2022/04/07	4.3	134.46	0	133.90	133.80	4.3	12,647	0.03%
2022/04/06	2.5	135.44	0	0.00	136.25	2.5	12,778	0.02%
2022/04/01	4.5	136.71	0	0.00	136.95	4.5	12,959	0.03%
2022/03/31	0.2	138.34	1	138.35	138.10	-0.8	12,939	-0.01%
2022/03/30	0	0.00	4	138.41	138.55	-4	13,089	-0.03%
2022/03/29	3.1	136.70	0	0.00	136.85	3.1	13,185	0.02%
2022/03/28	3.9	136.02	0	0.00	136.70	3.9	13,145	0.03%
2022/03/25	1	138.15	1	138.05	138.20	0	13,081	0.00%
2022/03/24	0	0.00	1	137.80	138.00	-1	13,072	-0.01%
2022/03/23	2	137.90	1.1	138.07	138.10	0.9	13,082	0.01%
2022/03/22	12.1	136.68	1	137.00	136.80	11.1	13,004	0.09%
2022/03/21	3.3	137.29	0	0.00	137.00	3.3	13,069	0.03%
2022/03/18	3.2	136.00	0	0.00	136.10	3.2	13,019	0.02%
2022/03/17	0.6	135.66	4.2	135.66	136.40	-3.6	12,884	-0.03%
2022/03/16	4.5	131.72	0	0.00	132.20	4.5	12,706	0.04%
2022/03/15	8	131.63	1	131.60	131.65	7	12,465	0.06%
2022/03/14	2.3	134.53	1	134.10	134.40	1.3	12,255	0.01%
2022/03/11	11.9	134.59	0	0.00	134.40	11.9	12,162	0.10%
2022/03/10	2.7	136.28	10.3	135.57	136.35	-7.6	12,050	-0.06%
2022/03/09	10	132.71	21	132.58	132.50	-11	11,890	-0.09%
2022/03/08	32.3	132.09	8.1	131.95	131.15	24.3	11,690	0.21%
2022/03/07	31.6	134.47	12.7	134.69	134.00	18.9	11,064	0.17%
2022/03/04	6.4	138.42	0	0.00	138.45	6.4	10,368	0.06%
2022/03/03	2.7	139.99	0	0.00	139.95	2.7	10,345	0.03%
2022/03/02	3.3	139.72	0	139.85	139.65	3.3	10,465	0.03%
2022/03/01	9.2	139.16	0.7	140.90	140.45	8.5	10,405	0.08%
2022/02/25	31.9	138.75	2	138.23	138.50	29.9	10,318	0.29%
2022/02/24	18.2	139.52	0.6	139.43	138.80	17.6	10,017	0.18%
2022/02/23	1.2	142.01	1	141.90	142.25	0.2	9,590	0.00%
2022/02/22	17.1	141.30	2	141.05	141.85	15.1	9,615	0.16%
2022/02/21	4	143.50	0	0.00	143.80	4	9,402	0.04%
2022/02/18	3.6	143.37	0	0.00	144.10	3.6	9,666	0.04%
2022/02/17	8.1	144.33	1.1	144.90	144.50	7.1	9,697	0.07%
2022/02/16	2	144.00	2	144.16	144.40	0	9,723	0.00%
2022/02/15	7.4	142.68	2	142.70	142.05	5.4	9,706	0.06%
2022/02/14	6.2	142.78	3	142.72	142.70	3.2	9,657	0.03%
2022/02/11	1.1	144.87	0	0.00	144.95	1.1	9,549	0.01%
2022/02/10	8.3	144.53	2	144.18	145.05	6.3	9,682	0.07%
2022/02/09	3.3	143.16	0	143.35	143.40	3.3	9,705	0.03%
2022/02/08	7.3	142.93	1.1	142.98	142.90	6.2	9,757	0.06%
2022/02/07	10.8	141.87	1	141.80	142.30	9.8	9,615	0.10%
2022/01/26	11.6	141.54	0	0.00	141.55	11.6	9,253	0.13%
2022/01/25	9.5	141.65	0	0.00	141.65	9.5	9,024	0.11%
2022/01/24	4.2	142.44	0.9	142.81	144.00	3.3	8,674	0.04%
2022/01/21	19	143.21	0	0.00	142.65	19	8,537	0.22%
2022/01/20	3.4	148.19	0	0.00	149.10	3.4	8,114	0.04%
2022/01/19	3.6	148.75	0	0.00	148.50	3.6	7,967	0.05%
2022/01/18	2.4	151.51	6.1	150.87	150.30	-3.7	7,897	-0.05%
2022/01/17	0	0.00	0.2	152.01	152.00	-0.2	7,780	0.00%
2022/01/14	0.5	150.30	0	0.00	150.30	0.5	7,751	0.01%
2022/01/13	4	150.03	0	149.75	150.30	4	7,800	0.05%
2022/01/12	2	149.35	4	149.44	149.55	-2	7,918	-0.02%
2022/01/11	3	147.28	1.1	148.29	148.30	2	7,890	0.02%
2022/01/10	3	146.93	3	146.00	147.55	0	7,682	0.00%
2022/01/07	1.3	147.01	2	146.75	146.60	-0.7	7,644	-0.01%
2022/01/06	1	147.65	0	0.00	147.90	1	7,582	0.01%
2022/01/05	0.4	149.48	3.5	149.59	149.30	-3.1	7,528	-0.04%
2022/01/04	1	149.20	1.5	149.43	149.60	-0.5	7,522	-0.01%
2022/01/03	0.1	146.50	1	146.64	146.40	-0.9	7,490	-0.01%
2021/12/30	0	145.63	0	0.00	145.50	0	7,603	0.00%
2021/12/29	2.8	145.36	0.4	145.68	145.95	2.4	7,866	0.03%
2021/12/28	0.2	144.55	0.2	145.00	145.30	0	7,940	0.00%
2021/12/24	0	0.00	25.1	143.29	143.05	-25.1	8,296	-0.30%
2021/12/23	2	142.70	0.3	142.78	142.65	1.7	8,364	0.02%
2021/12/22	1	141.85	0.4	141.85	141.85	0.6	8,627	0.01%
2021/12/21	1	141.75	0.2	141.51	141.85	0.8	8,854	0.01%
2021/12/20	0.1	140.60	2	140.85	140.65	-1.9	8,940	-0.02%
2021/12/17	1	141.75	0	0.00	141.90	1	8,971	0.01%
2021/12/16	1.2	141.37	0	0.00	142.05	1.2	8,985	0.01%
2021/12/15	0.3	140.20	0	140.54	140.30	0.3	9,290	0.00%
2021/12/14	0.3	140.33	0	0.00	140.10	0.3	9,187	0.00%
2021/12/13	0.2	141.50	0	142.00	141.50	0.2	9,242	0.00%
2021/12/10	0.1	141.90	0	0.00	141.95	0.1	9,366	0.00%
2021/12/09	0.1	142.35	0	0.00	142.00	0.1	9,351	0.00%
2021/12/08	20	142.60	2.9	143.03	142.35	17.1	9,329	0.18%
2021/12/07	1.1	140.51	4.3	140.89	141.80	-3.2	9,198	-0.04%
2021/12/06	0	0.00	1.1	141.47	141.35	-1.1	9,199	-0.01%
2021/12/03	0.2	141.47	1	141.85	141.75	-0.8	9,251	-0.01%
2021/12/02	2	141.53	4.3	141.65	141.80	-2.3	9,307	-0.02%
2021/12/01	2.3	140.03	1.1	138.66	140.30	1.3	9,390	0.01%
2021/11/30	1.1	138.72	1	138.85	138.00	0.1	9,504	0.00%
2021/11/29	3.3	138.17	0.5	138.50	138.15	2.8	9,449	0.03%
2021/11/26	3.5	138.37	1	138.20	138.15	2.5	9,567	0.03%
2021/11/25	0	0.00	1.2	140.09	140.45	-1.2	9,641	-0.01%
2021/11/24	1.1	140.49	0	0.00	140.50	1.1	9,955	0.01%
2021/11/23	0	141.65	0.1	141.80	141.10	0	10,179	0.00%
2021/11/22	0	142.55	0	0.00	142.45	0	10,223	0.00%
2021/11/19	0	0.00	0.3	142.80	142.80	-0.3	10,275	0.00%
2021/11/18	0	0.00	3	142.00	142.45	-3	10,259	-0.03%
2021/11/17	0	0.00	5.2	141.45	141.65	-5.2	10,259	-0.05%
2021/11/16	0	0.00	3	141.40	141.20	-3	10,182	-0.03%
2021/11/15	0	0.00	3.6	140.92	140.95	-3.6	10,524	-0.03%
2021/11/12	0	0.00	1	140.80	139.70	-1	10,774	-0.01%
2021/11/11	0	139.11	2.2	139.38	139.25	-2.2	10,895	-0.02%
2021/11/10	1	140.65	1	140.54	140.50	0	11,000	0.00%
2021/11/09	0	141.00	7	140.83	140.70	-7	11,029	-0.06%
2021/11/08	0	0.00	4.2	138.99	139.20	-4.2	10,862	-0.04%
2021/11/05	0	0.00	2.1	137.69	138.10	-2.1	10,800	-0.02%
2021/11/04	0.2	136.66	0.1	137.05	136.15	0.1	10,654	0.00%
2021/11/03	2	136.80	4	136.78	136.60	-2	10,696	-0.02%
2021/11/02	0	0.00	1	136.35	136.25	-1	10,722	-0.01%
2021/11/01	0	0.00	3	136.20	136.50	-3	10,749	-0.03%
2021/10/29	2	135.83	21	135.85	135.80	-19	10,790	-0.18%
2021/10/28	22	136.82	6.1	137.00	137.15	15.9	10,809	0.15%
2021/10/27	1.1	137.03	0.5	136.85	137.55	0.6	10,855	0.01%
2021/10/26	1	136.81	9.1	137.45	137.55	-8.1	10,796	-0.08%
2021/10/25	1.3	135.88	2	136.48	136.40	-0.7	10,800	-0.01%
2021/10/21	0.2	136.48	3.2	137.01	136.10	-3	11,263	-0.03%
2021/10/20	0	0.00	1	137.20	136.60	-1	11,238	-0.01%
2021/10/19	0	0.00	2.3	137.03	136.95	-2.3	11,047	-0.02%
2021/10/18	1	136.00	1	135.65	135.85	0	11,008	0.00%
2021/10/15	0	0.00	0.4	135.37	136.25	-0.4	11,132	0.00%
2021/10/13	0	132.40	0.1	132.65	132.40	-0.1	11,159	0.00%
2021/10/12	6.7	131.99	0	0.00	132.85	6.7	11,224	0.06%
2021/10/08	0.1	135.14	0	0.00	134.20	0.1	11,241	0.00%
2021/10/07	0.5	135.25	0.2	135.00	135.35	0.3	11,270	0.00%
2021/10/06	3.3	132.24	0	0.00	133.00	3.3	11,272	0.03%
2021/10/05	8.6	131.97	0	0.00	132.95	8.6	11,131	0.08%
2021/10/04	4.9	133.62	0	0.00	133.15	4.9	10,793	0.05%
2021/10/01	15.4	134.43	0	0.00	133.95	15.4	10,472	0.15%
2021/09/30	1	135.66	0	0.00	137.05	1	10,130	0.01%
2021/09/29	6.4	136.02	0	0.00	136.00	6.4	9,960	0.06%
2021/09/28	2	138.60	0	0.00	139.00	2	9,592	0.02%
2021/09/24	0	138.90	2	139.50	139.65	-2	9,255	-0.02%
2021/09/23	1.2	138.11	0	0.00	138.00	1.2	9,309	0.01%
2021/09/22	6	137.04	0.1	137.00	137.20	5.9	9,363	0.06%
2021/09/17	3.1	140.87	3	140.55	140.50	0.1	9,031	0.00%
2021/09/15	0.1	140.90	0	0.00	140.75	0.1	9,046	0.00%
2021/09/10	0	0.00	0	141.80	141.95	0	9,216	0.00%
2021/09/09	0.1	139.79	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0	0.00	11	140.50	140.65	-11	9,204	-0.12%
2021/09/06	0	0.00	2	142.10	142.55	-2	9,137	-0.02%
2021/09/03	6	141.68	12.2	141.86	141.90	-6.2	8,961	-0.07%
2021/09/02	0.3	140.98	0	0.00	139.90	0.3	8,889	0.00%
2021/09/01	0	0.00	11	140.94	141.00	-11	8,873	-0.12%
2021/08/31	0	138.50	4.3	139.35	140.35	-4.3	8,618	-0.05%
2021/08/30	8	138.93	0.1	138.78	139.50	7.9	8,528	0.09%
2021/08/27	0.5	138.00	7.7	138.02	138.15	-7.2	8,225	-0.09%
2021/08/26	0	0.00	2.2	136.80	137.00	-2.2	8,032	-0.03%
2021/08/25	0.1	135.90	1.2	135.89	136.05	-1.1	7,997	-0.01%
2021/08/24	0	134.85	0	0.00	134.75	0	7,975	0.00%
2021/08/23	2	132.85	0.1	134.40	134.35	1.9	8,065	0.02%
2021/08/20	3.1	131.75	0	0.00	130.75	3.1	8,127	0.04%
2021/08/19	16.3	132.29	0	0.00	131.80	16.3	7,960	0.20%
2021/08/18	2.3	134.20	0	0.00	134.90	2.3	7,607	0.03%
2021/08/17	5.5	134.81	1	134.60	134.35	4.5	7,401	0.06%
2021/08/16	6.3	135.25	0	0.00	135.35	6.3	7,356	0.08%
2021/08/13	1.6	135.77	0.4	136.00	135.65	1.2	7,346	0.02%
2021/08/12	0.1	136.95	0	0.00	136.95	0.1	7,386	0.00%
2021/08/10	1.4	137.64	3	137.65	137.65	-1.6	7,841	-0.02%
2021/08/09	0.1	137.45	0.3	138.18	138.40	-0.2	8,326	0.00%
2021/08/06	0	138.05	0	0.00	138.80	0	8,495	0.00%
2021/08/05	1	139.10	0.9	139.15	139.00	0.1	8,882	0.00%
2021/08/04	0	0.00	2.2	139.14	139.25	-2.2	9,429	-0.02%
2021/08/02	0	0.00	1.3	137.96	137.90	-1.3	9,731	-0.01%
2021/07/30	0.2	136.60	0	0.00	136.05	0.2	9,727	0.00%
2021/07/29	0.1	136.55	5	135.25	136.50	-4.9	9,795	-0.05%
2021/07/28	14.7	134.10	1	134.00	134.25	13.7	9,762	0.14%
2021/07/27	9.1	136.55	0	0.00	136.40	9.1	9,483	0.10%
2021/07/26	1	137.70	2	136.78	136.45	-1	9,424	-0.01%
2021/07/22	0.1	138.05	0	0.00	137.65	0.1	9,377	0.00%
2021/07/21	1.5	136.65	0	0.00	136.70	1.5	9,385	0.02%
2021/07/20	8.2	137.69	0	0.00	137.20	8.2	9,371	0.09%
2021/07/19	0.3	138.29	3	138.47	138.30	-2.7	9,339	-0.03%
2021/07/16	0.3	139.84	0	0.00	139.90	0.3	9,231	0.00%
2021/07/15	0	0.00	7	141.61	141.80	-7	9,206	-0.08%
2021/07/14	0.1	140.40	1	140.45	140.50	-0.9	9,085	-0.01%
2021/07/13	3	140.50	1.2	140.63	140.15	1.9	9,060	0.02%
2021/07/12	1	139.05	1.5	139.65	139.00	-0.5	9,018	0.00%
2021/07/09	0.4	137.53	0	0.00	137.75	0.4	8,918	0.00%
2021/07/08	0.1	138.80	0	0.00	138.85	0.1	8,912	0.00%
2021/07/06	0	0.00	1.3	139.56	139.75	-1.3	8,927	-0.01%
2021/07/05	0	0.00	1.7	139.45	139.60	-1.7	8,881	-0.02%
2021/07/02	0	0.00	1	137.95	138.30	-1	8,857	-0.01%
2021/07/01	0.2	138.80	4.3	138.81	138.30	-4	8,850	-0.05%
2021/06/30	0	0.00	4.3	139.19	138.95	-4.3	8,929	-0.05%
2021/06/29	1	137.90	1.4	137.74	137.60	-0.4	8,892	0.00%
2021/06/28	0	136.80	0.1	137.20	137.20	-0.1	8,868	0.00%
2021/06/25	0.6	137.59	0.1	137.70	136.95	0.5	8,881	0.01%
2021/06/23	0.1	136.60	0	0.00	137.05	0.1	8,937	0.00%
2021/06/22	2.2	135.00	1	134.75	134.85	1.2	8,912	0.01%
2021/06/21	4.5	135.58	0	0.00	134.70	4.5	8,987	0.05%
2021/06/18	0	0.00	1	138.20	138.00	-1	8,840	-0.01%
2021/06/17	0	137.75	0	0.00	138.30	0	8,893	0.00%
2021/06/16	0	138.40	3.1	138.80	138.70	-3	9,004	-0.03%
2021/06/15	2	138.60	3.2	138.70	138.85	-1.2	8,999	-0.01%
2021/06/11	0	0.00	0.1	137.95	138.10	-0.1	9,044	0.00%
2021/06/09	0.1	135.65	0	0.00	135.50	0.1	9,050	0.00%
2021/06/07	0	135.50	1	135.65	137.30	-1	9,146	-0.01%
2021/06/04	0.1	136.75	1	136.65	136.95	-0.9	9,056	-0.01%
2021/06/03	0	0.00	5	138.03	137.60	-5	9,225	-0.05%
2021/06/02	0	137.40	1.1	137.48	137.70	-1.1	9,343	-0.01%
2021/06/01	0	137.80	2	137.78	137.70	-2	9,497	-0.02%
2021/05/31	0.1	136.03	8.3	137.35	137.10	-8.1	9,680	-0.08%
2021/05/28	1.1	134.51	0	0.00	135.80	1.1	9,647	0.01%
2021/05/27	0.3	133.40	0	0.00	133.55	0.3	9,607	0.00%
2021/05/26	0	0.00	1	134.60	134.50	-1	9,951	-0.01%
2021/05/25	0	0.00	1.8	134.11	134.40	-1.8	10,035	-0.02%
2021/05/24	3	132.30	0	0.00	132.15	3	10,058	0.03%
2021/05/21	4	131.91	4	133.18	132.35	0	10,015	0.00%
2021/05/20	0.3	130.26	0	0.00	130.50	0.3	9,961	0.00%
2021/05/19	2.2	131.41	0	0.00	131.40	2.2	9,948	0.02%
2021/05/18	1.1	131.92	1	132.00	132.30	0.1	9,840	0.00%
2021/05/17	3.8	126.75	2.3	126.76	126.50	1.5	9,884	0.02%
2021/05/14	2	129.57	9	128.84	128.95	-7	9,504	-0.07%
2021/05/13	11.4	127.82	10	126.00	127.50	1.4	9,360	0.02%
2021/05/12	22.6	128.42	10.2	127.97	129.40	12.4	9,026	0.14%
2021/05/11	13.9	134.49	2	134.13	133.25	11.9	8,567	0.14%
2021/05/10	0.1	138.45	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	4	138.63	0	0.00	139.40	4	8,542	0.05%
2021/05/06	3	136.87	0	0.00	136.95	3	8,667	0.03%
2021/05/05	2.4	136.83	1	136.95	135.75	1.4	8,665	0.02%
2021/05/04	0.2	137.18	2.2	137.43	137.05	-2.1	8,758	-0.02%
2021/05/03	3.6	138.70	1	138.70	138.25	2.6	8,766	0.03%
2021/04/29	0.1	140.75	0.1	141.00	140.60	0.1	9,050	0.00%
2021/04/28	0	0.00	0	140.50	140.40	0	9,130	0.00%
2021/04/27	0	0.00	1.3	141.43	141.25	-1.3	9,580	-0.01%
2021/04/26	1.1	141.17	19.9	140.66	141.20	-18.8	9,671	-0.19%
2021/04/23	0	0.00	5	138.75	139.15	-5	9,710	-0.05%
2021/04/22	0.1	138.00	1.2	138.52	137.90	-1.1	9,969	-0.01%
2021/04/21	1.3	138.39	0.4	138.61	138.00	0.9	10,103	0.01%
2021/04/19	0.2	139.03	12	139.35	139.50	-11.8	10,253	-0.12%
2021/04/16	2	138.95	1.5	138.85	139.25	0.5	10,289	0.00%
2021/04/15	2.4	138.10	2	138.45	139.05	0.4	10,319	0.00%
2021/04/14	1.1	137.54	0	0.00	137.90	1.1	10,305	0.01%
2021/04/13	0.1	137.75	1	137.30	137.15	-0.9	10,375	-0.01%
2021/04/12	0	137.72	1	137.30	137.15	-1	10,361	-0.01%
2021/04/09	1	138.00	0	0.00	137.95	1	10,365	0.01%
2021/04/08	0.2	137.39	1.9	137.09	138.25	-1.6	10,401	-0.02%
2021/04/07	0	0.00	0.2	137.55	137.80	-0.2	10,387	0.00%
2021/04/06	1	137.70	3.7	138.06	137.65	-2.7	10,367	-0.03%
2021/04/01	2	135.80	7	135.97	135.75	-5	10,270	-0.05%
2021/03/31	0.1	135.00	0	0.00	134.75	0.1	10,197	0.00%
2021/03/30	0	0.00	6	135.70	135.90	-6	10,111	-0.06%
2021/03/29	0	0.00	1	135.75	135.45	-1	10,101	-0.01%
2021/03/26	0	133.45	1	132.92	134.35	-1	10,062	-0.01%
2021/03/25	0.1	130.96	2.1	131.02	131.95	-2	10,001	-0.02%
2021/03/24	3.8	131.73	0	0.00	131.50	3.8	9,961	0.04%
2021/03/23	1.3	133.89	2	134.43	133.60	-0.8	9,839	-0.01%
2021/03/22	2	132.50	0.2	133.15	133.40	1.8	9,946	0.02%
2021/03/19	2.2	132.59	0.6	132.80	132.80	1.6	10,014	0.02%
2021/03/18	0.2	135.00	0	0.00	134.90	0.2	9,888	0.00%
2021/03/17	0.2	134.64	5	135.13	134.20	-4.8	9,850	-0.05%
2021/03/16	0	135.00	0.1	135.05	135.35	-0.1	9,874	0.00%
2021/03/15	0	0.00	0.2	135.00	134.90	-0.2	9,864	0.00%
2021/03/12	1	135.00	8.1	135.11	135.25	-7.1	9,907	-0.07%
2021/03/11	0	0.00	5.2	134.60	134.70	-5.2	9,927	-0.05%
2021/03/10	1	132.29	0	0.00	131.90	1	9,978	0.01%
2021/03/09	3.4	130.44	1.3	131.50	131.35	2.1	9,987	0.02%
2021/03/08	6.3	132.68	0	0.00	131.85	6.3	9,867	0.06%
2021/03/05	6.1	131.58	5	131.32	131.95	1.1	9,749	0.01%
2021/03/04	11.1	132.63	1	133.00	132.75	10.1	9,669	0.10%
2021/03/03	2.1	133.79	0	0.00	135.40	2.1	9,480	0.02%
2021/03/02	4.5	134.75	0	0.00	133.45	4.5	9,381	0.05%
2021/02/26	17.2	134.21	1	134.00	133.40	16.2	9,330	0.17%
2021/02/25	3.6	137.01	0	0.00	137.55	3.6	8,991	0.04%
2021/02/24	1	136.74	0.5	137.00	136.45	0.5	8,916	0.01%
2021/02/23	4.4	137.66	0.3	138.07	138.50	4.1	8,820	0.05%
2021/02/22	2	139.77	4.5	139.66	138.80	-2.5	8,766	-0.03%
2021/02/19	1.4	138.72	0	0.00	138.85	1.4	8,979	0.02%
2021/02/18	1.7	139.93	3.2	140.45	140.35	-1.5	8,968	-0.02%
2021/02/17	7.2	139.81	7.7	139.99	140.55	-0.5	8,948	-0.01%
2021/02/05	2.2	134.95	3.2	136.11	134.80	-1	8,696	-0.01%
2021/02/04	1	133.80	0	0.00	133.55	1	8,613	0.01%
2021/02/03	1.2	134.78	5	134.66	134.35	-3.9	8,645	-0.04%
2021/02/02	4.3	134.76	8.3	134.29	134.45	-4	8,600	-0.05%
2021/02/01	1.2	130.02	2	129.25	130.75	-0.8	8,606	-0.01%
2021/01/29	4.4	129.79	1	131.05	128.20	3.4	8,474	0.04%
2021/01/28	7.7	129.72	11.2	130.33	130.35	-3.5	8,312	-0.04%
2021/01/27	3	133.02	1	133.00	133.05	2	8,153	0.02%
2021/01/26	4	133.01	0.1	133.42	132.85	3.9	8,096	0.05%
2021/01/25	7.2	134.98	1	135.00	135.60	6.2	8,024	0.08%
2021/01/22	26.4	138.28	3	138.35	137.45	23.4	7,902	0.30%
2021/01/21	3.5	139.27	9.3	140.22	143.00	-5.8	7,622	-0.08%
2021/01/20	4.2	138.50	3	138.35	138.20	1.2	7,472	0.02%
2021/01/19	4	136.73	4.1	136.73	137.95	-0.1	7,029	0.00%
2021/01/18	12.2	133.73	4.2	133.73	134.40	8.1	6,876	0.12%
2021/01/15	12.2	135.78	0.1	137.10	134.50	12.1	6,692	0.18%
2021/01/14	3.1	134.14	1	134.00	134.05	2.1	6,370	0.03%
2021/01/13	1.3	134.79	1.4	134.75	135.30	-0.1	6,291	0.00%
2021/01/12	2.3	131.78	1	132.05	132.10	1.3	6,137	0.02%
2021/01/11	4.3	131.06	1	130.90	132.30	3.3	6,013	0.05%
2021/01/08	5.5	130.59	1	130.00	131.20	4.5	5,897	0.08%
2021/01/07	4	128.39	2.5	128.31	128.90	1.5	5,756	0.03%
2021/01/06	0	0.00	2	125.05	125.95	-2	5,688	-0.04%
2021/01/05	0.3	124.00	0.8	124.75	124.60	-0.5	5,601	-0.01%
2021/01/04	4	123.31	0	0.00	124.35	4	5,685	0.07%
2020/12/31	0.7	122.06	0	0.00	122.25	0.7	5,807	0.01%
2020/12/30	0	0.00	2	120.48	121.60	-2	5,778	-0.03%
2020/12/29	0.1	119.65	0	0.00	119.90	0.1	5,802	0.00%
2020/12/28	0.1	120.00	2.4	119.64	120.00	-2.3	5,849	-0.04%
2020/12/25	0	0.00	2	119.33	118.95	-2	5,851	-0.03%
2020/12/24	3	118.48	0	0.00	118.80	3	5,867	0.05%
2020/12/23	1	118.14	1.1	118.25	118.15	-0.1	5,926	0.00%
2020/12/22	0.1	118.10	2	119.13	118.00	-2	6,014	-0.03%
2020/12/21	0.1	117.75	0	0.00	119.35	0.1	6,182	0.00%
2020/12/18	1.3	118.56	0	0.00	118.20	1.3	6,199	0.02%
2020/12/17	1.1	118.54	0	0.00	118.60	1.1	6,268	0.02%
2020/12/15	3.6	117.18	2	116.80	117.05	1.6	6,176	0.03%
2020/12/14	0.3	118.43	0	0.00	118.25	0.3	6,165	0.00%
2020/12/11	0.2	118.07	0	0.00	118.75	0.2	6,372	0.00%
2020/12/10	1.4	118.69	0	0.00	118.60	1.4	6,385	0.02%
2020/12/09	0.3	119.95	0	0.00	120.05	0.3	6,346	0.00%
2020/12/08	0.2	119.12	0	0.00	120.05	0.2	6,292	0.00%
2020/12/07	2.4	118.12	1	118.70	118.40	1.4	6,247	0.02%
2020/12/04	1.2	117.30	1.5	116.29	117.30	-0.4	6,240	-0.01%
2020/12/03	2.1	115.51	4	115.66	115.40	-1.9	6,111	-0.03%
2020/12/02	0	0.00	16	115.22	115.40	-16	6,104	-0.26%
2020/12/01	0.4	113.85	0	0.00	114.30	0.4	6,101	0.01%
2020/11/30	1.7	114.15	0	0.00	113.30	1.7	6,103	0.03%
2020/11/27	2	114.55	1	114.25	114.65	1	6,017	0.02%
2020/11/26	0.1	115.00	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	0.7	114.75	1	115.00	113.95	-0.4	6,079	-0.01%
2020/11/24	1.5	115.09	0	0.00	114.90	1.5	6,077	0.03%
2020/11/23	0.6	115.40	1.3	115.12	115.45	-0.7	6,072	-0.01%
2020/11/20	0.3	114.00	0	0.00	114.00	0.3	6,021	0.00%
2020/11/19	1.1	114.34	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	0.1	114.00	0	0.00	114.35	0.1	5,990	0.00%
2020/11/17	0.3	113.75	1.1	114.07	113.60	-0.8	5,798	-0.01%
2020/11/16	0	0.00	4	111.78	112.80	-4	5,974	-0.07%
2020/11/13	0	0.00	1	109.00	109.25	-1	5,922	-0.02%
2020/11/12	0.2	109.05	0	0.00	108.80	0.2	5,921	0.00%
2020/11/11	0.2	108.10	0	0.00	108.75	0.2	5,951	0.00%
2020/11/10	0.2	107.65	2	107.45	107.10	-1.8	5,872	-0.03%
2020/11/09	1.1	107.68	2.1	108.04	108.10	-1	5,890	-0.02%
2020/11/06	0	0.00	2	106.80	106.70	-2	5,800	-0.03%
2020/11/05	0	105.99	1	106.20	106.05	-1	5,749	-0.02%
2020/11/04	1	105.70	2	106.10	106.15	-1	5,775	-0.02%
2020/11/02	0.2	103.00	0	0.00	103.40	0.2	5,855	0.00%
2020/10/30	2.2	103.14	0	0.00	103.00	2.2	5,771	0.04%
2020/10/29	2	103.55	0	0.00	103.85	2	5,742	0.03%
2020/10/28	1.2	105.01	0.1	105.25	105.00	1.1	5,746	0.02%
2020/10/27	1	105.50	0	0.00	105.50	1	5,756	0.02%
2020/10/26	0.1	106.55	0	0.00	106.10	0.1	5,809	0.00%
2020/10/22	0	0.00	5	105.90	106.10	-5	6,240	-0.08%
2020/10/16	0	0.00	1	105.70	105.25	-1	6,890	-0.01%
2020/10/15	2	105.50	0	0.00	105.70	2	7,247	0.03%
2020/10/13	2	106.58	1	107.35	107.10	1	7,587	0.01%
2020/10/08	0	0.00	7	105.93	106.20	-7	7,814	-0.09%
2020/10/07	0	0.00	4	104.68	104.80	-4	7,814	-0.05%
2020/10/06	0	0.00	2	104.15	104.25	-2	7,948	-0.03%
2020/10/05	3	103.12	0	0.00	103.05	3	8,024	0.04%
2020/09/28	1.1	101.60	0	0.00	102.30	1.1	8,341	0.01%
2020/09/25	3	100.68	0	0.00	100.65	3	8,481	0.04%
2020/09/24	5	100.84	0	0.00	100.45	5	8,572	0.06%
2020/09/23	2	102.53	0	0.00	102.95	2	8,435	0.02%
2020/09/22	2	103.33	0	0.00	103.10	2	8,512	0.02%
2020/09/21	1	104.80	0	0.00	104.45	1	8,535	0.01%
2020/09/16	2	106.80	3	106.70	106.55	-1	8,687	-0.01%
2020/09/14	0	0.00	4	104.50	104.55	-4	8,564	-0.05%
2020/09/11	0	0.00	1	103.10	103.25	-1	8,552	-0.01%
2020/09/10	0	0.00	1	102.85	103.20	-1	8,696	-0.01%
2020/09/09	1.1	101.50	0	0.00	102.30	1.1	8,816	0.01%
2020/09/08	0.1	103.00	1	103.00	103.00	-0.9	8,871	-0.01%
2020/09/07	0	0.00	2	102.28	102.40	-2	9,155	-0.02%
2020/09/04	2	102.05	0	0.00	102.55	2	9,299	0.02%
2020/09/03	0	0.00	1	103.30	103.30	-1	9,383	-0.01%
2020/09/02	0	0.00	1	103.60	103.00	-1	9,487	-0.01%
2020/09/01	2	102.63	0	0.00	103.35	2	9,676	0.02%
2020/08/27	0.1	104.55	0	0.00	104.55	0.1	10,136	0.00%
2020/08/26	0.1	104.30	0.2	104.30	104.30	-0.1	10,240	0.00%
2020/08/24	0	0.00	1	103.15	103.10	-1	10,364	-0.01%
2020/08/21	1	102.00	0	0.00	102.80	1	10,427	0.01%
2020/08/20	5	101.45	2.3	101.53	100.60	2.7	10,368	0.03%
2020/08/17	2	105.03	8	105.23	105.60	-6	10,461	-0.06%
2020/08/14	0	0.00	3	104.37	104.50	-3	10,494	-0.03%
2020/08/12	1	103.05	0	0.00	103.25	1	10,596	0.01%
2020/08/11	4	104.80	0.2	104.90	104.80	3.8	10,636	0.04%
2020/08/10	2	105.70	0	0.00	105.60	2	10,686	0.02%
2020/08/07	1	105.05	0	0.00	104.65	1	10,733	0.01%
2020/08/06	0	0.00	1	105.30	105.40	-1	10,703	-0.01%
2020/08/05	3	104.10	0	0.00	104.30	3	10,772	0.03%
2020/08/04	1	103.30	2.5	103.06	103.30	-1.5	10,799	-0.01%
2020/08/03	1	102.10	0	0.00	102.00	1	10,820	0.01%
2020/07/31	2.2	103.51	0	0.00	103.80	2.2	10,803	0.02%
2020/07/29	0	0.00	1	102.15	102.55	-1	10,838	-0.01%
2020/07/28	6.1	108.16	5	107.38	103.60	1.1	10,938	0.01%
2020/07/27	7.1	103.16	10	103.02	103.30	-2.9	10,878	-0.03%
2020/07/24	2	99.05	2	99.35	98.50	0	10,696	0.00%
2020/07/23	4	98.71	1	98.65	98.85	3	10,533	0.03%
2020/07/22	0	0.00	1	99.20	98.95	-1	10,665	-0.01%
2020/07/21	1	98.60	1.8	98.14	98.70	-0.8	10,641	-0.01%
2020/07/20	1	97.10	1	97.25	97.05	0	10,451	0.00%
2020/07/16	2	96.53	1	96.10	96.10	1	10,526	0.01%
2020/07/15	2	97.38	2	97.58	97.05	0	10,605	0.00%
2020/07/14	0	0.00	3	96.03	96.65	-3	10,825	-0.03%
2020/07/13	1	95.75	1.6	95.52	96.05	-0.6	10,808	-0.01%
2020/07/10	1	94.70	1	94.75	94.65	0	10,897	0.00%
2020/07/09	1	95.60	0.3	95.30	95.45	0.7	10,924	0.01%
2020/07/08	1.3	95.08	0.1	95.00	95.15	1.2	10,927	0.01%
2020/07/07	1	94.60	2	94.60	94.50	-1	10,839	-0.01%
2020/07/06	0	0.00	7	93.96	94.15	-7	10,868	-0.06%
2020/07/03	2	92.45	3.3	92.33	92.55	-1.3	10,881	-0.01%
2020/07/02	0	0.00	6	91.41	91.50	-6	10,886	-0.06%
2020/07/01	0	0.00	1	90.85	90.50	-1	10,964	-0.01%
2020/06/30	1	89.70	5	89.56	89.90	-4	10,963	-0.04%
2020/06/29	2.1	89.01	0	0.00	89.10	2.1	10,992	0.02%
2020/06/24	0	0.00	2	90.20	90.00	-2	11,055	-0.02%
2020/06/23	1	89.50	3	89.45	89.45	-2	11,253	-0.02%
2020/06/22	5	89.60	1	89.05	89.05	4	11,428	0.04%
2020/06/18	3	88.77	2	88.45	88.90	1	12,203	0.01%
2020/06/17	0.1	89.00	0	0.00	89.00	0.1	12,493	0.00%
2020/06/16	2	89.00	2	88.95	88.90	0	12,982	0.00%
2020/06/15	3	87.48	0	0.00	87.00	3	13,934	0.02%
2020/06/12	3	88.03	11	87.78	88.25	-8	14,552	-0.05%
2020/06/11	3	90.03	9	90.14	89.05	-6	15,044	-0.04%
2020/06/10	0	0.00	0.5	90.45	90.45	-0.5	15,370	0.00%
2020/06/09	0	0.00	1	89.65	89.60	-1	16,081	-0.01%
2020/06/08	2	89.60	9	89.24	89.50	-7	16,639	-0.04%
2020/06/05	0	0.00	4.7	88.06	88.35	-4.7	16,634	-0.03%
2020/06/04	0	0.00	1	87.30	87.60	-1	16,865	-0.01%
2020/06/03	0	0.00	13	86.69	86.80	-13	17,076	-0.08%
2020/06/02	1	85.25	3	85.45	85.30	-2	17,058	-0.01%
2020/05/29	0	0.00	1	83.65	84.45	-1	17,023	-0.01%
2020/05/28	1	84.30	1	84.65	83.85	0	17,119	0.00%
2020/05/27	1.1	84.45	1	84.40	84.35	0.1	17,458	0.00%
2020/05/26	2.1	84.45	5	84.42	84.45	-2.9	17,792	-0.02%
2020/05/25	3	82.72	1	82.30	83.50	2	17,786	0.01%
2020/05/22	4.2	83.15	6	83.03	82.95	-1.8	17,846	-0.01%
2020/05/21	0	0.00	3	84.57	84.50	-3	17,849	-0.02%
2020/05/20	0	0.00	2	84.00	83.80	-2	17,813	-0.01%
2020/05/19	8.1	84.05	3	83.88	83.90	5.1	17,757	0.03%
2020/05/18	2	83.18	0	0.00	83.15	2	17,798	0.01%
2020/05/15	1	83.35	1	83.80	83.85	0	17,869	0.00%
2020/05/14	2	83.65	0	0.00	83.30	2	17,870	0.01%
2020/05/13	1	84.15	1	84.10	84.30	0	17,808	0.00%
2020/05/12	6	83.95	0	0.00	84.05	6	17,821	0.03%
2020/05/11	2	85.13	0	0.00	85.05	2	17,723	0.01%
2020/05/08	0	0.00	7	84.35	84.35	-7	17,698	-0.04%
2020/05/07	4	83.50	2	84.10	83.85	2	17,719	0.01%
2020/05/06	10	83.34	0	0.00	83.50	10	17,775	0.06%
2020/05/05	1	83.75	0	0.00	83.40	1	17,851	0.01%
2020/05/04	11	82.92	3	82.40	83.00	8	17,833	0.04%
2020/04/30	10	85.10	9	84.88	85.50	1	17,721	0.01%
2020/04/29	16.2	83.58	8	83.67	83.70	8.2	17,672	0.05%
2020/04/28	1	82.30	0	0.00	82.55	1	17,849	0.01%
2020/04/27	2.1	81.96	1	82.25	82.55	1.1	18,260	0.01%
2020/04/24	0	0.00	2	81.00	80.90	-2	18,144	-0.01%
2020/04/23	15	81.29	20.5	81.49	80.90	-5.5	18,184	-0.03%
2020/04/22	4	79.94	2	79.95	80.60	2	18,107	0.01%
2020/04/21	17.7	81.18	49	82.15	80.60	-31.3	18,096	-0.17%
2020/04/20	0	0.00	9	83.12	83.00	-9	17,938	-0.05%
2020/04/17	2	83.50	31	83.26	83.25	-29	17,844	-0.16%
2020/04/16	4	80.78	1	81.00	80.80	3	17,420	0.02%
2020/04/15	16	81.21	1	81.35	81.20	15	17,333	0.09%
2020/04/14	10	80.37	28	80.16	80.95	-18	17,185	-0.10%
2020/04/13	3	78.85	2	79.00	78.80	1	17,072	0.01%
2020/04/10	3	78.95	0	0.00	79.30	3	17,104	0.02%
2020/04/09	5	79.38	5	79.92	79.25	0	17,121	0.00%
2020/04/08	11	79.28	15.5	79.20	79.60	-4.5	16,942	-0.03%
2020/04/07	2	78.80	11	78.57	78.50	-9	16,760	-0.05%
2020/04/06	0	0.00	2	76.78	77.05	-2	16,558	-0.01%
2020/04/01	2.3	76.26	0	0.00	75.90	2.3	16,404	0.01%
2020/03/31	1	75.80	1	76.60	76.15	0	16,291	0.00%
2020/03/30	5	74.99	0	0.00	75.85	5	16,158	0.03%
2020/03/27	20	77.60	56	78.38	76.60	-36	15,956	-0.23%
2020/03/26	20.1	76.78	29	76.98	77.20	-8.9	15,647	-0.06%
2020/03/25	60	76.89	30	76.97	76.85	30	15,383	0.20%
2020/03/24	5	74.05	8	74.40	74.25	-3	14,877	-0.02%
2020/03/23	10.1	71.33	16	71.37	70.80	-5.9	14,493	-0.04%
2020/03/20	29.1	72.53	34	72.86	74.00	-5	14,198	-0.03%
2020/03/19	25.2	68.71	13	69.13	68.55	12.2	13,591	0.09%
2020/03/18	19	74.28	2	73.90	72.80	17	12,556	0.14%
2020/03/17	29.6	76.02	1	75.30	74.85	28.6	11,920	0.24%
2020/03/16	20	77.74	1	79.15	77.30	19	11,101	0.17%
2020/03/13	36.1	78.01	12	80.36	81.00	24.1	10,628	0.23%
2020/03/12	22.9	82.02	1	82.05	82.15	21.9	9,783	0.22%
2020/03/11	5	85.68	0	0.00	85.30	5	9,093	0.06%
2020/03/10	2.7	85.96	5	85.29	86.30	-2.3	8,896	-0.03%
2020/03/09	12	86.11	10	86.55	85.85	2	8,539	0.02%
2020/03/06	11.1	89.09	0	0.00	88.35	11.1	8,102	0.14%
2020/03/05	1	90.15	0	0.00	90.20	1	7,852	0.01%
2020/03/04	2.1	89.06	0	0.00	89.20	2.1	7,779	0.03%
2020/03/03	2	88.63	6	88.78	88.60	-4	7,661	-0.05%
2020/03/02	19	87.09	0	0.00	87.35	19	7,510	0.25%
2020/02/27	5.5	88.74	2	88.73	88.65	3.5	7,110	0.05%
2020/02/26	4.5	89.46	10	89.60	89.45	-5.5	6,741	-0.08%
2020/02/25	1	90.35	0	0.00	90.35	1	6,515	0.02%
2020/02/24	0.1	90.25	1	90.10	90.10	-0.9	6,423	-0.01%
2020/02/21	2	91.38	0	0.00	91.25	2	6,330	0.03%
2020/02/19	1	92.05	0	0.00	92.10	1	6,213	0.02%
2020/02/18	0.1	91.40	0	0.00	91.05	0.1	6,122	0.00%
2020/02/17	1	92.30	0	0.00	92.30	1	5,950	0.02%
2020/02/12	2	92.58	1	92.40	92.65	1	5,837	0.02%
2020/02/10	0.1	91.20	0	0.00	91.00	0.1	5,757	0.00%
2020/02/07	1.1	91.22	0	0.00	91.20	1.1	5,710	0.02%
2020/02/06	2	91.75	2	91.95	92.30	0	5,616	0.00%
2020/02/05	1	90.85	2	90.85	90.85	-1	5,550	-0.02%
2020/02/04	4	89.64	0	0.00	90.60	4	5,485	0.07%
2020/02/03	3.1	88.65	0	0.00	89.05	3.1	5,494	0.06%
2020/01/31	5	90.28	3	90.35	89.95	2	5,321	0.04%
2020/01/30	7.1	93.53	5	92.75	92.15	2.1	5,069	0.04%
2020/01/16	1	97.35	0	0.00	97.30	1	4,540	0.02%
2020/01/15	0.1	98.20	0	0.00	97.60	0.1	4,438	0.00%
2020/01/14	0.1	98.60	0	0.00	98.60	0.1	4,321	0.00%
2020/01/13	1.2	97.75	5	97.96	98.00	-3.8	4,147	-0.09%
2020/01/09	2.2	96.61	0	0.00	96.95	2.2	3,974	0.06%
2020/01/08	2	95.93	2	95.10	95.65	0	3,921	0.00%
2020/01/07	0.2	96.20	1	95.75	96.10	-0.9	3,852	-0.02%
2020/01/06	2.2	96.67	0	0.00	96.40	2.2	3,905	0.06%
2020/01/02	0.1	97.80	1	97.45	97.65	-0.9	3,954	-0.02%
2019/12/31	1	97.10	0	0.00	96.95	1	3,942	0.03%
2019/12/27	2	98.10	0	0.00	98.00	2	3,962	0.05%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/23	0	0.00	0.7	97.15	97.15	-0.7	4,287	-0.02%
2019/12/20	0.1	97.05	0	0.00	96.95	0.1	4,296	0.00%
2019/12/19	0.1	97.65	0	0.00	97.65	0.1	4,321	0.00%
2019/12/18	0	0.00	1	98.20	98.20	-1	4,356	-0.02%
2019/12/17	0	0.00	1	97.80	98.15	-1	4,431	-0.02%
2019/12/16	0.1	96.85	1	96.85	96.85	-1	4,483	-0.02%
2019/12/13	1.1	96.95	0	0.00	96.90	1.1	4,692	0.02%
2019/12/11	0	0.00	1	93.50	93.75	-1	4,718	-0.02%
2019/12/03	0	0.00	0.5	92.10	92.05	-0.5	5,638	-0.01%
2019/11/29	0	0.00	3	91.97	91.50	-3	5,843	-0.05%
2019/11/27	16.1	92.80	0	0.00	93.20	16.1	6,162	0.26%
2019/11/26	1.1	92.94	0	0.00	92.85	1.1	6,183	0.02%
2019/11/20	1.3	93.13	0	0.00	93.25	1.3	6,354	0.02%
2019/11/19	4	93.44	0	0.00	93.60	4	6,378	0.06%
2019/11/13	0.1	91.45	0	0.00	91.45	0.1	6,600	0.00%
2019/11/11	1.5	91.23	0	0.00	91.15	1.5	6,916	0.02%
2019/11/06	0	0.00	1.2	93.08	93.35	-1.2	6,980	-0.02%
2019/11/05	4	92.69	0	0.00	92.90	4	7,187	0.06%
2019/11/04	0	0.00	2	91.63	92.20	-2	7,536	-0.03%
2019/11/01	0.2	90.10	0	0.00	90.10	0.2	7,768	0.00%
2019/10/28	0.1	89.10	0	0.00	89.20	0.1	7,803	0.00%
2019/10/24	2	88.60	0	0.00	88.80	2	7,690	0.03%
2019/10/23	1	88.35	0.2	88.40	88.45	0.8	7,729	0.01%
2019/10/18	0.1	87.90	0	0.00	87.95	0.1	7,908	0.00%
2019/10/16	0	0.00	1	88.10	88.10	-1	8,108	-0.01%
2019/10/15	0.1	87.55	0	0.00	87.70	0.1	8,218	0.00%
2019/10/14	0	0.00	5	87.39	87.55	-5	8,237	-0.06%
2019/10/09	1.1	86.13	0	0.00	85.80	1.1	8,235	0.01%
2019/10/08	1	86.45	0	0.00	86.50	1	8,169	0.01%
2019/10/01	0	0.00	1	85.80	85.95	-1	8,066	-0.01%
2019/09/24	0.2	84.60	16	84.55	84.65	-15.8	8,170	-0.19%
2019/09/23	0	0.00	0.1	84.55	84.50	-0.1	8,155	0.00%
2019/09/19	1	84.50	1	84.55	84.45	0	8,300	0.00%
2019/09/18	0	0.00	2	84.40	84.95	-2	8,303	-0.02%
2019/09/17	0	0.00	11.4	84.24	84.25	-11.4	8,296	-0.14%
2019/09/16	0.1	84.30	5	84.04	84.40	-5	8,469	-0.06%
2019/09/12	0	0.00	3	84.17	83.90	-3	8,480	-0.04%
2019/09/11	1	83.75	12	83.45	83.45	-11	8,689	-0.13%
2019/09/10	1	83.30	0	0.00	83.40	1	8,659	0.01%
2019/09/09	0	0.00	2	83.83	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	15	83.48	83.50	-15	8,517	-0.18%
2019/09/05	0.3	82.95	5	82.99	83.00	-4.8	8,329	-0.06%
2019/09/04	0	0.00	1	82.00	82.15	-1	8,060	-0.01%
2019/09/03	0	0.00	7	81.84	81.20	-7	8,057	-0.09%
2019/09/02	0.1	81.90	15	81.91	81.90	-14.9	8,101	-0.18%
2019/08/30	0	0.00	6	81.79	81.85	-6	8,117	-0.07%
2019/08/26	5.2	79.87	0	0.00	79.65	5.2	8,107	0.06%
2019/08/23	0	0.00	1	80.90	81.00	-1	8,030	-0.01%
2019/08/21	0	0.00	3	81.05	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	3	80.97	81.00	-3	8,234	-0.04%
2019/08/16	4	79.69	0	0.00	80.35	4	8,584	0.05%
2019/08/15	1.1	79.51	0	0.00	79.40	1.1	8,658	0.01%
2019/08/13	1	79.65	0	0.00	79.70	1	8,837	0.01%
2019/08/12	2	80.55	1	80.80	80.60	1	9,106	0.01%
2019/08/07	20	79.80	0	0.00	79.70	20	9,541	0.21%
2019/08/06	14	78.96	1	78.65	80.10	13	9,598	0.14%
2019/08/05	5.1	80.13	0	0.00	80.15	5.1	9,494	0.05%
2019/08/02	25.1	80.95	1	80.70	80.95	24.1	9,347	0.26%
2019/08/01	0.1	82.40	0	0.00	82.30	0.1	9,181	0.00%
2019/07/31	0	0.00	15	82.70	82.80	-15	9,324	-0.16%
2019/07/30	2	83.25	3	83.52	83.20	-1	9,505	-0.01%
2019/07/29	1	83.20	2	83.40	83.45	-1	9,595	-0.01%
2019/07/26	0.1	83.40	0	0.00	83.25	0.1	10,049	0.00%
2019/07/25	0	0.00	3	83.55	83.80	-3	10,100	-0.03%
2019/07/23	2.1	83.74	0	0.00	83.60	2.1	10,068	0.02%
2019/07/18	11	82.80	1	82.85	82.70	10	9,842	0.10%
2019/07/17	1	83.00	28	82.86	82.80	-27	9,816	-0.28%
2019/07/11	0	0.00	2	83.00	82.85	-2	10,329	-0.02%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/08	0	0.00	2	81.73	81.60	-2	10,397	-0.02%
2019/07/05	2	81.90	0	0.00	81.90	2	10,470	0.02%
2019/07/03	0.1	81.60	0	0.00	81.50	0.1	10,782	0.00%
2019/07/02	0.1	82.45	10	82.40	82.45	-9.9	10,772	-0.09%
2019/07/01	0	0.00	16.6	82.74	82.65	-16.6	10,800	-0.15%
2019/06/27	0	0.00	6	81.36	81.50	-6	10,782	-0.06%
2019/06/26	0.1	80.40	5	80.35	80.35	-4.9	10,621	-0.05%
2019/06/25	0	0.00	12	80.76	80.75	-12	10,580	-0.11%
2019/06/24	2	80.95	28	81.27	81.20	-26	10,490	-0.25%
2019/06/21	2	81.05	3	80.97	80.85	-1	10,258	-0.01%
2019/06/20	1	80.90	8	80.96	80.85	-7	10,120	-0.07%
2019/06/19	0	0.00	5	80.50	80.75	-5	10,042	-0.05%
2019/06/17	1	78.15	0	0.00	78.70	1	10,017	0.01%
2019/06/13	0	0.00	5	79.21	79.05	-5	10,209	-0.05%
2019/06/12	1.1	79.44	1	79.45	79.70	0.1	10,302	0.00%
2019/06/11	1	79.55	1	79.70	79.40	0	10,234	0.00%
2019/06/10	0	0.00	1	78.90	79.05	-1	10,226	-0.01%
2019/06/06	1	77.80	0	0.00	77.70	1	10,329	0.01%
2019/05/31	2.1	78.27	0	0.00	78.45	2.1	10,741	0.02%
2019/05/30	3	77.20	0	0.00	77.40	3	10,771	0.03%
2019/05/29	4	76.65	0	0.00	76.75	4	10,785	0.04%
2019/05/28	14	77.04	0	0.00	77.10	14	10,839	0.13%
2019/05/27	18.1	77.23	0	0.00	77.15	18.1	10,940	0.17%
2019/05/24	12	77.26	0	0.00	77.35	12	11,071	0.11%
2019/05/23	6	77.17	0	0.00	76.95	6	11,135	0.05%
2019/05/21	5	78.27	0	0.00	78.40	5	11,415	0.04%
2019/05/20	11	78.43	1	78.50	78.20	10	11,133	0.09%
2019/05/17	17	78.43	0	0.00	78.25	17	11,004	0.15%
2019/05/16	7	79.24	0	0.00	79.05	7	10,671	0.07%
2019/05/15	1	79.70	0	0.00	79.75	1	10,447	0.01%
2019/05/14	11	79.61	1	79.80	79.65	10	10,229	0.10%
2019/05/13	8.1	80.76	0	0.00	80.15	8.1	9,994	0.08%
2019/05/10	1	81.00	0	0.00	81.50	1	9,793	0.01%
2019/05/09	11.2	81.50	0	0.00	81.55	11.2	9,684	0.12%
2019/05/08	0	82.80	0	0.00	82.55	0	9,642	0.00%
2019/05/06	3.1	82.60	0	0.00	82.30	3.1	9,368	0.03%
2019/05/03	0	0.00	1	83.70	83.75	-1	9,302	-0.01%
2019/05/02	1	83.00	0	0.00	83.00	1	8,904	0.01%
2019/04/26	2.2	82.41	0	0.00	82.45	2.2	9,151	0.02%
2019/04/24	0	83.20	0	0.00	83.20	0	9,451	0.00%
2019/04/23	0	0.00	0.2	83.05	83.05	-0.2	9,597	0.00%
2019/04/22	2	82.78	0	0.00	82.70	2	9,585	0.02%
2019/04/18	1	82.45	1	82.55	82.70	0	9,548	0.00%
2019/04/17	0.1	82.70	0	0.00	82.75	0.1	9,394	0.00%
2019/04/15	0	0.00	7	81.90	81.85	-7	9,306	-0.08%
2019/04/11	0	0.00	4	81.00	81.15	-4	9,630	-0.04%
2019/04/10	0	0.00	1.9	81.32	81.50	-1.9	9,634	-0.02%
2019/04/09	0	0.00	7	80.99	81.40	-7	9,531	-0.07%
2019/04/08	0	0.00	2	80.80	80.90	-2	9,436	-0.02%
2019/04/02	0	0.00	1	80.15	80.15	-1	9,539	-0.01%
2019/04/01	34	80.29	12	80.20	79.85	22	9,544	0.23%
2019/03/29	1	78.35	1	79.15	79.15	0	9,410	0.00%
2019/03/26	0.1	78.70	0	0.00	78.65	0.1	9,592	0.00%
2019/03/25	2	78.05	2	78.05	78.15	0	9,674	0.00%
2019/03/22	0	0.00	8	79.29	79.35	-8	9,652	-0.08%
2019/03/21	0	0.00	4	78.95	79.15	-4	9,683	-0.04%
2019/03/20	0	0.00	5	78.38	78.50	-5	9,598	-0.05%
2019/03/18	0	0.00	0.1	78.10	78.10	-0.1	9,490	0.00%
2019/03/14	0	77.10	0	0.00	77.05	0	9,425	0.00%
2019/03/13	0	0.00	1	77.10	77.10	-1	9,677	-0.01%
2019/03/12	0	0.00	5	77.35	77.25	-5	9,668	-0.05%
2019/03/11	1	75.85	1	76.15	76.15	0	9,506	0.00%
2019/03/08	0.1	76.25	0	0.00	76.00	0.1	9,659	0.00%
2019/03/07	1	76.85	0	0.00	76.65	1	9,564	0.01%
2019/03/05	0	0.00	0.5	76.90	76.75	-0.5	9,208	-0.01%
2019/02/26	1.1	77.38	1	77.65	77.70	0.1	8,995	0.00%
2019/02/25	0	0.00	3	77.42	77.50	-3	8,829	-0.03%
2019/02/21	0	0.00	3	77.02	77.10	-3	8,738	-0.03%
2019/02/20	0	76.45	14	76.16	76.35	-14	8,545	-0.16%
2019/02/19	0	0.00	7	75.53	75.50	-7	8,121	-0.09%
2019/02/18	0	0.00	2	75.75	75.65	-2	8,168	-0.02%
2019/02/13	0	0.00	12	75.55	75.50	-12	8,325	-0.14%
2019/02/11	0	75.40	0	0.00	75.15	0	8,939	0.00%
2019/01/30	6	74.30	0	0.00	74.35	6	8,933	0.07%
2019/01/29	7	74.44	0	0.00	74.50	7	8,949	0.08%
2019/01/28	0.1	75.25	2	75.25	75.15	-1.9	8,953	-0.02%
2019/01/25	2	74.95	5	75.01	75.00	-3	9,001	-0.03%
2019/01/23	12	73.77	0	0.00	73.70	12	9,099	0.13%
2019/01/22	7	73.88	0	0.00	74.05	7	9,094	0.08%
2019/01/21	0	0.00	2	76.55	76.50	-2	9,112	-0.02%
2019/01/18	0	0.00	1	75.85	75.95	-1	9,237	-0.01%
2019/01/17	0	0.00	5	75.25	75.55	-5	9,581	-0.05%
2019/01/16	0	0.00	1	75.55	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	7	75.56	75.65	-7	9,789	-0.07%
2019/01/07	2	73.48	0	0.00	73.95	2	10,889	0.02%
2019/01/04	1.5	72.40	0	0.00	72.20	1.5	11,031	0.01%
2018/12/28	0	0.00	1	74.95	75.50	-1	12,571	-0.01%
2018/12/27	1	74.60	0	0.00	75.05	1	12,940	0.01%
2018/12/26	1.1	73.72	0	0.00	73.55	1.1	12,942	0.01%
2018/12/25	3	73.70	0	0.00	73.75	3	12,867	0.02%
2018/12/24	0	0.00	1	74.75	74.70	-1	12,756	-0.01%
2018/12/21	1	74.50	2	75.05	75.20	-1	12,926	-0.01%
2018/12/20	2	75.05	0	0.00	75.05	2	13,248	0.02%
2018/12/18	1	75.40	0	0.00	75.30	1	13,273	0.01%
2018/12/14	1	75.05	0	0.00	75.35	1	13,243	0.01%
2018/12/13	1	76.10	2	76.30	76.30	-1	13,211	-0.01%
2018/12/12	0	0.00	14	75.60	76.20	-14	13,210	-0.11%
2018/12/11	1.1	74.75	0	0.00	75.05	1.1	13,215	0.01%
2018/12/10	3	74.53	0	0.00	74.45	3	13,270	0.02%
2018/12/07	1	75.40	2	75.50	75.45	-1	13,404	-0.01%
2018/12/06	10	75.34	0	0.00	75.10	10	13,600	0.07%
2018/12/05	18	76.85	0	0.00	76.65	18	13,587	0.13%
2018/12/04	0	0.00	3	78.38	78.25	-3	13,516	-0.02%
2018/12/03	0	0.00	2	79.00	78.80	-2	13,489	-0.01%
2018/11/30	3	76.92	0	0.00	76.75	3	13,291	0.02%
2018/11/29	1	77.05	0	0.00	77.05	1	13,262	0.01%
2018/11/28	0	0.00	5	76.55	76.90	-5	13,153	-0.04%
2018/11/26	0.1	76.40	0	0.00	76.15	0.1	13,032	0.00%
2018/11/23	3	75.47	0	0.00	75.35	3	13,091	0.02%
2018/11/22	2	75.95	0	0.00	75.60	2	13,247	0.02%
2018/11/21	6	75.16	1	75.00	76.00	5	13,286	0.04%
2018/11/19	2	76.60	0	0.00	76.70	2	13,017	0.02%
2018/11/15	1	77.60	0	0.00	77.60	1	12,876	0.01%
2018/11/14	2	77.15	0	0.00	77.35	2	12,865	0.02%
2018/11/13	5	76.35	2	77.00	77.10	3	12,813	0.02%
2018/11/12	1	78.00	0	0.00	78.00	1	12,712	0.01%
2018/11/09	1	78.50	0	0.00	77.80	1	12,685	0.01%
2018/11/08	0	0.00	3	78.83	78.85	-3	12,143	-0.02%
2018/11/05	3	78.03	0	0.00	78.25	3	11,945	0.03%
2018/11/02	3	78.37	5	78.30	78.65	-2	11,895	-0.02%
2018/10/31	2	77.15	2	77.10	77.55	0	11,758	0.00%
2018/10/29	1	76.00	0	0.00	75.75	1	11,553	0.01%
2018/10/26	6.1	75.36	0	0.00	75.40	6.1	11,468	0.05%
2018/10/25	1	76.00	0	0.00	75.50	1	11,239	0.01%
2018/10/24	3	77.17	0	0.00	77.40	3	10,803	0.03%
2018/10/23	9	78.31	0	0.00	77.75	9	10,641	0.08%
2018/10/22	2	78.10	0	0.00	79.20	2	10,326	0.02%
2018/10/17	0	0.00	3	80.10	79.40	-3	10,117	-0.03%
2018/10/16	8	79.30	0	0.00	79.30	8	9,921	0.08%
2018/10/15	7	78.98	10	78.70	79.20	-3	9,950	-0.03%
2018/10/12	13	79.00	0	0.00	80.05	13	9,350	0.14%
2018/10/11	25	78.63	0	0.00	77.40	25	9,184	0.27%
2018/10/09	5	83.17	0	0.00	83.25	5	8,092	0.06%
2018/10/08	7	82.79	0	0.00	83.00	7	7,840	0.09%
2018/10/05	12	83.77	0	0.00	83.45	12	7,292	0.16%
2018/10/03	0	0.00	2	86.30	85.95	-2	6,865	-0.03%
2018/10/01	0	0.00	1	87.40	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	2	86.90	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	2	86.95	87.35	-2	6,757	-0.03%
2018/09/26	0.1	86.95	17	86.81	86.90	-16.9	6,323	-0.27%
2018/09/21	0	0.00	0.2	86.85	86.85	-0.2	6,218	0.00%
2018/09/19	1	85.95	0.1	86.15	86.15	0.9	6,337	0.01%
2018/09/17	2	86.30	0	0.00	85.85	2	6,533	0.03%
2018/09/14	0	0.00	3	85.95	86.50	-3	6,517	-0.05%
2018/09/13	3	85.07	1	85.30	84.95	2	6,481	0.03%
2018/09/12	18	85.41	0	0.00	85.55	18	6,167	0.29%
2018/09/11	3	85.60	1	85.85	85.65	2	5,989	0.03%
2018/08/31	0	0.00	3	86.55	86.95	-3	5,795	-0.05%
2018/08/29	0	0.00	2	87.20	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	7	86.29	86.25	-7	5,600	-0.12%
2018/08/27	0.1	85.60	88	85.20	85.55	-87.9	5,580	-1.57%
2018/08/23	0	0.00	62	85.20	85.05	-62	5,512	-1.12%
2018/08/21	0	0.00	85	84.10	84.55	-85	5,515	-1.54%
2018/08/20	0	0.00	55	84.10	83.95	-55	5,480	-1.00%
2018/08/17	2	84.00	0	0.00	83.65	2	5,479	0.04%
2018/08/15	1	83.60	1	83.85	83.75	0	5,381	0.00%
2018/08/14	4	84.26	10	84.55	84.55	-6	5,340	-0.11%
2018/08/13	150	83.80	0	0.00	83.95	150	5,368	2.79%	大買/鉅額交易
2018/08/08	0	0.00	3	86.35	86.15	-3	5,408	-0.06%
2018/08/02	151	84.90	0	0.00	84.85	151	6,060	2.49%	大買/鉅額交易
2018/07/26	1.1	84.95	0	0.00	85.00	1.1	6,129	0.02%
2018/07/25	0	0.00	2	84.80	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	1	84.50	84.70	-1	6,082	-0.02%
2018/07/23	6	84.48	0	0.00	84.55	6	6,204	0.10%
2018/07/18	0	0.00	4	83.30	83.05	-4	6,365	-0.06%
2018/07/16	0	0.00	2	83.40	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	4	83.08	83.35	-4	6,407	-0.06%
2018/07/11	1	81.45	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	2	82.55	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	1	82.25	82.25	-1	6,131	-0.02%
2018/07/02	0	0.00	1	81.30	81.05	-1	6,052	-0.02%
2018/06/28	1	80.20	0	0.00	80.05	1	5,950	0.02%
2018/06/27	3	80.47	0	0.00	80.40	3	5,831	0.05%
2018/06/26	2.1	80.33	1	80.40	80.70	1.1	5,761	0.02%
2018/06/25	1	80.80	0	0.00	80.90	1	5,556	0.02%
2018/06/22	4	80.56	0	0.00	81.15	4	5,478	0.07%
2018/06/20	4	80.50	0	0.00	81.50	4	5,540	0.07%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/04	0	0.00	1	82.45	82.60	-1	5,547	-0.02%
2018/05/25	0.1	81.90	0	0.00	81.85	0.1	5,697	0.00%
2018/05/18	0	0.00	1	80.95	80.95	-1	6,008	-0.02%
2018/05/15	0	0.00	7	82.17	81.65	-7	6,311	-0.11%
2018/05/14	0	0.00	15	82.30	82.50	-15	6,727	-0.22%
2018/05/11	0	0.00	15	81.50	81.60	-15	6,558	-0.23%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/03	2	78.55	2	78.55	78.55	0	6,384	0.00%
2018/04/30	0.1	80.35	0	0.00	80.00	0.1	6,313	0.00%
2018/04/27	1	78.85	0	0.00	79.20	1	6,300	0.02%
2018/04/26	8	79.04	0	0.00	79.05	8	6,167	0.13%
2018/04/25	17	79.10	0	0.00	79.30	17	5,981	0.28%
2018/04/24	6	79.41	0	0.00	79.55	6	5,821	0.10%
2018/04/23	2	79.98	0	0.00	79.95	2	5,635	0.04%
2018/04/20	2	80.78	0	0.00	80.75	2	5,524	0.04%
2018/04/19	0	0.00	5	82.37	82.65	-5	5,421	-0.09%
2018/04/18	0	0.00	4	82.00	81.60	-4	5,395	-0.07%
2018/04/03	2	81.45	0	0.00	81.50	2	5,642	0.04%
2018/03/27	1	83.10	0	0.00	83.40	1	5,518	0.02%
2018/03/26	1.1	82.13	0	0.00	82.20	1.1	5,484	0.02%
2018/03/23	1	82.20	1	82.10	82.10	0	5,489	0.00%
2018/03/21	0	0.00	1	83.95	83.85	-1	5,430	-0.02%
2018/03/14	1	84.15	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	3	84.63	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	3	83.85	84.15	-3	5,367	-0.06%
2018/03/06	0	0.00	2	81.95	82.15	-2	5,449	-0.04%
2018/03/02	1	80.95	10	80.75	81.15	-9	5,452	-0.17%
2018/03/01	1.2	81.50	0	0.00	81.75	1.2	5,382	0.02%
2018/02/27	0	0.00	2	82.55	82.35	-2	5,345	-0.04%
2018/02/26	3.1	82.52	0	0.00	82.40	3.1	5,235	0.06%
2018/02/23	4	81.90	3	81.45	82.00	1	5,206	0.02%
2018/02/22	4	80.90	0	0.00	81.00	4	5,225	0.08%
2018/02/21	5	81.43	1	81.35	81.50	4	5,238	0.08%
2018/02/12	2	79.85	0	0.00	79.70	2	5,082	0.04%
2018/02/09	2	78.58	0	0.00	79.05	2	5,062	0.04%
2018/02/07	2.5	81.12	0	0.00	80.65	2.5	4,854	0.05%
2018/02/06	4	80.24	0	0.00	79.65	4	4,702	0.09%
2018/01/29	2	85.70	0	0.00	85.55	2	3,924	0.05%
2018/01/26	1.1	87.33	0	0.00	87.50	1.1	3,841	0.03%
2018/01/24	0	0.00	0.1	87.25	87.20	-0.1	3,678	0.00%
2018/01/19	1	86.65	0	0.00	87.15	1	3,550	0.03%
2018/01/17	1	84.80	0.2	85.15	85.15	0.8	3,441	0.02%
2018/01/16	0	0.00	1	84.70	85.00	-1	3,364	-0.03%
2018/01/05	0	0.00	3	83.65	83.75	-3	3,272	-0.09%
2018/01/04	0	0.00	14	83.50	83.50	-14	3,291	-0.43%
2018/01/03	0	0.00	7	83.33	83.35	-7	3,464	-0.20%