元大台灣50 (0050)-元大-向上券商分點個股進出

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
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/31	1.1	166.77	1.8	167.43	166.00	-0.7	9,065	-0.01%
2024/05/30	5.3	168.26	1	168.58	167.90	4.3	9,200	0.05%
2024/05/29	1.6	171.02	0	0.00	170.85	1.6	9,451	0.02%
2024/05/28	0.4	172.75	0.1	173.00	173.20	0.3	9,482	0.00%
2024/05/27	0.4	172.46	2.2	172.66	172.95	-1.8	9,504	-0.02%
2024/05/24	0.1	170.35	0.1	170.55	170.60	0	9,509	0.00%
2024/05/23	1.5	170.45	1.4	170.99	171.30	0.1	9,611	0.00%
2024/05/22	0.1	169.30	1	169.80	170.00	-0.9	9,831	-0.01%
2024/05/21	0.1	167.00	0.1	166.80	167.00	0	9,929	0.00%
2024/05/20	1	166.90	1	165.66	167.20	0	10,029	0.00%
2024/05/17	0.1	166.98	0.1	167.20	167.25	0	10,138	0.00%
2024/05/16	2.1	167.33	4.7	169.34	167.45	-2.6	10,210	-0.02%
2024/05/15	0.6	166.58	4.5	166.77	166.65	-3.9	10,302	-0.04%
2024/05/14	0.3	163.65	2.2	163.75	164.40	-1.9	10,754	-0.02%
2024/05/13	0	163.10	1	163.60	163.30	-1	10,911	-0.01%
2024/05/10	0.1	160.60	1	161.10	161.65	-0.9	10,908	-0.01%
2024/05/09	0	160.75	0.3	160.76	160.50	-0.3	10,887	0.00%
2024/05/08	0	160.70	0.2	160.04	160.70	-0.2	10,915	0.00%
2024/05/07	0.2	160.00	3.2	159.91	160.10	-3	10,975	-0.03%
2024/05/06	0.2	159.38	0	159.40	159.20	0.2	11,315	0.00%
2024/05/03	0.1	158.04	1.2	157.50	156.95	-1.1	11,435	-0.01%
2024/05/02	1.2	156.14	0.2	156.35	156.15	1	11,775	0.01%
2024/04/30	0.5	159.04	1.1	159.05	158.25	-0.6	11,907	0.00%
2024/04/29	0.1	158.51	0.3	158.35	158.80	-0.2	11,948	0.00%
2024/04/26	0.5	155.78	11.2	156.72	156.00	-10.7	12,035	-0.09%
2024/04/25	1.2	153.90	1	153.50	153.50	0.2	12,372	0.00%
2024/04/24	0	0.00	0.3	155.23	156.35	-0.3	12,412	0.00%
2024/04/23	0.4	151.96	1.4	151.99	151.90	-1	12,890	-0.01%
2024/04/22	2.2	151.23	0.2	150.83	150.45	2	13,165	0.02%
2024/04/19	18.8	151.16	5.1	151.64	150.90	13.7	13,214	0.10%
2024/04/18	0.3	157.24	0	0.00	158.95	0.3	12,816	0.00%
2024/04/17	0.1	156.83	0	0.00	157.40	0.1	12,800	0.00%
2024/04/16	5.3	155.64	1	155.98	155.65	4.2	12,784	0.03%
2024/04/15	1.4	160.35	1	160.40	160.00	0.4	12,601	0.00%
2024/04/12	1.1	162.54	0.2	162.60	162.10	0.8	12,626	0.01%
2024/04/11	0.8	162.06	0	0.00	162.50	0.8	12,596	0.01%
2024/04/10	0.4	162.88	0.2	162.95	163.00	0.2	12,600	0.00%
2024/04/09	0	161.70	5.1	162.05	163.25	-5	12,737	-0.04%
2024/04/08	0.1	159.15	0.1	158.85	159.45	-0.1	12,701	0.00%
2024/04/03	0.9	158.74	2.4	158.53	158.55	-1.5	12,825	-0.01%
2024/04/02	0	0.00	2.2	158.89	159.65	-2.2	12,995	-0.02%
2024/04/01	0	0.00	1.2	158.09	157.40	-1.2	13,372	-0.01%
2024/03/29	0.3	157.67	2	157.68	157.90	-1.8	13,564	-0.01%
2024/03/28	0	157.00	0	0.00	156.90	0	13,567	0.00%
2024/03/27	1	157.10	1.6	157.56	157.65	-0.6	13,618	0.00%
2024/03/26	5.1	157.27	1.1	158.04	157.60	4	13,634	0.03%
2024/03/25	1	157.80	2.2	157.49	157.50	-1.2	13,636	-0.01%
2024/03/22	0	0.00	2	157.65	157.20	-2	13,586	-0.01%
2024/03/21	0.1	157.40	10.8	157.01	157.40	-10.8	13,584	-0.08%
2024/03/20	0.2	154.22	4	154.40	153.20	-3.8	13,558	-0.03%
2024/03/19	1.4	153.95	3	154.50	154.05	-1.6	13,924	-0.01%
2024/03/18	0	153.50	2.2	153.69	154.40	-2.2	13,830	-0.02%
2024/03/15	0.5	153.92	0	153.85	153.00	0.5	13,623	0.00%
2024/03/14	0	0.00	1.1	155.12	155.10	-1.1	13,532	-0.01%
2024/03/13	0.1	155.50	0.3	155.85	155.25	-0.2	13,611	0.00%
2024/03/12	1.1	152.94	3	153.25	154.50	-1.9	13,443	-0.01%
2024/03/11	3.5	153.34	1.9	153.83	152.90	1.6	13,318	0.01%
2024/03/08	1.2	156.22	4.2	155.01	154.45	-3	13,181	-0.02%
2024/03/07	0.4	152.05	9.9	152.17	152.30	-9.5	12,772	-0.07%
2024/03/06	0.3	147.14	5	148.25	148.85	-4.7	12,366	-0.04%
2024/03/05	1.8	148.03	4.6	148.24	148.15	-2.8	12,273	-0.02%
2024/03/04	0	0.00	45.1	146.51	146.95	-45.1	12,111	-0.37%
2024/03/01	3.2	143.07	0.4	143.20	142.80	2.8	11,865	0.02%
2024/02/29	0.4	143.03	1.4	143.16	143.30	-1	11,877	-0.01%
2024/02/27	0.1	143.62	4.4	143.35	143.35	-4.3	11,985	-0.04%
2024/02/26	0.2	143.80	1.3	143.99	143.95	-1.1	11,990	-0.01%
2024/02/23	1.1	143.70	1.8	143.76	143.75	-0.7	11,929	-0.01%
2024/02/22	0.1	142.45	5	142.37	142.80	-5	12,083	-0.04%
2024/02/21	0.2	141.34	0.6	141.39	141.20	-0.4	12,022	0.00%
2024/02/20	3.1	141.54	3	141.76	141.65	0.2	12,301	0.00%
2024/02/19	1.3	141.10	0.2	141.01	141.10	1.1	12,385	0.01%
2024/02/16	0.5	141.47	5.1	141.66	141.30	-4.6	12,615	-0.04%
2024/02/15	0.8	141.75	29.2	142.08	142.35	-28.4	12,656	-0.22%
2024/02/05	0.3	135.52	2.9	136.04	135.95	-2.6	12,384	-0.02%
2024/02/02	0	134.85	2	134.88	135.10	-2	12,168	-0.02%
2024/02/01	5.1	133.91	1	133.95	134.35	4.1	12,124	0.03%
2024/01/31	2.2	134.45	4	134.45	134.35	-1.8	12,169	-0.01%
2024/01/30	0.1	136.35	4.6	136.35	136.15	-4.5	12,165	-0.04%
2024/01/29	0.1	136.25	3.6	136.40	136.50	-3.5	12,271	-0.03%
2024/01/26	0.2	135.70	3.8	135.73	135.65	-3.6	11,972	-0.03%
2024/01/25	0	0.00	4.5	135.52	135.65	-4.5	11,872	-0.04%
2024/01/24	0	0.00	1.3	134.15	134.00	-1.3	11,511	-0.01%
2024/01/23	1	133.75	1.4	133.71	134.05	-0.4	11,454	0.00%
2024/01/22	0	133.50	0.1	133.50	133.80	-0.1	11,491	0.00%
2024/01/19	1.6	132.53	6.1	132.22	132.90	-4.5	11,344	-0.04%
2024/01/18	2.2	128.12	0.1	128.20	128.30	2.1	11,276	0.02%
2024/01/17	7.7	127.80	1.2	128.00	127.45	6.5	11,225	0.06%
2024/01/16	2.1	131.63	1	131.80	131.65	1.1	10,739	0.01%
2024/01/15	0.7	133.09	0	0.00	133.00	0.7	10,507	0.01%
2024/01/12	2.1	132.63	1	132.05	132.65	1.1	10,378	0.01%
2024/01/11	1.3	132.73	25.4	132.87	132.85	-24.1	10,400	-0.23%
2024/01/10	4.2	132.37	0	132.65	132.30	4.2	10,466	0.04%
2024/01/09	0	0.00	0.4	133.58	133.00	-0.4	10,467	0.00%
2024/01/08	1.2	132.91	0.2	133.02	132.75	1	10,501	0.01%
2024/01/05	1	132.30	0.2	132.50	132.15	0.8	10,451	0.01%
2024/01/04	0.2	132.63	0	0.00	132.50	0.2	10,623	0.00%
2024/01/03	4	132.60	0	0.00	132.55	4	10,771	0.04%
2024/01/02	0.1	134.87	2	134.75	134.90	-1.9	10,627	-0.02%
2023/12/29	0	0.00	0	135.60	135.45	0	10,597	0.00%
2023/12/28	0.1	135.80	1.9	135.81	135.75	-1.8	10,564	-0.02%
2023/12/27	0	0.00	3.9	135.58	135.75	-3.9	10,401	-0.04%
2023/12/26	0	0.00	7.1	134.28	134.25	-7.1	10,010	-0.07%
2023/12/25	0	133.55	1.5	133.51	133.50	-1.5	9,822	-0.02%
2023/12/21	2.1	132.45	6.6	132.50	132.60	-4.5	9,860	-0.05%
2023/12/20	0	0.00	1.1	133.68	133.75	-1.1	9,837	-0.01%
2023/12/19	0.1	133.15	0	133.15	133.40	0.1	9,885	0.00%
2023/12/18	0.1	133.10	1.2	133.21	133.90	-1.1	10,144	-0.01%
2023/12/15	0	0.00	2	133.95	133.70	-2	10,132	-0.02%
2023/12/14	0	132.95	2.4	132.85	133.15	-2.3	9,893	-0.02%
2023/12/13	0	131.45	0.1	131.50	131.55	0	9,477	0.00%
2023/12/12	0.2	131.75	0.1	131.60	131.50	0.1	9,524	0.00%
2023/12/11	0.1	131.03	0	0.00	131.20	0.1	9,552	0.00%
2023/12/08	0	131.30	0.4	131.31	131.05	-0.4	9,554	0.00%
2023/12/07	1	130.10	1	130.55	130.00	0	9,380	0.00%
2023/12/06	0	0.00	0.3	130.90	130.80	-0.3	9,471	0.00%
2023/12/05	32.4	130.12	2	130.20	130.35	30.4	9,445	0.32%
2023/12/04	5.1	131.25	3	131.45	131.30	2.1	9,459	0.02%
2023/12/01	0.3	131.35	0.5	131.30	131.80	-0.2	9,507	0.00%
2023/11/30	0	0.00	0	131.10	131.35	0	9,479	0.00%
2023/11/29	0	131.90	0.7	131.66	131.15	-0.7	9,354	-0.01%
2023/11/28	2	131.40	3.2	131.35	131.25	-1.2	9,295	-0.01%
2023/11/27	2.4	130.38	0	0.00	130.35	2.4	9,208	0.03%
2023/11/24	0.3	131.14	0.6	131.20	131.20	-0.3	9,147	0.00%
2023/11/22	0	131.25	1.1	131.44	131.35	-1.1	9,002	-0.01%
2023/11/21	3.1	132.00	2.4	132.55	132.55	0.7	9,018	0.01%
2023/11/20	0	0.00	2.1	130.97	130.95	-2.1	8,657	-0.02%
2023/11/17	0	0.00	2.2	131.38	131.00	-2.2	8,625	-0.03%
2023/11/16	0	0.00	5.7	130.83	130.60	-5.7	8,234	-0.07%
2023/11/15	0	130.35	22.9	130.79	130.55	-22.9	8,096	-0.28%
2023/11/14	0	129.20	4.9	129.28	129.00	-4.9	7,843	-0.06%
2023/11/13	0.1	128.50	15.3	129.08	128.70	-15.2	7,669	-0.20%
2023/11/10	0	0.00	0.6	126.63	126.75	-0.6	7,548	-0.01%
2023/11/09	0	0.00	0.2	127.00	127.25	-0.2	7,601	0.00%
2023/11/08	0.1	127.30	2.9	127.06	127.20	-2.8	7,872	-0.04%
2023/11/07	1	126.45	0	0.00	126.50	1	7,816	0.01%
2023/11/06	0.2	126.76	2.6	127.03	126.55	-2.4	7,888	-0.03%
2023/11/03	0.1	125.05	30.8	125.07	125.45	-30.7	7,684	-0.40%
2023/11/02	0	0.00	0.7	123.95	124.50	-0.7	7,713	-0.01%
2023/11/01	0.6	121.65	0	121.50	121.75	0.6	7,626	0.01%
2023/10/31	4.3	121.60	0.5	121.20	121.15	3.8	7,666	0.05%
2023/10/30	0.7	122.01	1	122.05	122.00	-0.3	7,686	0.00%
2023/10/27	0.2	122.38	1.7	122.35	122.30	-1.5	7,608	-0.02%
2023/10/26	7.8	121.74	0.1	122.40	121.75	7.7	7,661	0.10%
2023/10/25	0.1	124.35	2	124.30	124.20	-1.9	7,340	-0.03%
2023/10/24	2.7	123.38	0.2	123.50	123.95	2.5	7,340	0.03%
2023/10/23	1.7	123.78	0.2	123.85	123.85	1.5	7,293	0.02%
2023/10/20	5	124.65	0	124.40	125.40	5	7,276	0.07%
2023/10/19	1.1	124.91	0	0.00	124.85	1.1	7,364	0.02%
2023/10/18	2.3	125.45	0.5	125.00	124.80	1.8	7,447	0.02%
2023/10/17	0	0.00	0	126.70	126.55	0	7,349	0.00%
2023/10/16	0.2	126.09	0.5	125.95	126.25	-0.3	7,474	0.00%
2023/10/13	0	126.95	0.3	126.95	126.95	-0.3	7,526	0.00%
2023/10/12	0	0.00	3.3	127.08	127.30	-3.3	7,674	-0.04%
2023/10/11	0	0.00	8.2	126.09	126.25	-8.2	7,681	-0.11%
2023/10/06	0	0.00	0	124.20	124.10	0	7,718	0.00%
2023/10/05	0.1	122.85	0.5	123.11	123.65	-0.4	7,694	-0.01%
2023/10/04	7.8	121.74	0	121.80	121.90	7.7	7,701	0.10%
2023/10/03	1.1	123.98	0	0.00	123.50	1.1	7,645	0.01%
2023/10/02	0.1	124.40	0.4	124.35	124.25	-0.3	7,694	0.00%
2023/09/28	2.1	122.46	1	123.00	122.65	1.1	7,859	0.01%
2023/09/27	2.5	121.84	0	0.00	122.15	2.5	7,849	0.03%
2023/09/26	5.8	122.40	0	0.00	122.10	5.8	7,835	0.07%
2023/09/25	0.2	123.57	10	123.20	123.55	-9.8	7,778	-0.13%
2023/09/22	0.4	122.59	0.2	122.65	122.65	0.2	7,829	0.00%
2023/09/21	8.2	123.01	0.1	123.50	122.75	8.1	7,765	0.10%
2023/09/20	0.1	124.84	1.1	124.96	124.75	-1	7,507	-0.01%
2023/09/19	1.7	125.60	0.8	125.76	125.45	0.9	7,518	0.01%
2023/09/18	0.1	126.23	0	0.00	126.00	0.1	7,574	0.00%
2023/09/15	0	126.95	0.2	127.27	127.35	-0.2	7,899	0.00%
2023/09/14	0	0.00	1.2	125.93	126.95	-1.2	7,912	-0.02%
2023/09/13	0.1	125.00	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0.1	124.56	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	0.9	123.67	0	123.85	123.80	0.9	8,099	0.01%
2023/09/08	7.6	124.39	0	0.00	124.30	7.6	8,073	0.09%
2023/09/07	0.6	125.20	0	0.00	124.85	0.6	8,371	0.01%
2023/09/06	0.1	126.19	0	0.00	126.00	0.1	8,506	0.00%
2023/09/05	0.4	126.34	0	0.00	126.45	0.4	8,477	0.00%
2023/09/04	0	0.00	0.2	126.58	126.75	-0.2	8,502	0.00%
2023/09/01	3.3	126.14	0	0.00	125.90	3.3	8,646	0.04%
2023/08/31	0.1	125.85	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	0	0.00	0.1	126.65	126.60	-0.1	8,738	0.00%
2023/08/29	0.2	125.35	0.9	125.59	126.05	-0.7	8,774	-0.01%
2023/08/28	0.1	125.35	0.3	125.46	125.35	-0.2	8,731	0.00%
2023/08/25	0.3	125.11	1	125.05	124.55	-0.7	8,806	-0.01%
2023/08/24	1	126.61	6.1	126.77	127.00	-5.1	8,890	-0.06%
2023/08/23	0.1	124.99	0	0.00	124.85	0.1	9,020	0.00%
2023/08/22	1.1	123.77	0.9	123.95	124.00	0.2	9,303	0.00%
2023/08/21	5.9	123.28	0.9	123.90	123.00	5	9,433	0.05%
2023/08/18	2.3	124.35	0	0.00	123.85	2.3	9,447	0.02%
2023/08/17	0.1	123.54	0.1	124.85	124.60	0	9,525	0.00%
2023/08/16	4.3	123.86	0	0.00	124.05	4.3	9,664	0.04%
2023/08/15	1.4	124.83	1	124.65	124.70	0.4	9,931	0.00%
2023/08/14	2.6	124.70	1	124.85	124.50	1.6	10,173	0.02%
2023/08/11	0.2	127.04	3	127.30	126.30	-2.8	10,232	-0.03%
2023/08/10	4.8	126.74	0.1	126.75	126.40	4.7	10,235	0.05%
2023/08/09	0	0.00	0.2	127.30	127.20	-0.2	10,122	0.00%
2023/08/08	0.8	126.85	0.3	127.20	127.00	0.5	10,124	0.00%
2023/08/07	0.1	128.18	0.3	128.50	128.50	-0.2	10,010	0.00%
2023/08/04	3.4	127.09	0.2	127.30	127.25	3.2	10,002	0.03%
2023/08/02	0.8	127.94	0	0.00	127.85	0.8	9,967	0.01%
2023/07/31	0.2	129.17	0.3	130.05	128.80	-0.2	9,830	0.00%
2023/07/28	0.2	129.38	1	129.70	129.50	-0.9	9,771	-0.01%
2023/07/27	0	129.30	1	129.40	129.50	-1	9,795	-0.01%
2023/07/26	0.2	128.87	1	128.55	128.50	-0.8	9,814	-0.01%
2023/07/25	0.1	128.85	1.1	128.72	128.85	-1	9,835	-0.01%
2023/07/24	1.2	127.46	0	0.00	127.25	1.2	9,877	0.01%
2023/07/21	18.1	127.09	0.2	126.84	127.20	17.8	9,930	0.18%
2023/07/20	0.4	129.38	0	0.00	129.35	0.4	10,026	0.00%
2023/07/19	2.1	128.97	0.5	130.05	128.75	1.7	10,073	0.02%
2023/07/18	1.2	130.00	2.4	130.15	129.85	-1.2	9,915	-0.01%
2023/07/17	1.2	131.88	2.2	132.09	132.00	-1	9,841	-0.01%
2023/07/14	0.1	131.93	8.3	132.16	132.25	-8.2	9,716	-0.08%
2023/07/13	0	0.00	5.4	131.60	130.90	-5.4	9,551	-0.06%
2023/07/12	4	129.20	0	0.00	129.45	4	9,385	0.04%
2023/07/11	0	128.80	0	128.90	129.20	0	9,379	0.00%
2023/07/10	0.8	127.73	1.3	128.49	127.45	-0.4	9,413	0.00%
2023/07/07	0.2	127.96	0.7	127.74	127.70	-0.6	9,330	-0.01%
2023/07/06	3	128.53	0	0.00	127.90	3	9,296	0.03%
2023/07/05	2.2	130.98	1	130.80	130.80	1.2	9,086	0.01%
2023/07/04	0.1	130.78	0	0.00	131.00	0.1	9,075	0.00%
2023/07/03	0.2	130.31	4	130.36	130.70	-3.8	9,106	-0.04%
2023/06/30	0.1	128.80	2.2	128.77	129.10	-2.1	9,245	-0.02%
2023/06/29	1	129.49	3	129.65	129.05	-2	9,318	-0.02%
2023/06/28	0.1	129.31	0	0.00	129.10	0.1	9,274	0.00%
2023/06/27	1.4	128.94	26	128.84	128.90	-24.6	9,342	-0.26%
2023/06/26	0.5	129.88	1	129.75	129.75	-0.5	9,410	-0.01%
2023/06/21	0.1	130.35	3.3	130.50	130.55	-3.2	9,511	-0.03%
2023/06/20	0.2	130.46	0	0.00	130.55	0.2	9,327	0.00%
2023/06/19	0.3	131.09	2.7	130.99	131.25	-2.4	9,455	-0.03%
2023/06/16	0.1	131.33	0	0.00	131.55	0.1	9,416	0.00%
2023/06/15	0	0.00	3.5	131.75	131.90	-3.5	9,414	-0.04%
2023/06/14	0.1	131.26	0.1	131.33	131.50	0	9,411	0.00%
2023/06/13	0.3	131.40	15.4	131.39	131.55	-15.1	9,559	-0.16%
2023/06/12	0.1	129.00	1.5	129.21	129.00	-1.4	9,371	-0.02%
2023/06/09	0	0.00	4.1	127.79	127.80	-4.1	9,326	-0.04%
2023/06/08	0.5	127.85	0	0.00	126.85	0.5	9,545	0.01%
2023/06/07	0	128.00	12.5	128.04	128.10	-12.5	9,679	-0.13%
2023/06/06	0	126.60	2.9	127.00	126.70	-2.9	9,532	-0.03%
2023/06/05	0.4	126.58	0.6	126.51	126.35	-0.2	9,525	0.00%
2023/06/02	0.3	126.30	6.2	126.58	126.75	-6	9,543	-0.06%
2023/06/01	1	125.15	0	125.15	125.15	1	9,567	0.01%
2023/05/31	0.1	125.49	0	0.00	126.15	0.1	9,554	0.00%
2023/05/30	0.1	126.61	2.4	126.97	126.75	-2.3	9,464	-0.02%
2023/05/29	0.4	127.00	1.6	126.95	126.75	-1.2	9,386	-0.01%
2023/05/26	2	125.77	10.4	125.77	125.95	-8.3	9,236	-0.09%
2023/05/25	0	0.00	7.2	122.98	123.05	-7.2	8,943	-0.08%
2023/05/24	0.1	121.43	2	121.40	121.60	-2	8,934	-0.02%
2023/05/23	0.1	122.05	0.3	122.11	122.20	-0.3	8,826	0.00%
2023/05/22	0.6	122.23	0.2	122.55	122.30	0.4	8,718	0.00%
2023/05/19	0.1	122.30	3	122.45	122.50	-3	8,549	-0.03%
2023/05/18	0	0.00	6.7	122.15	122.15	-6.7	8,164	-0.08%
2023/05/17	0	0.00	1.5	120.45	120.55	-1.5	8,002	-0.02%
2023/05/16	0.1	117.95	1	118.55	118.60	-0.9	7,695	-0.01%
2023/05/15	0.7	117.02	0.6	117.22	117.20	0	7,628	0.00%
2023/05/12	0.3	117.18	0	0.00	117.20	0.3	7,663	0.00%
2023/05/11	0.2	117.83	0	0.00	117.55	0.2	7,680	0.00%
2023/05/10	1.3	118.01	0	0.00	117.80	1.3	7,768	0.02%
2023/05/09	0.1	118.80	1.2	118.57	118.90	-1.1	7,838	-0.01%
2023/05/08	0.2	118.70	0	0.00	118.55	0.2	7,983	0.00%
2023/05/05	0.3	117.90	2.1	117.89	117.80	-1.8	8,041	-0.02%
2023/05/04	1.2	116.89	1.1	117.24	117.50	0	8,263	0.00%
2023/05/03	1.5	117.16	6	117.25	117.20	-4.5	8,310	-0.05%
2023/05/02	0.4	117.55	1.1	117.70	117.70	-0.7	8,600	-0.01%
2023/04/28	3.2	117.48	0.2	117.10	117.40	3	9,236	0.03%
2023/04/27	3.9	116.14	0	0.00	116.00	3.9	9,376	0.04%
2023/04/26	6.8	115.93	2.2	115.88	116.10	4.6	9,678	0.05%
2023/04/25	6.8	117.09	4	117.20	116.60	2.8	9,938	0.03%
2023/04/24	3.6	118.20	1.2	118.12	118.15	2.4	9,795	0.02%
2023/04/21	3.3	118.64	4	119.30	118.60	-0.7	9,946	-0.01%
2023/04/20	3.4	118.95	0	0.00	118.90	3.4	10,065	0.03%
2023/04/19	1.7	119.13	0	0.00	119.05	1.7	10,208	0.02%
2023/04/18	0	120.00	0.1	119.90	119.95	-0.1	10,272	0.00%
2023/04/17	0.1	120.05	2	120.25	120.35	-1.9	10,392	-0.02%
2023/04/14	0.5	120.19	0.4	120.39	120.65	0.1	10,526	0.00%
2023/04/13	1.5	119.80	2.9	119.80	119.50	-1.4	10,722	-0.01%
2023/04/12	1.3	120.31	0	0.00	120.55	1.3	10,756	0.01%
2023/04/11	0.1	121.05	3	121.00	120.85	-2.9	10,939	-0.03%
2023/04/10	0.3	121.10	0	0.00	121.00	0.3	11,043	0.00%
2023/04/07	0	0.00	1.1	120.91	121.00	-1.1	11,050	-0.01%
2023/04/06	0.5	120.93	8	120.31	121.00	-7.5	11,043	-0.07%
2023/03/31	0.4	121.98	1.3	121.62	121.60	-0.9	11,018	-0.01%
2023/03/30	0	121.20	24.2	121.42	121.20	-24.2	10,853	-0.22%
2023/03/29	0.2	120.35	2.2	120.84	120.60	-2	10,861	-0.02%
2023/03/28	0.1	120.37	0.4	120.35	120.40	-0.3	11,017	0.00%
2023/03/27	1.2	121.37	0.6	121.50	121.45	0.7	10,957	0.01%
2023/03/24	4.1	121.76	0.4	121.98	122.20	3.6	10,978	0.03%
2023/03/23	2.2	121.78	12.3	121.09	121.85	-10.2	10,884	-0.09%
2023/03/22	0.1	120.17	4.2	120.59	120.90	-4.1	10,757	-0.04%
2023/03/21	0.1	118.50	0	118.55	118.65	0.1	10,628	0.00%
2023/03/20	1.3	118.10	0	0.00	118.10	1.3	10,708	0.01%
2023/03/17	0.4	118.16	2	118.37	118.95	-1.6	10,693	-0.02%
2023/03/16	2.3	116.92	0	0.00	117.05	2.3	10,665	0.02%
2023/03/15	4.4	118.07	0.1	118.08	117.60	4.3	10,542	0.04%
2023/03/14	7	117.29	0	0.00	117.50	7	10,505	0.07%
2023/03/13	1.5	117.78	1	118.85	118.80	0.5	10,522	0.00%
2023/03/10	21.5	118.55	3.3	118.62	118.30	18.2	10,334	0.18%
2023/03/09	0.1	120.34	0.2	120.54	120.20	-0.1	10,527	0.00%
2023/03/08	7.1	120.23	8	120.43	120.30	-0.9	10,627	-0.01%
2023/03/07	0.3	120.66	1	120.53	121.30	-0.8	10,702	-0.01%
2023/03/06	6.1	120.31	2.2	120.67	120.50	3.8	10,828	0.04%
2023/03/03	2.3	119.33	2.6	119.49	119.35	-0.2	10,939	0.00%
2023/03/02	1.1	118.88	0	0.00	119.25	1.1	11,141	0.01%
2023/03/01	1.4	117.56	3.1	118.95	119.35	-1.7	11,216	-0.02%
2023/02/24	0.2	119.06	0	119.00	118.80	0.2	11,184	0.00%
2023/02/23	2	119.53	1.2	119.46	119.40	0.8	11,237	0.01%
2023/02/22	4.1	117.56	3	117.65	117.65	1.1	11,312	0.01%
2023/02/21	2.5	118.64	0	0.00	118.95	2.5	11,354	0.02%
2023/02/20	0.2	118.71	0	0.00	119.00	0.2	11,674	0.00%
2023/02/17	3.5	118.64	0.6	119.10	118.75	2.9	12,141	0.02%
2023/02/16	0.1	119.94	5.2	120.20	120.30	-5.1	12,312	-0.04%
2023/02/15	17.1	119.48	0	0.00	118.85	17.1	12,701	0.13%
2023/02/14	0	0.00	4.1	121.36	121.65	-4.1	12,742	-0.03%
2023/02/13	1.3	120.55	0	0.00	120.75	1.3	12,930	0.01%
2023/02/10	1.1	120.80	10.1	121.05	121.00	-9	13,040	-0.07%
2023/02/09	3.1	120.45	3	120.45	120.90	0.1	13,138	0.00%
2023/02/08	0	120.75	5.7	120.78	120.85	-5.6	13,164	-0.04%
2023/02/07	0.5	119.04	1	119.03	119.00	-0.5	13,240	0.00%
2023/02/06	2.6	119.32	0.9	119.55	119.25	1.7	13,219	0.01%
2023/02/03	2.2	120.93	0.3	121.03	121.00	1.9	13,134	0.01%
2023/02/02	3.2	120.85	3.3	120.79	121.00	-0.1	13,144	0.00%
2023/02/01	3	118.92	0.3	119.20	119.00	2.8	13,076	0.02%
2023/01/31	2.5	119.40	7	120.22	118.30	-4.5	13,101	-0.03%
2023/01/30	0.1	120.30	22.2	120.38	120.70	-22.2	12,923	-0.17%
2023/01/17	15.7	118.06	0.1	118.09	118.10	15.6	12,536	0.12%
2023/01/16	14.3	118.40	4.2	118.26	118.10	10.1	12,585	0.08%
2023/01/13	0.6	117.13	1	117.22	117.20	-0.5	12,328	0.00%
2023/01/12	1.3	115.84	0	0.00	115.85	1.3	12,170	0.01%
2023/01/11	1.3	116.03	0.3	116.10	116.35	1	12,263	0.01%
2023/01/10	3.2	116.06	0	116.01	116.25	3.2	12,110	0.03%
2023/01/09	0.6	114.78	34.6	114.62	115.80	-34	12,237	-0.28%
2023/01/06	0.1	111.80	0.1	112.10	111.80	0	12,178	0.00%
2023/01/05	1	111.25	40	111.30	111.30	-39.1	12,332	-0.32%
2023/01/04	0.2	110.40	0	0.00	110.50	0.2	12,354	0.00%
2023/01/03	2.6	108.77	1.4	110.27	110.75	1.3	12,647	0.01%
2022/12/30	0.3	110.46	0.2	110.51	110.20	0.1	12,544	0.00%
2022/12/29	10.8	108.79	0	0.00	109.50	10.8	12,541	0.09%
2022/12/28	20.9	109.90	3	109.50	110.00	17.9	12,488	0.14%
2022/12/27	23.1	111.53	0	112.05	111.60	23	12,410	0.19%
2022/12/26	0.2	110.98	0	0.00	111.10	0.2	12,525	0.00%
2022/12/23	0.9	110.78	0	0.00	110.70	0.9	12,668	0.01%
2022/12/22	0.1	112.40	50	112.10	112.60	-50	12,741	-0.39%
2022/12/21	1.2	111.10	0	111.20	110.75	1.2	12,972	0.01%
2022/12/20	62.6	110.71	0.1	111.00	110.30	62.5	12,922	0.48%
2022/12/19	0.2	112.51	0	0.00	112.35	0.2	13,046	0.00%
2022/12/16	15.5	112.49	0	0.00	113.00	15.5	13,186	0.12%
2022/12/15	0.1	114.36	32	114.64	114.90	-32	13,237	-0.24%
2022/12/14	2.1	114.54	0.1	114.29	114.80	2	13,289	0.02%
2022/12/13	7.4	113.81	0	0.00	113.40	7.4	13,254	0.06%
2022/12/12	12.4	113.85	0	0.00	113.90	12.4	13,263	0.09%
2022/12/09	2.1	114.59	0.4	114.61	115.00	1.7	13,340	0.01%
2022/12/08	16.2	113.11	0	113.60	113.25	16.2	13,297	0.12%
2022/12/07	3.5	114.72	0.1	115.65	114.60	3.4	13,326	0.03%
2022/12/06	3.5	115.84	1.3	116.16	115.30	2.2	13,265	0.02%
2022/12/05	0.2	117.98	0	118.25	117.45	0.1	13,225	0.00%
2022/12/02	0.2	117.48	0	0.00	117.30	0.2	13,144	0.00%
2022/12/01	1.3	118.84	1.7	119.06	118.35	-0.4	13,277	0.00%
2022/11/30	0	0.00	1.3	115.76	116.35	-1.3	12,974	-0.01%
2022/11/29	3.1	113.43	1.7	115.22	115.40	1.4	12,967	0.01%
2022/11/28	6.9	114.47	4.1	114.95	114.35	2.9	13,021	0.02%
2022/11/25	0.1	116.60	0.1	116.80	116.70	0	13,121	0.00%
2022/11/24	4	116.20	6.6	116.16	116.70	-2.6	12,972	-0.02%
2022/11/23	1	115.50	1.6	115.50	115.60	-0.5	12,920	0.00%
2022/11/22	1.1	114.29	0.8	113.82	114.80	0.2	13,049	0.00%
2022/11/21	0.1	114.02	13.1	114.28	113.85	-12.9	13,123	-0.10%
2022/11/18	4.4	115.28	6	114.42	114.25	-1.6	13,060	-0.01%
2022/11/17	0.3	113.83	10	113.75	114.55	-9.7	13,000	-0.07%
2022/11/16	0.1	114.23	5.9	115.42	114.50	-5.8	12,949	-0.04%
2022/11/15	0.3	114.52	25.5	112.95	114.70	-25.2	12,689	-0.20%
2022/11/14	1.2	109.99	8.5	110.08	110.00	-7.3	12,193	-0.06%
2022/11/11	0.4	108.68	15.5	108.63	109.00	-15.1	11,979	-0.13%
2022/11/10	2.2	103.47	0	103.47	103.50	2.2	11,638	0.02%
2022/11/09	4.2	103.45	11.8	103.65	104.50	-7.7	11,557	-0.07%
2022/11/08	0.6	101.78	3.5	101.61	101.60	-2.9	11,401	-0.03%
2022/11/07	0.5	100.38	1.2	99.79	100.55	-0.7	11,368	-0.01%
2022/11/04	2.3	98.58	2.1	98.31	98.85	0.2	11,346	0.00%
2022/11/03	1.4	98.77	0	0.00	98.70	1.4	11,359	0.01%
2022/11/02	0.3	99.68	0	0.00	100.00	0.3	11,265	0.00%
2022/11/01	0.3	99.68	0.3	99.76	99.60	0	11,293	0.00%
2022/10/31	0.3	98.53	4.2	98.41	99.05	-3.9	11,311	-0.03%
2022/10/28	13.2	97.95	0.1	97.58	97.75	13.2	11,257	0.12%
2022/10/27	0	0.00	2	99.17	99.00	-2	11,196	-0.02%
2022/10/26	8.1	97.19	0.1	97.60	97.60	8.1	11,358	0.07%
2022/10/25	12.2	97.36	1.1	96.90	96.70	11.1	11,334	0.10%
2022/10/24	6.5	99.10	1	99.00	98.60	5.5	11,134	0.05%
2022/10/21	6.4	99.45	0	0.00	98.90	6.4	10,989	0.06%
2022/10/20	9.6	97.64	0	99.35	99.20	9.6	10,919	0.09%
2022/10/19	5.4	100.17	0	0.00	99.75	5.4	10,813	0.05%
2022/10/18	7.1	100.20	5.8	100.86	101.10	1.2	10,729	0.01%
2022/10/17	2.9	99.50	0	99.80	99.95	2.9	10,883	0.03%
2022/10/14	10	101.94	1.3	101.70	101.85	8.7	10,703	0.08%
2022/10/13	9	99.21	1	99.50	99.00	8	10,793	0.07%
2022/10/12	9.9	100.12	0	0.00	100.20	9.9	10,666	0.09%
2022/10/11	11.7	101.13	0.1	101.00	100.70	11.7	10,814	0.11%
2022/10/07	0.5	106.84	0.1	106.20	106.20	0.5	10,601	0.00%
2022/10/06	0.5	107.79	0.1	108.00	108.00	0.5	10,703	0.00%
2022/10/05	2.3	107.47	6	107.31	107.25	-3.7	10,975	-0.03%
2022/10/04	1	104.40	1	104.55	104.80	0	10,983	0.00%
2022/10/03	3	102.40	0	103.10	102.20	2.9	10,983	0.03%
2022/09/30	0.4	103.48	0.4	103.40	103.45	0	10,969	0.00%
2022/09/29	1.1	105.55	0.6	105.71	104.90	0.6	10,983	0.01%
2022/09/28	5.1	105.44	0.2	105.68	105.25	4.9	11,069	0.04%
2022/09/27	0.2	107.55	0.1	107.70	107.50	0.1	11,024	0.00%
2022/09/26	5.5	107.58	0	0.00	107.65	5.5	11,316	0.05%
2022/09/23	6.9	109.90	0	109.95	109.70	6.9	11,564	0.06%
2022/09/22	2.5	110.20	0	110.10	110.75	2.5	11,661	0.02%
2022/09/21	0.7	112.13	0	0.00	112.10	0.7	11,516	0.01%
2022/09/20	1.2	112.33	2.1	113.08	113.05	-0.9	11,514	-0.01%
2022/09/19	3.5	112.33	1.2	112.10	112.05	2.3	11,695	0.02%
2022/09/16	3.9	112.45	2.1	112.55	112.55	1.8	11,757	0.02%
2022/09/15	1.4	113.36	1.5	113.62	113.85	-0.1	11,822	0.00%
2022/09/14	1	113.52	0	0.00	113.65	1	12,011	0.01%
2022/09/13	1.1	116.13	4.1	115.78	116.00	-3	11,937	-0.02%
2022/09/12	0.1	115.30	0	0.00	115.40	0.1	12,037	0.00%
2022/09/08	1.5	112.72	0	0.00	113.00	1.5	12,240	0.01%
2022/09/07	15.2	112.39	0	0.00	112.20	15.2	12,334	0.12%
2022/09/06	0.8	114.55	0	0.00	114.90	0.8	12,223	0.01%
2022/09/05	1.4	114.02	0.1	114.55	114.15	1.3	12,313	0.01%
2022/09/02	6.7	114.29	1	114.35	113.90	5.7	12,447	0.05%
2022/09/01	3.4	115.02	0	0.00	115.15	3.4	12,285	0.03%
2022/08/31	0.2	116.68	0	117.55	117.60	0.2	11,968	0.00%
2022/08/30	3.8	116.42	0.3	116.30	116.75	3.5	11,917	0.03%
2022/08/29	2.8	116.31	2.1	116.10	116.55	0.7	11,795	0.01%
2022/08/26	0.3	119.88	0	0.00	119.60	0.3	11,600	0.00%
2022/08/24	2.3	118.26	0	0.00	117.90	2.3	11,533	0.02%
2022/08/23	2.5	118.33	1	118.70	118.20	1.5	11,533	0.01%
2022/08/22	0.4	119.92	1.1	119.92	119.80	-0.7	11,603	-0.01%
2022/08/19	0.1	121.65	0.2	121.90	121.55	-0.1	11,663	0.00%
2022/08/18	1.3	121.30	0	0.00	121.35	1.3	11,693	0.01%
2022/08/17	1.3	121.92	0	0.00	122.15	1.3	11,647	0.01%
2022/08/16	0.2	122.20	0.2	122.25	122.10	0	11,500	0.00%
2022/08/15	1.1	122.00	1	121.40	121.90	0.1	11,381	0.00%
2022/08/12	1.1	120.71	1	120.75	120.80	0.1	11,283	0.00%
2022/08/11	2.1	119.91	1.7	119.83	120.05	0.4	11,262	0.00%
2022/08/10	1.4	118.04	0	0.00	117.90	1.4	11,189	0.01%
2022/08/09	1.2	118.47	0	119.15	119.15	1.2	11,138	0.01%
2022/08/08	2.2	119.00	0	0.00	119.25	2.2	11,102	0.02%
2022/08/05	0	119.45	3.2	118.80	119.50	-3.2	11,075	-0.03%
2022/08/04	1.1	115.56	0.2	115.50	116.55	0.9	11,117	0.01%
2022/08/03	0.1	116.00	0	116.35	116.25	0.1	11,137	0.00%
2022/08/02	2.9	115.56	0	0.00	115.55	2.9	11,237	0.03%
2022/08/01	0	117.60	2	117.85	117.65	-2	11,155	-0.02%
2022/07/29	0.3	118.20	0	0.00	118.00	0.3	11,279	0.00%
2022/07/28	1.3	117.21	0.2	117.32	116.90	1.1	11,249	0.01%
2022/07/27	0	0.00	0	116.55	116.70	0	11,275	0.00%
2022/07/26	0.4	115.83	0	0.00	115.65	0.4	11,248	0.00%
2022/07/25	0.2	116.57	0	0.00	116.70	0.2	11,236	0.00%
2022/07/21	2	115.63	1	115.13	116.35	1	11,471	0.01%
2022/07/20	3.1	115.60	1	115.41	115.05	2.1	11,480	0.02%
2022/07/19	1.3	114.30	0	0.00	114.30	1.3	11,735	0.01%
2022/07/18	2.4	114.26	0	114.75	114.20	2.4	11,701	0.02%
2022/07/15	0.6	115.55	0.3	115.70	115.50	0.3	11,398	0.00%
2022/07/14	0.2	114.12	2	112.80	114.00	-1.8	11,202	-0.02%
2022/07/13	6.2	113.27	1.4	113.23	113.45	4.8	11,107	0.04%
2022/07/12	6.5	109.40	0	0.00	109.55	6.5	10,992	0.06%
2022/07/11	0.9	112.55	0	0.00	112.25	0.9	11,151	0.01%
2022/07/08	4.7	113.01	3.1	113.01	113.25	1.6	11,108	0.01%
2022/07/07	3	109.66	0.1	112.00	112.10	2.9	11,056	0.03%
2022/07/06	4.9	109.60	3.5	109.41	108.85	1.3	11,069	0.01%
2022/07/05	3.2	110.97	1.1	110.10	111.00	2.1	11,088	0.02%
2022/07/04	2.2	111.34	0	0.00	110.45	2.2	10,967	0.02%
2022/07/01	13.1	112.45	0	0.00	111.55	13.1	10,771	0.12%
2022/06/30	8.9	116.18	0	0.00	115.80	8.9	10,386	0.09%
2022/06/29	2.2	118.91	0	0.00	118.80	2.2	10,175	0.02%
2022/06/28	0.7	120.15	0.2	119.70	119.80	0.4	10,130	0.00%
2022/06/27	5.6	120.37	2	120.75	120.95	3.6	10,086	0.04%
2022/06/24	4.3	118.28	1	118.10	118.15	3.2	9,916	0.03%
2022/06/23	6.4	117.65	3	117.35	117.90	3.4	9,910	0.03%
2022/06/22	2.5	119.51	0	0.00	119.50	2.5	9,711	0.03%
2022/06/21	0.2	120.98	2	121.00	122.20	-1.8	9,532	-0.02%
2022/06/20	3	119.99	0	0.00	119.75	3	9,595	0.03%
2022/06/17	9.4	120.72	1.1	120.85	120.85	8.3	9,520	0.09%
2022/06/16	0.5	123.59	0	0.00	122.50	0.5	9,321	0.01%
2022/06/15	2.2	122.89	0	0.00	122.75	2.2	9,320	0.02%
2022/06/14	1.2	122.65	0.5	122.65	123.35	0.7	9,405	0.01%
2022/06/13	3.4	123.61	0	0.00	123.55	3.4	9,524	0.04%
2022/06/10	1.1	127.34	0	0.00	127.10	1.1	9,634	0.01%
2022/06/09	0.1	128.43	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	0	128.65	2	128.60	128.80	-2	9,850	-0.02%
2022/06/07	1.7	127.43	0.2	127.65	127.40	1.5	10,025	0.01%
2022/06/06	0	128.78	3	128.23	128.70	-3	10,292	-0.03%
2022/06/02	2.3	127.96	0	0.00	127.80	2.3	10,921	0.02%
2022/06/01	0.3	129.49	0	0.00	129.15	0.3	11,714	0.00%
2022/05/31	0.1	127.76	2	129.34	129.80	-1.9	11,817	-0.02%
2022/05/30	2.1	127.45	3	127.80	128.55	-0.9	11,774	-0.01%
2022/05/27	0.5	124.85	1.1	125.31	125.50	-0.6	11,633	-0.01%
2022/05/26	0.3	123.34	0.4	123.10	122.90	-0.1	11,576	0.00%
2022/05/25	0	0.00	1.2	124.17	124.45	-1.2	11,855	-0.01%
2022/05/24	1.7	124.32	0	0.00	123.50	1.7	12,301	0.01%
2022/05/23	1.2	124.84	0	0.00	124.90	1.2	12,291	0.01%
2022/05/20	0.1	124.40	0	0.00	124.65	0.1	12,557	0.00%
2022/05/19	1.5	123.35	0	0.00	123.30	1.5	12,570	0.01%
2022/05/18	0	0.00	0	125.50	125.70	0	12,514	0.00%
2022/05/17	3.1	124.16	0	0.00	124.35	3.1	12,491	0.02%
2022/05/16	0.3	123.06	1.3	123.01	123.00	-1	12,534	-0.01%
2022/05/13	1.1	122.25	1	122.20	122.35	0.1	12,561	0.00%
2022/05/12	5.2	122.18	0	0.00	121.25	5.2	12,641	0.04%
2022/05/11	3.7	123.80	0.4	124.37	124.20	3.2	12,516	0.03%
2022/05/10	6.6	122.97	0	0.00	124.00	6.6	12,482	0.05%
2022/05/09	8.9	124.74	1.3	124.79	124.55	7.6	12,386	0.06%
2022/05/06	6.9	126.27	0	126.65	126.65	6.9	12,357	0.06%
2022/05/05	0.1	129.41	0.3	129.75	129.25	-0.2	12,475	0.00%
2022/05/04	1.7	128.13	1.4	128.21	127.80	0.3	12,667	0.00%
2022/05/03	2.6	127.67	0	0.00	127.80	2.6	12,902	0.02%
2022/04/29	0.3	128.85	0.7	128.70	128.75	-0.4	13,017	0.00%
2022/04/28	7.8	126.69	0	127.30	127.10	7.8	13,316	0.06%
2022/04/27	13	126.51	0	126.75	126.55	13	13,394	0.10%
2022/04/26	4.8	129.35	0	0.00	129.25	4.8	13,160	0.04%
2022/04/25	29.9	129.02	0.3	128.92	129.25	29.6	13,244	0.22%
2022/04/22	6.3	131.14	0	0.00	131.60	6.3	12,823	0.05%
2022/04/21	0.3	133.21	0	0.00	132.75	0.3	12,805	0.00%
2022/04/20	1.6	132.18	0	0.00	132.65	1.6	12,863	0.01%
2022/04/19	1.6	132.36	0.1	132.30	132.00	1.5	12,919	0.01%
2022/04/18	43.3	131.74	0	0.00	131.55	43.3	13,064	0.33%
2022/04/15	10.2	132.48	0	0.00	132.25	10.2	13,027	0.08%
2022/04/14	0.3	134.90	0.3	134.84	134.55	-0.1	12,799	0.00%
2022/04/13	1.1	134.16	0	0.00	135.05	1.1	12,860	0.01%
2022/04/12	11.1	132.26	0.1	132.25	132.55	11	12,933	0.08%
2022/04/11	6.1	132.74	0	0.00	132.45	6.1	12,857	0.05%
2022/04/08	1.4	133.94	0	0.00	134.55	1.4	12,692	0.01%
2022/04/07	3	134.19	0.2	135.00	133.80	2.8	12,647	0.02%
2022/04/06	0.3	135.81	0.1	135.80	136.25	0.2	12,778	0.00%
2022/04/01	6.3	136.76	0	0.00	136.95	6.3	12,959	0.05%
2022/03/31	2.1	138.44	0	0.00	138.10	2.1	12,939	0.02%
2022/03/30	0.7	138.45	9.1	138.47	138.55	-8.4	13,089	-0.06%
2022/03/29	0	136.75	0.2	136.81	136.85	-0.2	13,185	0.00%
2022/03/28	3.4	136.11	0.1	136.45	136.70	3.3	13,145	0.03%
2022/03/25	0.8	138.10	0.2	138.38	138.20	0.6	13,081	0.00%
2022/03/24	1.5	137.48	0	0.00	138.00	1.5	13,072	0.01%
2022/03/23	0.1	137.97	3	137.97	138.10	-2.9	13,082	-0.02%
2022/03/22	0.1	136.81	2.1	136.61	136.80	-1.9	13,004	-0.01%
2022/03/21	4.3	137.38	0	0.00	137.00	4.3	13,069	0.03%
2022/03/18	1.6	136.00	6	136.16	136.10	-4.4	13,019	-0.03%
2022/03/17	1.3	135.72	0.1	135.05	136.40	1.2	12,884	0.01%
2022/03/16	8.9	131.74	0	0.00	132.20	8.9	12,706	0.07%
2022/03/15	11.8	131.74	0	0.00	131.65	11.8	12,465	0.09%
2022/03/14	2.4	134.81	0	0.00	134.40	2.4	12,255	0.02%
2022/03/11	1.5	134.43	0	0.00	134.40	1.5	12,162	0.01%
2022/03/10	4.7	136.09	2	135.80	136.35	2.7	12,050	0.02%
2022/03/09	6.8	132.66	1.3	132.99	132.50	5.5	11,890	0.05%
2022/03/08	23.3	132.02	0	0.00	131.15	23.3	11,690	0.20%
2022/03/07	18.4	134.10	13.1	134.00	134.00	5.3	11,064	0.05%
2022/03/04	2.4	138.35	0	0.00	138.45	2.4	10,368	0.02%
2022/03/03	2.2	140.19	0	0.00	139.95	2.2	10,345	0.02%
2022/03/02	7.4	139.74	1	139.65	139.65	6.4	10,465	0.06%
2022/03/01	4.1	139.98	6	140.35	140.45	-1.9	10,405	-0.02%
2022/02/25	6.9	138.52	0	139.05	138.50	6.8	10,318	0.07%
2022/02/24	12.3	139.12	0	0.00	138.80	12.3	10,017	0.12%
2022/02/23	0.4	141.91	0	142.00	142.25	0.4	9,590	0.00%
2022/02/22	7.8	141.33	0.3	141.30	141.85	7.5	9,615	0.08%
2022/02/21	4.1	143.32	0	0.00	143.80	4.1	9,402	0.04%
2022/02/18	1.2	143.59	0	0.00	144.10	1.2	9,666	0.01%
2022/02/17	0	0.00	1	144.42	144.50	-1	9,697	-0.01%
2022/02/16	14.2	144.12	2.1	144.40	144.40	12.1	9,723	0.12%
2022/02/15	4.1	142.64	0.3	142.70	142.05	3.9	9,706	0.04%
2022/02/14	3	142.60	16	142.57	142.70	-13	9,657	-0.13%
2022/02/11	0	144.95	1.2	144.79	144.95	-1.2	9,549	-0.01%
2022/02/10	2.1	144.32	2.5	143.83	145.05	-0.4	9,682	0.00%
2022/02/09	2.4	143.11	0.1	143.30	143.40	2.3	9,705	0.02%
2022/02/08	1.5	143.06	0	0.00	142.90	1.5	9,757	0.02%
2022/02/07	25.6	141.58	0.1	143.40	142.30	25.5	9,615	0.27%
2022/01/26	13.3	141.79	0	0.00	141.55	13.3	9,253	0.14%
2022/01/25	2.2	141.61	2	141.40	141.65	0.2	9,024	0.00%
2022/01/24	0.3	142.30	0	0.00	144.00	0.3	8,674	0.00%
2022/01/21	11.3	143.10	1	143.65	142.65	10.3	8,537	0.12%
2022/01/20	5.4	148.48	0	0.00	149.10	5.4	8,114	0.07%
2022/01/19	2.1	148.58	1	149.60	148.50	1.1	7,967	0.01%
2022/01/18	1.6	150.67	0.7	151.80	150.30	0.9	7,897	0.01%
2022/01/17	4.1	151.68	0.2	151.85	152.00	3.9	7,780	0.05%
2022/01/14	3.2	149.52	4.5	150.37	150.30	-1.3	7,751	-0.02%
2022/01/13	1	150.10	1.4	149.89	150.30	-0.3	7,800	0.00%
2022/01/12	0	0.00	1.2	149.34	149.55	-1.2	7,918	-0.02%
2022/01/11	0.3	147.26	0	147.40	148.30	0.2	7,890	0.00%
2022/01/10	3.2	146.85	1	145.60	147.55	2.2	7,682	0.03%
2022/01/07	3.2	147.54	0	148.75	146.60	3.2	7,644	0.04%
2022/01/06	0.1	147.66	0.2	147.70	147.90	0	7,582	0.00%
2022/01/05	0	0.00	2.2	149.71	149.30	-2.2	7,528	-0.03%
2022/01/04	0	0.00	4	148.99	149.60	-4	7,522	-0.05%
2022/01/03	0.1	146.97	1.3	146.41	146.40	-1.2	7,490	-0.02%
2021/12/30	0.3	145.66	0.2	145.50	145.50	0.1	7,603	0.00%
2021/12/29	0.2	145.38	3.3	145.72	145.95	-3.1	7,866	-0.04%
2021/12/28	0	0.00	3	145.22	145.30	-3	7,940	-0.04%
2021/12/27	0	0.00	10.8	144.10	144.15	-10.8	7,953	-0.14%
2021/12/24	2	143.20	4.4	143.21	143.05	-2.4	8,296	-0.03%
2021/12/23	0	0.00	2.2	142.79	142.65	-2.2	8,364	-0.03%
2021/12/22	0	141.80	0	0.00	141.85	0	8,627	0.00%
2021/12/21	0	0.00	1.3	141.38	141.85	-1.3	8,854	-0.01%
2021/12/20	0.1	140.98	0	0.00	140.65	0.1	8,940	0.00%
2021/12/17	0	141.65	0.3	141.88	141.90	-0.3	8,971	0.00%
2021/12/16	0	0.00	1	142.00	142.05	-1	8,985	-0.01%
2021/12/15	0.7	140.18	0.2	140.43	140.30	0.5	9,290	0.01%
2021/12/14	1.1	140.17	0	0.00	140.10	1.1	9,187	0.01%
2021/12/13	0	142.05	1	142.35	141.50	-1	9,242	-0.01%
2021/12/10	1	141.80	0.1	142.00	141.95	0.9	9,366	0.01%
2021/12/09	0	142.00	3.6	142.36	142.00	-3.6	9,351	-0.04%
2021/12/03	0	0.00	1.3	141.50	141.75	-1.3	9,251	-0.01%
2021/12/02	0	0.00	4	141.71	141.80	-4	9,307	-0.04%
2021/12/01	0	0.00	0	139.15	140.30	0	9,390	0.00%
2021/11/30	0	138.38	0.1	138.30	138.00	-0.1	9,504	0.00%
2021/11/29	6.2	137.74	0	0.00	138.15	6.2	9,449	0.07%
2021/11/26	5	138.19	0.1	138.40	138.15	4.9	9,567	0.05%
2021/11/25	0.2	140.30	0	0.00	140.45	0.2	9,641	0.00%
2021/11/24	2.1	140.67	0	141.10	140.50	2.1	9,955	0.02%
2021/11/23	1.1	141.25	3	141.33	141.10	-1.9	10,179	-0.02%
2021/11/22	0.1	142.75	0.1	142.60	142.45	0	10,223	0.00%
2021/11/19	0	143.00	8.7	142.91	142.80	-8.7	10,275	-0.08%
2021/11/18	0	0.00	6.8	142.01	142.45	-6.8	10,259	-0.07%
2021/11/17	0	0.00	0.1	141.31	141.65	-0.1	10,259	0.00%
2021/11/16	1.2	141.13	11.2	141.22	141.20	-10	10,182	-0.10%
2021/11/15	0	0.00	8.4	140.93	140.95	-8.4	10,524	-0.08%
2021/11/12	0	0.00	0.2	139.80	139.70	-0.2	10,774	0.00%
2021/11/11	0	0.00	1	139.30	139.25	-1	10,895	-0.01%
2021/11/10	0	0.00	0.1	140.20	140.50	-0.1	11,000	0.00%
2021/11/09	1	140.70	4.4	140.78	140.70	-3.4	11,029	-0.03%
2021/11/08	1	139.15	9.1	138.32	139.20	-8.1	10,862	-0.07%
2021/11/05	1.1	138.07	2.1	137.01	138.10	-1.1	10,800	-0.01%
2021/11/03	0.1	136.75	0	0.00	136.60	0.1	10,696	0.00%
2021/11/02	0	136.55	4	137.40	136.25	-4	10,722	-0.04%
2021/11/01	0	0.00	2.1	136.52	136.50	-2.1	10,749	-0.02%
2021/10/29	2.2	135.98	0.3	136.15	135.80	1.9	10,790	0.02%
2021/10/28	2	136.80	3.1	137.20	137.15	-1.1	10,809	-0.01%
2021/10/27	0	0.00	1.1	136.91	137.55	-1.1	10,855	-0.01%
2021/10/26	1	137.60	2.3	137.40	137.55	-1.3	10,796	-0.01%
2021/10/25	1	135.70	1	136.55	136.40	0	10,800	0.00%
2021/10/22	1	135.85	9	136.50	136.50	-8	11,178	-0.07%
2021/10/21	0	136.88	3.4	137.28	136.10	-3.4	11,263	-0.03%
2021/10/20	0	0.00	1	137.15	136.60	-1	11,238	-0.01%
2021/10/19	0	0.00	0.6	136.85	136.95	-0.6	11,047	-0.01%
2021/10/18	2.1	136.46	1.1	136.48	135.85	1	11,008	0.01%
2021/10/15	6.2	135.49	11.2	136.19	136.25	-5	11,132	-0.04%
2021/10/14	0.2	132.99	8.1	133.20	132.75	-7.8	11,039	-0.07%
2021/10/13	0.1	132.41	0.3	133.30	132.40	-0.2	11,159	0.00%
2021/10/12	22.3	132.07	8	132.84	132.85	14.3	11,224	0.13%
2021/10/08	1.1	135.22	0	0.00	134.20	1.1	11,241	0.01%
2021/10/07	1.3	135.37	0	0.00	135.35	1.3	11,270	0.01%
2021/10/06	6.9	132.46	2.1	132.38	133.00	4.8	11,272	0.04%
2021/10/05	13.5	131.61	0	0.00	132.95	13.5	11,131	0.12%
2021/10/04	9.8	133.49	0.2	133.55	133.15	9.6	10,793	0.09%
2021/10/01	9.3	134.26	0	0.00	133.95	9.3	10,472	0.09%
2021/09/30	4.3	136.22	1	136.20	137.05	3.3	10,130	0.03%
2021/09/29	12.2	136.08	1	136.70	136.00	11.2	9,960	0.11%
2021/09/28	1.3	138.83	0	0.00	139.00	1.3	9,592	0.01%
2021/09/27	0	139.67	0.1	140.15	140.00	-0.1	9,375	0.00%
2021/09/23	6.2	137.76	0	138.30	138.00	6.1	9,309	0.07%
2021/09/22	6.5	137.05	0.1	136.97	137.20	6.4	9,363	0.07%
2021/09/17	0	140.05	0	140.20	140.50	0	9,031	0.00%
2021/09/16	0.2	140.12	0.1	140.20	140.10	0.1	9,076	0.00%
2021/09/15	0.1	140.91	0	0.00	140.75	0.1	9,046	0.00%
2021/09/14	0	0.00	3	142.10	141.60	-3	8,952	-0.03%
2021/09/13	3	141.38	0	0.00	141.45	3	9,009	0.03%
2021/09/10	0	0.00	1.4	141.69	141.95	-1.4	9,216	-0.02%
2021/09/08	0	140.45	0.1	140.45	140.65	-0.1	9,204	0.00%
2021/09/07	1.2	141.65	1.2	141.84	141.90	0	9,208	0.00%
2021/09/06	0.1	141.95	7.4	142.91	142.55	-7.3	9,137	-0.08%
2021/09/03	0.2	141.30	9.1	141.85	141.90	-8.9	8,961	-0.10%
2021/09/02	1	140.20	4.3	140.86	139.90	-3.3	8,889	-0.04%
2021/09/01	0	0.00	19	140.99	141.00	-19	8,873	-0.21%
2021/08/31	0	0.00	3.7	139.17	140.35	-3.7	8,618	-0.04%
2021/08/30	0.1	138.57	7.5	138.92	139.50	-7.5	8,528	-0.09%
2021/08/27	0.1	138.00	7	138.11	138.15	-6.9	8,225	-0.08%
2021/08/26	0	136.70	1.6	136.76	137.00	-1.6	8,032	-0.02%
2021/08/25	0	0.00	16.6	135.92	136.05	-16.6	7,997	-0.21%
2021/08/24	0.4	134.87	0.2	134.70	134.75	0.2	7,975	0.00%
2021/08/23	2.3	133.93	0.2	134.10	134.35	2.1	8,065	0.03%
2021/08/20	6.7	131.14	0	0.00	130.75	6.7	8,127	0.08%
2021/08/19	20.1	132.36	0	0.00	131.80	20.1	7,960	0.25%
2021/08/18	2.9	133.15	0	0.00	134.90	2.9	7,607	0.04%
2021/08/17	3.5	134.90	0	0.00	134.35	3.5	7,401	0.05%
2021/08/16	4.1	135.36	0	0.00	135.35	4.1	7,356	0.06%
2021/08/13	2.3	135.72	0.1	136.10	135.65	2.2	7,346	0.03%
2021/08/12	0	0.00	0.3	137.20	136.95	-0.3	7,386	0.00%
2021/08/11	0.1	137.04	0	136.85	137.20	0	7,630	0.00%
2021/08/10	0.1	137.88	2	138.00	137.65	-1.9	7,841	-0.02%
2021/08/06	1	138.80	0.2	138.75	138.80	0.8	8,495	0.01%
2021/08/05	0	139.09	0.3	139.10	139.00	-0.3	8,882	0.00%
2021/08/04	0	0.00	0.1	138.60	139.25	-0.1	9,429	0.00%
2021/08/03	0	137.85	1	138.20	138.45	-1	9,761	-0.01%
2021/08/02	0	0.00	2.1	136.67	137.90	-2.1	9,731	-0.02%
2021/07/30	1	136.40	0	0.00	136.05	1	9,727	0.01%
2021/07/29	2.8	136.04	0	0.00	136.50	2.8	9,795	0.03%
2021/07/28	16.6	134.39	1	134.05	134.25	15.6	9,762	0.16%
2021/07/27	2.5	136.31	0.2	136.50	136.40	2.3	9,483	0.02%
2021/07/26	2.2	136.75	0	0.00	136.45	2.2	9,424	0.02%
2021/07/23	1.1	138.11	0	138.20	137.65	1.1	9,379	0.01%
2021/07/22	0.6	137.77	0.1	137.90	137.65	0.5	9,377	0.01%
2021/07/21	0.6	136.94	0.5	136.56	136.70	0.2	9,385	0.00%
2021/07/20	0.7	137.68	0.1	138.24	137.20	0.6	9,371	0.01%
2021/07/19	0.2	138.38	0	0.00	138.30	0.2	9,339	0.00%
2021/07/16	0	140.00	0.1	140.00	139.90	-0.1	9,231	0.00%
2021/07/15	0	141.55	5.1	141.58	141.80	-5.1	9,206	-0.06%
2021/07/14	0	140.55	2.6	140.62	140.50	-2.6	9,085	-0.03%
2021/07/13	0	0.00	11.1	140.68	140.15	-11.1	9,060	-0.12%
2021/07/12	0	0.00	3	139.91	139.00	-3	9,018	-0.03%
2021/07/09	2.5	137.23	0.5	137.98	137.75	2	8,918	0.02%
2021/07/08	0	138.76	1	138.65	138.85	-1	8,912	-0.01%
2021/07/07	0.3	139.31	2.1	139.41	139.00	-1.8	8,939	-0.02%
2021/07/06	0.1	139.70	4.1	139.94	139.75	-4.1	8,927	-0.05%
2021/07/05	0.1	139.53	1.1	139.49	139.60	-1	8,881	-0.01%
2021/07/02	0.1	138.10	1	138.00	138.30	-0.9	8,857	-0.01%
2021/07/01	0	0.00	3.6	138.67	138.30	-3.6	8,850	-0.04%
2021/06/30	0	138.80	2.2	139.07	138.95	-2.2	8,929	-0.02%
2021/06/29	0	0.00	5	137.95	137.60	-5	8,892	-0.06%
2021/06/28	0	0.00	0.1	137.25	137.20	-0.1	8,868	0.00%
2021/06/25	0	137.00	0	0.00	136.95	0	8,881	0.00%
2021/06/24	0.1	136.85	0	0.00	136.70	0.1	8,908	0.00%
2021/06/23	0	135.10	2.2	136.47	137.05	-2.2	8,937	-0.02%
2021/06/22	1.2	135.45	1	134.90	134.85	0.2	8,912	0.00%
2021/06/21	6.2	135.17	0	0.00	134.70	6.2	8,987	0.07%
2021/06/18	1.1	138.25	4.5	138.19	138.00	-3.4	8,840	-0.04%
2021/06/17	1	137.30	1	137.30	138.30	0	8,893	0.00%
2021/06/16	0	0.00	1.1	138.74	138.70	-1.1	9,004	-0.01%
2021/06/15	0	0.00	2.3	138.81	138.85	-2.3	8,999	-0.03%
2021/06/11	1	138.25	1.3	137.99	138.10	-0.3	9,044	0.00%
2021/06/09	0.1	135.69	1	135.20	135.50	-0.9	9,050	-0.01%
2021/06/08	0.1	136.90	3	137.40	136.50	-2.9	9,042	-0.03%
2021/06/07	2	135.89	0.3	137.35	137.30	1.7	9,146	0.02%
2021/06/04	2.1	136.48	0	136.70	136.95	2	9,056	0.02%
2021/06/03	0	137.75	4.3	138.09	137.60	-4.3	9,225	-0.05%
2021/06/02	1.2	136.88	1	137.36	137.70	0.2	9,343	0.00%
2021/06/01	0	0.00	0.2	137.50	137.70	-0.2	9,497	0.00%
2021/05/31	0	137.00	2.1	136.79	137.10	-2	9,680	-0.02%
2021/05/28	0	0.00	4.1	134.99	135.80	-4.1	9,647	-0.04%
2021/05/27	6.2	132.74	1	133.00	133.55	5.1	9,607	0.05%
2021/05/25	1	134.38	2	134.25	134.40	-1	10,035	-0.01%
2021/05/24	1.1	132.39	2.1	131.44	132.15	-1	10,058	-0.01%
2021/05/21	0.1	131.95	2.6	133.05	132.35	-2.5	10,015	-0.02%
2021/05/20	1.1	130.02	0	0.00	130.50	1.1	9,961	0.01%
2021/05/19	1.1	130.64	6.2	131.82	131.40	-5.1	9,948	-0.05%
2021/05/18	2	129.48	0	132.40	132.30	2	9,840	0.02%
2021/05/17	6.2	127.99	39.5	125.28	126.50	-33.3	9,884	-0.34%
2021/05/14	38.3	129.21	2.3	128.42	128.95	36	9,504	0.38%
2021/05/13	7.9	128.34	0	0.00	127.50	7.9	9,360	0.08%
2021/05/12	8.9	129.13	1	127.50	129.40	7.9	9,026	0.09%
2021/05/11	12.2	133.50	0	0.00	133.25	12.2	8,567	0.14%
2021/05/07	0	139.19	0	0.00	139.40	0	8,542	0.00%
2021/05/06	2.2	137.14	0.2	136.23	136.95	2	8,667	0.02%
2021/05/05	2	136.81	0.5	137.10	135.75	1.5	8,665	0.02%
2021/05/04	0.2	137.18	3	137.59	137.05	-2.8	8,758	-0.03%
2021/05/03	2.1	139.01	0	0.00	138.25	2.1	8,766	0.02%
2021/04/29	0	141.10	2.6	141.65	140.60	-2.6	9,050	-0.03%
2021/04/28	1.3	140.76	0	0.00	140.40	1.3	9,130	0.01%
2021/04/27	0.4	141.18	0	0.00	141.25	0.4	9,580	0.00%
2021/04/26	0	0.00	2	140.70	141.20	-2	9,671	-0.02%
2021/04/23	0	0.00	0.1	138.43	139.15	-0.1	9,710	0.00%
2021/04/22	0	138.05	1	138.30	137.90	-1	9,969	-0.01%
2021/04/21	0.2	138.39	0.1	139.05	138.00	0.1	10,103	0.00%
2021/04/20	0.1	139.10	3	139.15	139.25	-2.9	10,151	-0.03%
2021/04/19	0	0.00	0.3	139.27	139.50	-0.3	10,253	0.00%
2021/04/16	0	0.00	0	138.95	139.25	0	10,289	0.00%
2021/04/15	0	0.00	2.1	138.62	139.05	-2.1	10,319	-0.02%
2021/04/14	0.2	136.45	0	0.00	137.90	0.2	10,305	0.00%
2021/04/13	0.3	137.60	6.2	138.00	137.15	-5.9	10,375	-0.06%
2021/04/12	0.1	137.13	5	137.71	137.15	-4.9	10,361	-0.05%
2021/04/09	0	137.95	2.2	138.00	137.95	-2.2	10,365	-0.02%
2021/04/08	0.1	137.18	4	137.61	138.25	-4	10,401	-0.04%
2021/04/07	3.2	137.39	0.1	137.30	137.80	3.1	10,387	0.03%
2021/04/06	0	0.00	1.1	137.79	137.65	-1.1	10,367	-0.01%
2021/04/01	0.1	135.80	3	135.98	135.75	-3	10,270	-0.03%
2021/03/31	0	0.00	0.2	135.50	134.75	-0.2	10,197	0.00%
2021/03/30	0.1	135.50	0	0.00	135.90	0.1	10,111	0.00%
2021/03/29	1	135.65	0.7	135.65	135.45	0.3	10,101	0.00%
2021/03/26	2	134.05	1	133.60	134.35	1	10,062	0.01%
2021/03/25	0.1	131.49	2.1	131.90	131.95	-2	10,001	-0.02%
2021/03/24	1.2	131.88	0	0.00	131.50	1.2	9,961	0.01%
2021/03/22	0.4	133.44	0.1	133.50	133.40	0.2	9,946	0.00%
2021/03/19	1.2	132.46	0	0.00	132.80	1.2	10,014	0.01%
2021/03/18	0.2	135.26	1	136.00	134.90	-0.8	9,888	-0.01%
2021/03/17	0.1	135.12	0	0.00	134.20	0.1	9,850	0.00%
2021/03/16	0.1	135.00	1	135.25	135.35	-1	9,874	-0.01%
2021/03/15	1	134.80	0	0.00	134.90	1	9,864	0.01%
2021/03/12	0	134.95	1.3	135.00	135.25	-1.3	9,907	-0.01%
2021/03/10	0.2	131.72	0	0.00	131.90	0.2	9,978	0.00%
2021/03/09	2.1	130.20	1	130.65	131.35	1.1	9,987	0.01%
2021/03/08	5.3	132.52	0	0.00	131.85	5.3	9,867	0.05%
2021/03/05	1.2	130.39	0	0.00	131.95	1.2	9,749	0.01%
2021/03/04	4.6	132.53	0	0.00	132.75	4.6	9,669	0.05%
2021/03/03	0.1	133.24	3	134.78	135.40	-2.9	9,480	-0.03%
2021/03/02	3.1	135.45	1	134.95	133.45	2.1	9,381	0.02%
2021/02/26	8.3	133.88	2	135.10	133.40	6.3	9,330	0.07%
2021/02/25	1	137.70	1	137.45	137.55	0	8,991	0.00%
2021/02/24	1.3	136.65	1	138.00	136.45	0.3	8,916	0.00%
2021/02/23	0.6	137.45	0.2	138.40	138.50	0.4	8,820	0.00%
2021/02/22	1	139.26	0	140.20	138.80	0.9	8,766	0.01%
2021/02/19	0.1	138.25	0	0.00	138.85	0.1	8,979	0.00%
2021/02/18	0.1	140.40	0.1	140.05	140.35	0	8,968	0.00%
2021/02/17	0	139.90	8.4	139.93	140.55	-8.3	8,948	-0.09%
2021/02/05	0.2	134.81	4	135.37	134.80	-3.8	8,696	-0.04%
2021/02/04	0.1	132.75	0	0.00	133.55	0.1	8,613	0.00%
2021/02/03	1	135.43	3.1	135.13	134.35	-2.1	8,645	-0.02%
2021/02/02	2.1	133.58	5.4	134.30	134.45	-3.3	8,600	-0.04%
2021/02/01	7.3	129.32	5	128.74	130.75	2.2	8,606	0.03%
2021/01/29	1.7	131.14	3	130.83	128.20	-1.3	8,474	-0.02%
2021/01/28	9.1	130.04	1.1	130.73	130.35	8	8,312	0.10%
2021/01/27	13.1	133.13	10	132.56	133.05	3.1	8,153	0.04%
2021/01/26	2.8	135.03	6	133.47	132.85	-3.2	8,096	-0.04%
2021/01/25	6.1	135.33	3.2	136.20	135.60	2.9	8,024	0.04%
2021/01/22	25.2	138.11	3.5	138.03	137.45	21.7	7,902	0.27%
2021/01/21	0.4	142.48	11.2	142.02	143.00	-10.8	7,622	-0.14%
2021/01/20	15.1	138.44	2.1	138.59	138.20	13	7,472	0.17%
2021/01/19	7.2	135.94	1.3	136.14	137.95	5.9	7,029	0.08%
2021/01/18	4.1	133.90	0	0.00	134.40	4.1	6,876	0.06%
2021/01/15	3.1	136.44	5	136.42	134.50	-1.9	6,692	-0.03%
2021/01/14	3.3	133.95	1.1	134.40	134.05	2.2	6,370	0.04%
2021/01/13	1.1	133.64	2	134.45	135.30	-0.9	6,291	-0.01%
2021/01/12	17.7	132.52	1	132.29	132.10	16.6	6,137	0.27%
2021/01/11	6.2	131.01	0.2	131.18	132.30	6	6,013	0.10%
2021/01/08	8.1	130.57	3	131.03	131.20	5.1	5,897	0.09%
2021/01/07	8	128.63	1.1	127.28	128.90	7	5,756	0.12%
2021/01/06	2	125.70	0	0.00	125.95	2	5,688	0.04%
2021/01/05	0.1	124.50	1	123.80	124.60	-0.9	5,601	-0.02%
2021/01/04	5.2	123.64	1	124.00	124.35	4.2	5,685	0.07%
2020/12/31	0.1	122.00	0	0.00	122.25	0.1	5,807	0.00%
2020/12/30	0	0.00	6	120.20	121.60	-6	5,778	-0.10%
2020/12/29	5.2	119.80	0	0.00	119.90	5.2	5,802	0.09%
2020/12/28	0	0.00	5	119.52	120.00	-5	5,849	-0.09%
2020/12/25	0	0.00	0.1	119.30	118.95	-0.1	5,851	0.00%
2020/12/22	0.2	118.30	2	119.08	118.00	-1.8	6,014	-0.03%
2020/12/21	0.1	118.00	0	0.00	119.35	0.1	6,182	0.00%
2020/12/18	1	118.10	4.4	118.49	118.20	-3.4	6,199	-0.05%
2020/12/16	5	118.60	0	0.00	119.25	5	6,315	0.08%
2020/12/15	2.1	117.27	0	0.00	117.05	2.1	6,176	0.03%
2020/12/14	0.1	118.37	0.1	118.70	118.25	0	6,165	0.00%
2020/12/11	0.3	118.02	1	117.80	118.75	-0.7	6,372	-0.01%
2020/12/10	1.8	118.41	0	0.00	118.60	1.8	6,385	0.03%
2020/12/09	5.1	120.03	4	119.89	120.05	1.1	6,346	0.02%
2020/12/08	1	119.84	0	0.00	120.05	1	6,292	0.02%
2020/12/07	1.8	117.98	1	118.00	118.40	0.8	6,247	0.01%
2020/12/04	1	116.50	1	116.80	117.30	0	6,240	0.00%
2020/12/02	6	115.50	1	114.75	115.40	5	6,104	0.08%
2020/11/30	3	113.31	1	114.55	113.30	2	6,103	0.03%
2020/11/27	0	114.75	0	0.00	114.65	0	6,017	0.00%
2020/11/26	0	114.35	0.1	114.50	114.85	-0.1	6,025	0.00%
2020/11/25	0.1	114.78	7	114.11	113.95	-6.9	6,079	-0.11%
2020/11/24	2.2	115.34	0	0.00	114.90	2.2	6,077	0.04%
2020/11/23	0	0.00	0	115.35	115.45	0	6,072	0.00%
2020/11/20	0.1	113.80	0	0.00	114.00	0.1	6,021	0.00%
2020/11/19	1	114.30	1	114.05	114.15	0	6,002	0.00%
2020/11/18	0.2	114.30	0	113.70	114.35	0.1	5,990	0.00%
2020/11/17	1.1	114.88	1.4	113.88	113.60	-0.3	5,798	0.00%
2020/11/16	7	112.36	1	111.25	112.80	6	5,974	0.10%
2020/11/13	0	0.00	1	109.00	109.25	-1	5,922	-0.02%
2020/11/12	0.1	108.80	1	108.80	108.80	-1	5,921	-0.02%
2020/11/11	1	107.70	2.4	108.35	108.75	-1.4	5,951	-0.02%
2020/11/10	2.1	107.24	5.3	107.00	107.10	-3.2	5,872	-0.05%
2020/11/09	0	0.00	2	108.11	108.10	-2	5,890	-0.03%
2020/11/06	0	106.55	4	106.56	106.70	-4	5,800	-0.07%
2020/11/05	0	106.10	1	106.10	106.05	-1	5,749	-0.02%
2020/11/04	1.2	105.99	0	0.00	106.15	1.2	5,775	0.02%
2020/11/03	4	104.38	0	0.00	104.60	4	5,805	0.07%
2020/11/02	2.3	102.76	8	102.55	103.40	-5.7	5,855	-0.10%
2020/10/30	3	103.30	0	0.00	103.00	3	5,771	0.05%
2020/10/29	2.1	103.67	0	0.00	103.85	2.1	5,742	0.04%
2020/10/28	0.4	105.62	0	0.00	105.00	0.4	5,746	0.01%
2020/10/27	0	0.00	20	105.55	105.50	-20	5,756	-0.35%
2020/10/26	0.5	106.35	2	106.10	106.10	-1.5	5,809	-0.03%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/16	0	0.00	2	106.13	105.25	-2	6,890	-0.03%
2020/10/15	1	106.25	5	105.64	105.70	-4	7,247	-0.06%
2020/10/13	0	0.00	19	106.88	107.10	-19	7,587	-0.25%
2020/10/12	0	0.00	6	107.20	107.05	-6	7,623	-0.08%
2020/10/08	5.1	105.51	10	106.08	106.20	-5	7,814	-0.06%
2020/10/07	2	104.95	2	104.90	104.80	0	7,814	0.00%
2020/10/06	0	0.00	1	104.30	104.25	-1	7,948	-0.01%
2020/10/05	8	103.31	0	0.00	103.05	8	8,024	0.10%
2020/09/30	6	102.97	0	0.00	103.00	6	8,046	0.07%
2020/09/29	1	103.20	1	102.55	102.55	0	8,172	0.00%
2020/09/28	8	101.91	0	0.00	102.30	8	8,341	0.10%
2020/09/25	17	100.39	0	0.00	100.65	17	8,481	0.20%
2020/09/24	3	100.58	0	0.00	100.45	3	8,572	0.03%
2020/09/23	2.1	102.67	0	0.00	102.95	2.1	8,435	0.03%
2020/09/22	2	103.08	1	103.40	103.10	1	8,512	0.01%
2020/09/17	0.1	105.40	0	0.00	105.40	0.1	8,688	0.00%
2020/09/14	1	103.70	0	0.00	104.55	1	8,564	0.01%
2020/09/11	1	103.00	0.5	103.25	103.25	0.5	8,552	0.01%
2020/09/10	0	0.00	1	103.00	103.20	-1	8,696	-0.01%
2020/09/09	1	101.75	0	0.00	102.30	1	8,816	0.01%
2020/09/03	0	0.00	1	104.20	103.30	-1	9,383	-0.01%
2020/08/31	0	0.00	6	103.40	101.80	-6	9,746	-0.06%
2020/08/27	0.3	104.55	1	104.85	104.55	-0.7	10,136	-0.01%
2020/08/25	0	0.00	2.3	103.81	103.90	-2.3	10,336	-0.02%
2020/08/24	3	103.25	1	103.15	103.10	2	10,364	0.02%
2020/08/21	0	0.00	0	102.90	102.80	0	10,427	0.00%
2020/08/20	5	101.35	0	0.00	100.60	5	10,368	0.05%
2020/08/19	0	0.00	1	105.35	104.25	-1	10,314	-0.01%
2020/08/18	1	104.70	0	0.00	105.00	1	10,301	0.01%
2020/08/17	3	104.60	0	0.00	105.60	3	10,461	0.03%
2020/08/13	0	104.25	0	0.00	104.25	0	10,596	0.00%
2020/08/12	1	103.35	1	103.25	103.25	0	10,596	0.00%
2020/08/11	0	104.90	0.2	104.90	104.80	-0.2	10,636	0.00%
2020/08/10	0	0.00	6	104.36	105.60	-6	10,686	-0.06%
2020/08/06	0.2	105.30	1	105.30	105.40	-0.8	10,703	-0.01%
2020/08/05	0	0.00	18	104.20	104.30	-18	10,772	-0.17%
2020/08/04	0	103.10	0.3	103.10	103.30	-0.3	10,799	0.00%
2020/08/03	0	0.00	1.6	102.00	102.00	-1.6	10,820	-0.01%
2020/07/31	15	104.05	0	0.00	103.80	15	10,803	0.14%
2020/07/29	9	102.92	2.7	102.83	102.55	6.3	10,838	0.06%
2020/07/28	1	108.00	0.1	103.20	103.60	0.9	10,938	0.01%
2020/07/27	0	0.00	6	101.93	103.30	-6	10,878	-0.06%
2020/07/24	1	98.65	19	99.92	98.50	-18	10,696	-0.17%
2020/07/23	0	0.00	1	98.80	98.85	-1	10,533	-0.01%
2020/07/22	0	0.00	15	98.95	98.95	-15	10,665	-0.14%
2020/07/21	0.1	98.45	29.5	98.71	98.70	-29.4	10,641	-0.28%
2020/07/20	1	96.90	1	97.00	97.05	0	10,451	0.00%
2020/07/16	0.3	96.10	0.1	96.10	96.10	0.2	10,526	0.00%
2020/07/15	0	96.95	0.2	96.95	97.05	-0.2	10,605	0.00%
2020/07/14	7	95.99	36	96.34	96.65	-29	10,825	-0.27%
2020/07/10	1	94.95	0	0.00	94.65	1	10,897	0.01%
2020/07/09	0.2	95.30	26	95.43	95.45	-25.8	10,924	-0.24%
2020/07/08	1	95.20	7	94.98	95.15	-6	10,927	-0.05%
2020/07/07	0	0.00	1	94.85	94.50	-1	10,839	-0.01%
2020/07/06	0	0.00	2	94.05	94.15	-2	10,868	-0.02%
2020/07/03	3	92.50	2	92.40	92.55	1	10,881	0.01%
2020/07/02	2.2	91.31	1	91.30	91.50	1.2	10,886	0.01%
2020/07/01	2	90.75	2	90.80	90.50	0	10,964	0.00%
2020/06/30	0	0.00	1	89.50	89.90	-1	10,963	-0.01%
2020/06/29	0	0.00	5	88.70	89.10	-5	10,992	-0.05%
2020/06/23	0	0.00	2	89.50	89.45	-2	11,253	-0.02%
2020/06/22	0	0.00	1	89.00	89.05	-1	11,428	-0.01%
2020/06/19	0	0.00	2	88.85	88.85	-2	11,796	-0.02%
2020/06/18	1	88.95	0	0.00	88.90	1	12,203	0.01%
2020/06/17	1	88.60	2	88.90	89.00	-1	12,493	-0.01%
2020/06/16	1.1	88.90	1	88.55	88.90	0.1	12,982	0.00%
2020/06/15	1	88.20	1	87.65	87.00	0	13,934	0.00%
2020/06/12	0.3	88.25	0	0.00	88.25	0.3	14,552	0.00%
2020/06/11	2	89.25	3	90.58	89.05	-1	15,044	-0.01%
2020/06/10	1	90.55	10.1	90.36	90.45	-9.1	15,370	-0.06%
2020/06/09	2.3	89.67	2	89.60	89.60	0.3	16,081	0.00%
2020/06/08	1.2	89.08	3	88.97	89.50	-1.8	16,639	-0.01%
2020/06/05	0	0.00	9	87.98	88.35	-9	16,634	-0.05%
2020/06/04	0	0.00	2	87.45	87.60	-2	16,865	-0.01%
2020/06/03	0	0.00	2	86.65	86.80	-2	17,076	-0.01%
2020/06/02	0	0.00	1	85.50	85.30	-1	17,058	-0.01%
2020/05/27	0	84.40	0	0.00	84.35	0	17,458	0.00%
2020/05/26	0	0.00	1	84.50	84.45	-1	17,792	-0.01%
2020/05/22	2	83.03	0	0.00	82.95	2	17,846	0.01%
2020/05/21	0.1	84.50	0	0.00	84.50	0.1	17,849	0.00%
2020/05/19	1	83.90	0	0.00	83.90	1	17,757	0.01%
2020/05/18	1	83.00	0	0.00	83.15	1	17,798	0.01%
2020/05/15	0	0.00	2	83.65	83.85	-2	17,869	-0.01%
2020/05/14	1.2	83.67	1	83.30	83.30	0.2	17,870	0.00%
2020/05/12	3	84.18	0	0.00	84.05	3	17,821	0.02%
2020/05/11	0	0.00	3.1	85.26	85.05	-3.1	17,723	-0.02%
2020/05/08	0	0.00	7.1	84.20	84.35	-7.1	17,698	-0.04%
2020/05/06	3	83.22	0	0.00	83.50	3	17,775	0.02%
2020/05/04	3.1	82.82	10	82.75	83.00	-6.9	17,833	-0.04%
2020/04/30	4	84.78	4	84.89	85.50	0	17,721	0.00%
2020/04/29	0.2	83.70	3	83.67	83.70	-2.9	17,672	-0.02%
2020/04/27	0	0.00	1	82.20	82.55	-1	18,260	-0.01%
2020/04/24	1	80.50	0	0.00	80.90	1	18,144	0.01%
2020/04/22	0	0.00	1	79.70	80.60	-1	18,107	-0.01%
2020/04/21	3	81.43	0	0.00	80.60	3	18,096	0.02%
2020/04/20	2	82.95	1	83.00	83.00	1	17,938	0.01%
2020/04/17	24.2	83.53	9	83.22	83.25	15.2	17,844	0.09%
2020/04/16	1	80.45	0	0.00	80.80	1	17,420	0.01%
2020/04/15	16	81.36	0	0.00	81.20	16	17,333	0.09%
2020/04/14	10	80.75	1.4	80.61	80.95	8.6	17,185	0.05%
2020/04/13	2	78.98	0	0.00	78.80	2	17,072	0.01%
2020/04/10	6	79.10	1	79.10	79.30	5	17,104	0.03%
2020/04/09	13	79.02	3	79.35	79.25	10	17,121	0.06%
2020/04/08	3	78.92	105	79.50	79.60	-102	16,942	-0.60%	大賣/鉅額交易
2020/04/07	1	78.45	0	0.00	78.50	1	16,760	0.01%
2020/04/06	3	76.78	0	0.00	77.05	3	16,558	0.02%
2020/04/01	0	0.00	1	76.10	75.90	-1	16,404	-0.01%
2020/03/31	0	0.00	3	76.07	76.15	-3	16,291	-0.02%
2020/03/30	0	0.00	1	74.05	75.85	-1	16,158	-0.01%
2020/03/27	58.4	76.66	56	78.40	76.60	2.4	15,956	0.01%
2020/03/26	3.3	76.56	2	76.68	77.20	1.3	15,647	0.01%
2020/03/25	18.2	77.10	51	77.05	76.85	-32.8	15,383	-0.21%
2020/03/24	0	0.00	2	74.83	74.25	-2	14,877	-0.01%
2020/03/23	2	71.05	0	0.00	70.80	2	14,493	0.01%
2020/03/20	8.1	72.87	3	71.23	74.00	5.1	14,198	0.04%
2020/03/19	31.1	69.52	24.7	69.12	68.55	6.4	13,591	0.05%
2020/03/18	106.1	74.02	0	0.00	72.80	106.1	12,556	0.85%	大買/鉅額交易
2020/03/17	5.4	75.17	1	74.30	74.85	4.4	11,920	0.04%
2020/03/16	4.4	78.56	0	0.00	77.30	4.4	11,101	0.04%
2020/03/13	66	76.21	7	76.15	81.00	59	10,628	0.56%
2020/03/12	4	82.83	65	81.90	82.15	-61	9,783	-0.62%
2020/03/11	17	85.84	0	0.00	85.30	17	9,093	0.19%
2020/03/10	2	85.00	1	85.20	86.30	1	8,896	0.01%
2020/03/09	7	86.21	1	86.55	85.85	6	8,539	0.07%
2020/03/06	26	88.36	3	89.22	88.35	23	8,102	0.28%
2020/03/05	2	90.20	0	0.00	90.20	2	7,852	0.03%
2020/03/04	3	88.50	0	0.00	89.20	3	7,779	0.04%
2020/03/02	4	87.63	0	0.00	87.35	4	7,510	0.05%
2020/02/27	18	88.87	0	0.00	88.65	18	7,110	0.25%
2020/02/26	8	89.21	0	0.00	89.45	8	6,741	0.12%
2020/02/25	4	89.80	0	0.00	90.35	4	6,515	0.06%
2020/02/24	27	90.03	0	0.00	90.10	27	6,423	0.42%
2020/02/21	1	91.00	1	91.40	91.25	0	6,330	0.00%
2020/02/18	3	91.28	3	91.40	91.05	0	6,122	0.00%
2020/02/17	2	92.25	0	0.00	92.30	2	5,950	0.03%
2020/02/14	0	0.00	4	93.00	92.95	-4	5,878	-0.07%
2020/02/13	4	93.03	2.3	92.96	92.80	1.7	5,836	0.03%
2020/02/10	3	90.67	0	0.00	91.00	3	5,757	0.05%
2020/02/07	4	91.19	0	0.00	91.20	4	5,710	0.07%
2020/02/05	3	90.82	0	0.00	90.85	3	5,550	0.05%
2020/02/04	1	89.25	1	90.90	90.60	0	5,485	0.00%
2020/02/03	5	88.35	0	0.00	89.05	5	5,494	0.09%
2020/01/31	4	90.24	0	0.00	89.95	4	5,321	0.08%
2020/01/30	2	94.18	2	94.30	92.15	0	5,069	0.00%
2020/01/20	0	0.00	1	97.70	97.70	-1	4,616	-0.02%
2020/01/17	0	0.00	1	97.70	97.30	-1	4,632	-0.02%
2020/01/16	1.5	97.33	0	0.00	97.30	1.5	4,540	0.03%
2020/01/15	1.7	98.14	0	0.00	97.60	1.7	4,438	0.04%
2020/01/10	0	0.00	0.5	97.30	97.30	-0.5	4,083	-0.01%
2020/01/09	0	0.00	3	96.92	96.95	-3	3,974	-0.08%
2020/01/08	2	96.08	0	0.00	95.65	2	3,921	0.05%
2020/01/07	5	96.00	0	0.00	96.10	5	3,852	0.13%
2020/01/06	2	96.70	0	0.00	96.40	2	3,905	0.05%
2020/01/03	1	98.65	0	0.00	97.65	1	3,865	0.03%
2020/01/02	0	0.00	0.1	97.80	97.65	-0.1	3,954	0.00%
2019/12/27	0	0.00	1	98.15	98.00	-1	3,962	-0.03%
2019/12/26	10	97.30	1	97.30	97.35	9	4,006	0.22%
2019/12/24	1	97.25	0	0.00	97.20	1	4,224	0.02%
2019/12/23	0	0.00	1	97.20	97.15	-1	4,287	-0.02%
2019/12/19	1	97.75	0	0.00	97.65	1	4,321	0.02%
2019/12/18	3	98.00	0	0.00	98.20	3	4,356	0.07%
2019/12/17	0	0.00	1	98.15	98.15	-1	4,431	-0.02%
2019/12/16	4	96.70	1	96.85	96.85	3	4,483	0.07%
2019/12/13	0	0.00	0	96.85	96.90	0	4,692	0.00%
2019/12/10	10	93.30	0	0.00	93.00	10	4,841	0.21%
2019/12/06	1	92.90	0	0.00	93.05	1	4,869	0.02%
2019/12/04	10.3	91.61	0	0.00	91.70	10.3	5,253	0.20%
2019/12/03	0	0.00	0.4	92.10	92.05	-0.4	5,638	-0.01%
2019/12/02	0	0.00	0.1	92.05	92.05	-0.1	5,793	0.00%
2019/11/29	2	91.75	0	0.00	91.50	2	5,843	0.03%
2019/11/28	2	92.85	0	0.00	92.95	2	5,862	0.03%
2019/11/26	0	0.00	3	93.13	92.85	-3	6,183	-0.05%
2019/11/25	0	0.00	2	93.00	92.60	-2	6,175	-0.03%
2019/11/20	1	93.30	0	0.00	93.25	1	6,354	0.02%
2019/11/19	0	0.00	1	93.45	93.60	-1	6,378	-0.02%
2019/11/15	0	0.00	2.3	92.32	92.30	-2.3	6,467	-0.04%
2019/11/12	0	0.00	1	91.65	92.00	-1	6,834	-0.01%
2019/11/11	0	0.00	0.4	91.20	91.15	-0.4	6,916	-0.01%
2019/11/06	2	93.10	3	93.12	93.35	-1	6,980	-0.01%
2019/11/05	1	92.65	0	0.00	92.90	1	7,187	0.01%
2019/11/01	0	0.00	2.2	89.83	90.10	-2.2	7,768	-0.03%
2019/10/25	1	88.75	1	88.85	88.80	0	7,770	0.00%
2019/10/24	0	0.00	10	88.55	88.80	-10	7,690	-0.13%
2019/10/23	2	88.30	0	0.00	88.45	2	7,729	0.03%
2019/10/22	10	88.70	3	88.73	88.70	7	7,742	0.09%
2019/10/18	8	88.00	1	88.00	87.95	7	7,908	0.09%
2019/10/17	0	0.00	1.4	88.07	88.15	-1.4	8,024	-0.02%
2019/10/16	0	0.00	2	87.98	88.10	-2	8,108	-0.02%
2019/10/14	0	0.00	2.1	87.40	87.55	-2.1	8,237	-0.03%
2019/10/08	0	0.00	8	86.45	86.50	-8	8,169	-0.10%
2019/10/04	0	0.00	1	85.00	85.15	-1	8,144	-0.01%
2019/10/03	5	84.90	0	0.00	84.80	5	8,150	0.06%
2019/10/02	6	85.80	0	0.00	85.65	6	8,133	0.07%
2019/10/01	0	0.00	3.4	85.38	85.95	-3.4	8,066	-0.04%
2019/09/26	0.1	84.30	0	0.00	84.30	0.1	8,006	0.00%
2019/09/25	5	84.05	0	0.00	84.10	5	8,007	0.06%
2019/09/24	14	84.72	2	84.80	84.65	12	8,170	0.15%
2019/09/19	0	0.00	0.4	84.45	84.45	-0.4	8,300	-0.01%
2019/09/18	0	0.00	3	84.73	84.95	-3	8,303	-0.04%
2019/09/17	0	0.00	1	84.25	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	1.5	84.30	84.40	-1.5	8,469	-0.02%
2019/09/12	0	0.00	2	83.95	83.90	-2	8,480	-0.02%
2019/09/11	0	0.00	2	83.50	83.45	-2	8,689	-0.02%
2019/09/10	1	83.30	1	83.60	83.40	0	8,659	0.00%
2019/09/06	0	0.00	3	83.50	83.50	-3	8,517	-0.04%
2019/09/05	0	0.00	8	83.14	83.00	-8	8,329	-0.10%
2019/09/04	0	0.00	1	82.05	82.15	-1	8,060	-0.01%
2019/09/03	1.4	81.66	0	0.00	81.20	1.4	8,057	0.02%
2019/08/30	0	0.00	4	81.75	81.85	-4	8,117	-0.05%
2019/08/27	2	80.03	0	0.00	79.85	2	8,023	0.02%
2019/08/26	3	79.77	3	79.65	79.65	0	8,107	0.00%
2019/08/22	0	0.00	1	81.50	80.90	-1	8,137	-0.01%
2019/08/16	2	79.45	0	0.00	80.35	2	8,584	0.02%
2019/08/13	0	0.00	1	79.85	79.70	-1	8,837	-0.01%
2019/08/12	1	80.60	0	0.00	80.60	1	9,106	0.01%
2019/08/08	1	80.65	5	80.50	80.65	-4	9,337	-0.04%
2019/08/07	5	80.00	0	0.00	79.70	5	9,541	0.05%
2019/08/06	2	79.30	1	79.80	80.10	1	9,598	0.01%
2019/08/05	11	80.08	0	0.00	80.15	11	9,494	0.12%
2019/08/02	4	80.95	0	0.00	80.95	4	9,347	0.04%
2019/08/01	1	82.40	0	0.00	82.30	1	9,181	0.01%
2019/07/31	0	0.00	5	82.85	82.80	-5	9,324	-0.05%
2019/07/30	1	83.50	0	0.00	83.20	1	9,505	0.01%
2019/07/29	0	0.00	0.1	83.45	83.45	-0.1	9,595	0.00%
2019/07/25	0	0.00	1	83.70	83.80	-1	10,100	-0.01%
2019/07/23	1	83.84	0	0.00	83.60	1	10,068	0.01%
2019/07/22	0	0.00	1	83.45	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	1	83.25	83.00	-1	9,953	-0.01%
2019/07/15	0	0.00	1.1	83.20	83.20	-1.1	9,805	-0.01%
2019/07/08	1	81.70	0	0.00	81.60	1	10,397	0.01%
2019/07/05	2	81.85	0	0.00	81.90	2	10,470	0.02%
2019/07/04	0.4	82.00	0	0.00	82.00	0.4	10,624	0.00%
2019/07/03	1	81.90	1	82.05	81.50	0	10,782	0.00%
2019/07/02	0	0.00	7	82.44	82.45	-7	10,772	-0.06%
2019/07/01	1.5	82.65	6	82.58	82.65	-4.5	10,800	-0.04%
2019/06/27	0	0.00	7	81.39	81.50	-7	10,782	-0.06%
2019/06/26	0	0.00	0.8	80.40	80.35	-0.8	10,621	-0.01%
2019/06/24	0	0.00	6	81.21	81.20	-6	10,490	-0.06%
2019/06/20	0	0.00	2	80.85	80.85	-2	10,120	-0.02%
2019/06/19	5	80.75	1	80.55	80.75	4	10,042	0.04%
2019/06/12	0	0.00	2	79.65	79.70	-2	10,302	-0.02%
2019/06/05	1	78.65	1	78.85	78.30	0	10,282	0.00%
2019/06/03	1	78.40	0	0.00	78.55	1	10,515	0.01%
2019/05/29	4	76.60	0	0.00	76.75	4	10,785	0.04%
2019/05/28	1	77.25	0	0.00	77.10	1	10,839	0.01%
2019/05/27	1	77.05	0	0.00	77.15	1	10,940	0.01%
2019/05/24	1	77.25	0	0.00	77.35	1	11,071	0.01%
2019/05/23	2	76.98	1.2	77.03	76.95	0.9	11,135	0.01%
2019/05/22	1	78.35	0	0.00	78.40	1	11,019	0.01%
2019/05/21	3	78.33	0	0.00	78.40	3	11,415	0.03%
2019/05/20	6	78.24	0	0.00	78.20	6	11,133	0.05%
2019/05/17	6	78.53	0	0.00	78.25	6	11,004	0.05%
2019/05/16	2	79.15	0	0.00	79.05	2	10,671	0.02%
2019/05/15	4	79.81	0	0.00	79.75	4	10,447	0.04%
2019/05/14	2	79.65	15	79.49	79.65	-13	10,229	-0.13%
2019/05/13	4	80.58	0	0.00	80.15	4	9,994	0.04%
2019/05/10	1	81.80	6	81.06	81.50	-5	9,793	-0.05%
2019/05/09	1	81.35	10	81.40	81.55	-9	9,684	-0.09%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/07	20	83.15	0	0.00	83.15	20	9,480	0.21%
2019/05/06	3	82.23	0	0.00	82.30	3	9,368	0.03%
2019/05/03	1	83.70	8.8	83.34	83.75	-7.8	9,302	-0.08%
2019/04/23	1	82.55	0	0.00	83.05	1	9,597	0.01%
2019/04/22	0	0.00	0	82.80	82.70	0	9,585	0.00%
2019/04/19	0	0.00	0.3	82.80	82.80	-0.3	9,709	0.00%
2019/04/18	0	0.00	2	83.08	82.70	-2	9,548	-0.02%
2019/04/17	0	0.00	5	82.61	82.75	-5	9,394	-0.05%
2019/04/16	0	0.00	0.4	82.10	82.10	-0.4	9,192	0.00%
2019/04/12	1	81.10	1	81.10	81.10	0	9,533	0.00%
2019/04/11	0	0.00	1	81.25	81.15	-1	9,630	-0.01%
2019/04/09	0	0.00	2	81.15	81.40	-2	9,531	-0.02%
2019/04/03	0	0.00	1	80.30	80.15	-1	9,452	-0.01%
2019/04/02	0	0.00	0	80.20	80.15	0	9,539	0.00%
2019/03/28	0.6	78.55	0	0.00	78.50	0.6	9,457	0.01%
2019/03/26	0	0.00	0.2	78.70	78.65	-0.2	9,592	0.00%
2019/03/25	0.3	78.40	0	0.00	78.15	0.3	9,674	0.00%
2019/03/22	0	0.00	0.4	79.35	79.35	-0.4	9,652	0.00%
2019/03/21	0	0.00	10	78.92	79.15	-10	9,683	-0.10%
2019/03/20	0	0.00	5	78.45	78.50	-5	9,598	-0.05%
2019/03/19	0	0.00	3	77.97	78.40	-3	9,545	-0.03%
2019/03/18	0	0.00	8	77.94	78.10	-8	9,490	-0.08%
2019/03/15	0	0.00	6	77.59	77.60	-6	9,503	-0.06%
2019/03/12	0	0.00	12	77.05	77.25	-12	9,668	-0.12%
2019/03/08	1	75.90	0	0.00	76.00	1	9,659	0.01%
2019/03/04	0.5	77.30	2	77.10	76.95	-1.5	9,178	-0.02%
2019/02/26	0	0.00	4	77.64	77.70	-4	8,995	-0.04%
2019/02/25	1	77.65	1	77.50	77.50	0	8,829	0.00%
2019/02/21	1	76.75	9	76.80	77.10	-8	8,738	-0.09%
2019/02/12	0	0.00	5	75.48	75.65	-5	8,870	-0.06%
2019/02/11	0	0.00	10	75.13	75.15	-10	8,939	-0.11%
2019/01/29	5	74.30	0	0.00	74.50	5	8,949	0.06%
2019/01/28	1	75.15	1	75.30	75.15	0	8,953	0.00%
2019/01/25	2	75.00	1	74.95	75.00	1	9,001	0.01%
2019/01/24	1	74.00	0	0.00	74.05	1	8,992	0.01%
2019/01/23	3	73.73	0	0.00	73.70	3	9,099	0.03%
2019/01/21	0	0.00	28	76.46	76.50	-28	9,112	-0.31%
2019/01/18	0	0.00	4	75.88	75.95	-4	9,237	-0.04%
2019/01/16	10	75.50	3.9	75.60	75.55	6.1	9,630	0.06%
2019/01/15	0	0.00	5	75.58	75.65	-5	9,789	-0.05%
2019/01/14	0	0.00	2	75.20	75.00	-2	9,799	-0.02%
2019/01/11	0	0.00	10	75.51	75.50	-10	9,912	-0.10%
2019/01/09	4	74.85	12	75.02	75.00	-8	10,164	-0.08%
2019/01/07	3	73.32	0	0.00	73.95	3	10,889	0.03%
2019/01/04	18	72.73	0	0.00	72.20	18	11,031	0.16%
2019/01/03	12	73.64	0.1	73.60	73.35	11.9	11,818	0.10%
2018/12/28	0	0.00	1	75.15	75.50	-1	12,571	-0.01%
2018/12/27	1	74.95	14	74.69	75.05	-13	12,940	-0.10%
2018/12/26	32	73.63	5	74.15	73.55	27	12,942	0.21%
2018/12/25	9	73.44	0	0.00	73.75	9	12,867	0.07%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/19	0	0.00	2	75.75	75.90	-2	13,222	-0.02%
2018/12/13	0	0.00	0.3	76.35	76.30	-0.3	13,211	0.00%
2018/12/12	1	76.20	6	75.53	76.20	-5	13,210	-0.04%
2018/12/11	8	74.68	0	0.00	75.05	8	13,215	0.06%
2018/12/10	13	74.59	0	0.00	74.45	13	13,270	0.10%
2018/12/07	5	75.60	0	0.00	75.45	5	13,404	0.04%
2018/12/06	12	75.33	0	0.00	75.10	12	13,600	0.09%
2018/12/05	5	76.90	0	0.00	76.65	5	13,587	0.04%
2018/12/03	0	0.00	15	78.87	78.80	-15	13,489	-0.11%
2018/11/26	1	76.00	0	0.00	76.15	1	13,032	0.01%
2018/11/21	8	75.16	0	0.00	76.00	8	13,286	0.06%
2018/11/20	6	75.98	0	0.00	76.00	6	13,118	0.05%
2018/11/15	1	76.85	0	0.00	77.60	1	12,876	0.01%
2018/11/12	0	0.00	1	78.05	78.00	-1	12,712	-0.01%
2018/11/09	7.1	77.86	0	0.00	77.80	7.1	12,685	0.06%
2018/11/08	0	0.00	7	79.01	78.85	-7	12,143	-0.06%
2018/11/07	0	0.00	3	78.37	78.40	-3	12,009	-0.02%
2018/11/01	0	0.00	3	78.35	78.40	-3	11,851	-0.03%
2018/10/29	2.3	75.68	0	0.00	75.75	2.3	11,553	0.02%
2018/10/26	11	75.00	7	75.00	75.40	4	11,468	0.03%
2018/10/25	4	75.64	0	0.00	75.50	4	11,239	0.04%
2018/10/24	17	77.13	0	0.00	77.40	17	10,803	0.16%
2018/10/23	14	78.01	0	0.00	77.75	14	10,641	0.13%
2018/10/22	0.1	79.55	0	0.00	79.20	0.1	10,326	0.00%
2018/10/19	1	79.40	0	0.00	79.30	1	10,260	0.01%
2018/10/18	4	79.38	0	0.00	79.15	4	10,165	0.04%
2018/10/17	1	80.00	0	0.00	79.40	1	10,117	0.01%
2018/10/16	1	78.75	0	0.00	79.30	1	9,921	0.01%
2018/10/15	9	78.95	2	78.90	79.20	7	9,950	0.07%
2018/10/12	5.4	78.47	4	79.40	80.05	1.4	9,350	0.02%
2018/10/11	19.1	78.11	4	78.30	77.40	15.1	9,184	0.16%
2018/10/09	6	83.08	0	0.00	83.25	6	8,092	0.07%
2018/10/08	14	82.89	0	0.00	83.00	14	7,840	0.18%
2018/10/05	1	84.15	0	0.00	83.45	1	7,292	0.01%
2018/10/04	2	85.00	0	0.00	84.90	2	6,962	0.03%
2018/10/01	0	0.00	2	87.38	87.35	-2	6,934	-0.03%
2018/09/28	0	0.00	3	87.05	86.90	-3	6,925	-0.04%
2018/09/27	0	0.00	4	87.21	87.35	-4	6,757	-0.06%
2018/09/26	0	0.00	1	86.90	86.90	-1	6,323	-0.02%
2018/09/25	0	0.00	4	87.03	87.10	-4	6,273	-0.06%
2018/09/18	0	0.00	10	85.20	85.40	-10	6,361	-0.16%
2018/09/17	10	85.85	0	0.00	85.85	10	6,533	0.15%
2018/09/14	4	86.25	0	0.00	86.50	4	6,517	0.06%
2018/09/13	3	85.05	0	0.00	84.95	3	6,481	0.05%
2018/09/12	5	85.54	0	0.00	85.55	5	6,167	0.08%
2018/09/11	6	85.59	0	0.00	85.65	6	5,989	0.10%
2018/09/10	4	86.00	3	85.90	86.00	1	5,747	0.02%
2018/09/05	1	87.00	0	0.00	87.00	1	5,786	0.02%
2018/08/30	0	0.00	2	87.80	87.55	-2	5,836	-0.03%
2018/08/29	0	0.00	1	87.15	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	4	86.29	86.25	-4	5,600	-0.07%
2018/08/23	0	0.00	10	84.60	85.05	-10	5,512	-0.18%
2018/08/21	1	84.45	0	0.00	84.55	1	5,515	0.02%
2018/08/20	10	83.80	0	0.00	83.95	10	5,480	0.18%
2018/08/17	2	83.90	0	0.00	83.65	2	5,479	0.04%
2018/08/16	3	83.12	0	0.00	83.80	3	5,421	0.06%
2018/07/30	1	85.60	0	0.00	85.55	1	6,077	0.02%
2018/07/27	0	0.00	3	85.70	85.70	-3	6,081	-0.05%
2018/07/26	0	0.00	1	85.10	85.00	-1	6,129	-0.02%
2018/07/24	0	0.00	5	84.70	84.70	-5	6,082	-0.08%
2018/07/19	0	0.00	1	83.40	83.30	-1	6,304	-0.02%
2018/07/16	0	0.00	5	83.17	83.00	-5	6,422	-0.08%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	2	81.93	82.25	-2	6,131	-0.03%
2018/07/06	1	80.30	0	0.00	80.95	1	6,040	0.02%
2018/07/02	1	81.30	0	0.00	81.05	1	6,052	0.02%
2018/06/25	3	80.93	0	0.00	80.90	3	5,556	0.05%
2018/06/21	1	81.40	0	0.00	81.25	1	5,442	0.02%
2018/06/11	0	0.00	2	82.80	82.65	-2	5,457	-0.04%
2018/06/08	0	0.00	3	83.20	82.55	-3	5,459	-0.05%
2018/06/07	0	0.00	2	83.28	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	2	83.25	83.30	-2	5,598	-0.04%
2018/06/05	0	0.00	0.8	82.55	82.50	-0.8	5,538	-0.01%
2018/05/16	0	0.00	18	81.54	81.75	-18	6,281	-0.29%
2018/05/14	0	0.00	1	82.10	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	1	81.55	81.60	-1	6,558	-0.02%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/04	2	78.93	0	0.00	78.95	2	6,314	0.03%
2018/05/03	5	78.50	0	0.00	78.55	5	6,384	0.08%
2018/04/30	0	0.00	1	80.00	80.00	-1	6,313	-0.02%
2018/04/27	1	78.95	0	0.00	79.20	1	6,300	0.02%
2018/04/26	11	79.05	0	0.00	79.05	11	6,167	0.18%
2018/04/25	10	79.17	0	0.00	79.30	10	5,981	0.17%
2018/04/24	7.4	79.64	0	0.00	79.55	7.4	5,821	0.13%
2018/04/23	2	80.00	0	0.00	79.95	2	5,635	0.04%
2018/04/20	1	80.95	0	0.00	80.75	1	5,524	0.02%
2018/04/18	1	81.80	0	0.00	81.60	1	5,395	0.02%
2018/04/12	0.1	82.70	0	0.00	82.50	0.1	5,467	0.00%
2018/04/09	0	0.00	5	82.30	82.20	-5	5,639	-0.09%
2018/04/02	3	82.50	0	0.00	82.25	3	5,617	0.05%
2018/03/29	1	82.05	0	0.00	82.10	1	5,612	0.02%
2018/03/27	5	83.00	0	0.00	83.40	5	5,518	0.09%
2018/03/15	0	0.00	1	84.15	84.25	-1	5,373	-0.02%
2018/03/14	1	84.20	1	84.10	84.30	0	5,360	0.00%
2018/03/12	0	0.00	2	83.85	84.15	-2	5,367	-0.04%
2018/03/06	0	0.00	5	81.70	82.15	-5	5,449	-0.09%
2018/03/02	10	80.83	0	0.00	81.15	10	5,452	0.18%
2018/02/22	1	81.35	0	0.00	81.00	1	5,225	0.02%
2018/02/09	5	78.30	0	0.00	79.05	5	5,062	0.10%
2018/02/08	1	80.40	0	0.00	80.60	1	4,828	0.02%
2018/02/07	3	81.07	3	81.35	80.65	0	4,854	0.00%
2018/02/06	10	80.30	2	80.85	79.65	8	4,702	0.17%
2018/02/05	3	83.48	0	0.00	83.60	3	4,182	0.07%
2018/02/01	1	85.30	0	0.00	85.25	1	4,049	0.02%
2018/01/26	8	87.31	0	0.00	87.50	8	3,841	0.21%
2018/01/25	1	87.70	0	0.00	87.45	1	3,739	0.03%
2018/01/18	0	0.00	3	86.28	86.30	-3	3,516	-0.09%
2018/01/09	0	0.00	4	84.09	84.15	-4	3,292	-0.12%
2018/01/08	0	0.00	1	83.70	84.10	-1	3,298	-0.03%
2018/01/04	2	83.45	0	0.00	83.50	2	3,291	0.06%
2018/01/03	0	0.00	2	83.35	83.35	-2	3,464	-0.06%