元大台灣50 (0050)-元大-北港券商分點個股進出

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
156.35
漲跌
▲4.45
漲幅
+2.93%
成交量
7,654張
產業
上市
3669人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	155.98	5.2	155.78	156.35	-5.2	12,412	-0.04%
2024/04/23	0	0.00	0.2	152.02	151.90	-0.2	12,890	0.00%
2024/04/22	3	150.50	1.3	150.64	150.45	1.7	13,165	0.01%
2024/04/19	16.8	151.64	3.1	151.75	150.90	13.8	13,214	0.10%
2024/04/18	0	0.00	1	157.81	158.95	-1	12,816	-0.01%
2024/04/16	7.7	155.75	4.9	155.49	155.65	2.8	12,784	0.02%
2024/04/15	2.8	160.21	1	160.10	160.00	1.8	12,601	0.01%
2024/04/12	2	162.05	0	0.00	162.10	2	12,626	0.02%
2024/04/11	0	162.05	1	161.80	162.50	-1	12,596	-0.01%
2024/04/10	1.5	162.99	1.1	162.79	163.00	0.4	12,600	0.00%
2024/04/09	0.2	163.20	5.5	162.21	163.25	-5.4	12,737	-0.04%
2024/04/08	0	0.00	0.1	159.40	159.45	-0.1	12,701	0.00%
2024/04/03	0.6	158.33	0	158.70	158.55	0.6	12,825	0.00%
2024/04/02	1.6	159.49	6.4	159.09	159.65	-4.8	12,995	-0.04%
2024/04/01	0	157.50	0	0.00	157.40	0	13,372	0.00%
2024/03/29	0.1	157.64	2.2	157.81	157.90	-2.1	13,564	-0.02%
2024/03/28	0	0.00	0.7	157.05	156.90	-0.7	13,567	0.00%
2024/03/27	1.3	157.05	0.1	157.30	157.65	1.2	13,618	0.01%
2024/03/26	3.3	157.35	5.2	158.57	157.60	-1.9	13,634	-0.01%
2024/03/25	0	0.00	0.1	157.20	157.50	-0.1	13,636	0.00%
2024/03/22	0	0.00	3.2	157.25	157.20	-3.2	13,586	-0.02%
2024/03/21	0	157.10	15.8	156.69	157.40	-15.8	13,584	-0.12%
2024/03/20	0	0.00	1.5	154.54	153.20	-1.5	13,558	-0.01%
2024/03/19	2	153.78	1	154.50	154.05	1	13,924	0.01%
2024/03/18	0.1	153.40	0.1	153.82	154.40	0	13,830	0.00%
2024/03/15	1.1	153.98	4.2	154.24	153.00	-3	13,623	-0.02%
2024/03/14	0	0.00	2	155.17	155.10	-2	13,532	-0.01%
2024/03/13	0.1	155.27	4.6	155.50	155.25	-4.5	13,611	-0.03%
2024/03/12	0.2	153.10	2.3	153.73	154.50	-2.1	13,443	-0.02%
2024/03/11	3	153.11	0	152.90	152.90	3	13,318	0.02%
2024/03/08	3.5	154.42	12.7	155.71	154.45	-9.2	13,181	-0.07%
2024/03/07	0.5	152.24	9.8	152.00	152.30	-9.4	12,772	-0.07%
2024/03/06	3.1	147.58	6.5	148.66	148.85	-3.5	12,366	-0.03%
2024/03/05	1.2	148.01	9.5	148.28	148.15	-8.3	12,273	-0.07%
2024/03/04	1.6	146.31	12.2	146.93	146.95	-10.6	12,111	-0.09%
2024/03/01	0	0.00	2	143.53	142.80	-2	11,865	-0.02%
2024/02/29	0	142.85	2	143.10	143.30	-2	11,877	-0.02%
2024/02/27	0.2	143.46	0.1	143.05	143.35	0.1	11,985	0.00%
2024/02/26	0	143.65	0.5	143.72	143.95	-0.5	11,990	0.00%
2024/02/23	1	143.40	15.4	143.68	143.75	-14.4	11,929	-0.12%
2024/02/22	0	0.00	13.7	142.53	142.80	-13.7	12,083	-0.11%
2024/02/21	1.3	141.30	18	141.31	141.20	-16.7	12,022	-0.14%
2024/02/20	1	141.50	0.2	141.70	141.65	0.8	12,301	0.01%
2024/02/19	0.5	140.92	2.6	140.81	141.10	-2.1	12,385	-0.02%
2024/02/16	0.6	141.30	2.3	141.82	141.30	-1.6	12,615	-0.01%
2024/02/15	0.7	141.57	28.3	141.99	142.35	-27.5	12,656	-0.22%
2024/02/05	3	135.95	1.9	135.71	135.95	1.1	12,384	0.01%
2024/02/02	0.2	135.00	0.9	135.03	135.10	-0.8	12,168	-0.01%
2024/02/01	2.2	133.85	0.1	134.10	134.35	2.1	12,124	0.02%
2024/01/31	2.2	134.61	2.1	134.51	134.35	0.1	12,169	0.00%
2024/01/30	0.2	136.35	1.3	136.38	136.15	-1.1	12,165	-0.01%
2024/01/29	0	0.00	9.4	136.48	136.50	-9.4	12,271	-0.08%
2024/01/26	0	135.60	4	135.71	135.65	-4	11,972	-0.03%
2024/01/25	1.1	135.45	3.7	135.21	135.65	-2.5	11,872	-0.02%
2024/01/24	0.2	134.05	15.3	134.24	134.00	-15.1	11,511	-0.13%
2024/01/23	0.4	133.68	2	134.00	134.05	-1.6	11,454	-0.01%
2024/01/22	2.2	133.88	2	134.15	133.80	0.2	11,491	0.00%
2024/01/19	0.1	131.58	25.5	131.94	132.90	-25.4	11,344	-0.22%
2024/01/18	2.2	128.17	1	128.25	128.30	1.2	11,276	0.01%
2024/01/17	39.7	127.71	0	128.00	127.45	39.7	11,225	0.35%
2024/01/16	4.2	131.43	2	131.83	131.65	2.2	10,739	0.02%
2024/01/15	0.1	132.80	0	0.00	133.00	0.1	10,507	0.00%
2024/01/12	2.6	132.66	2	132.70	132.65	0.6	10,378	0.01%
2024/01/11	1.1	132.41	0	0.00	132.85	1.1	10,400	0.01%
2024/01/10	0.1	132.52	1	132.65	132.30	-0.9	10,466	-0.01%
2024/01/09	2	133.05	7	133.77	133.00	-5	10,467	-0.05%
2024/01/08	1.3	132.97	0.1	133.05	132.75	1.2	10,501	0.01%
2024/01/05	3.2	132.18	2	132.38	132.15	1.2	10,451	0.01%
2024/01/04	0	132.55	0	0.00	132.50	0	10,623	0.00%
2024/01/03	8.7	132.69	0.5	133.20	132.55	8.2	10,771	0.08%
2023/12/29	0	135.60	4.4	135.80	135.45	-4.4	10,597	-0.04%
2023/12/28	1.1	135.79	7.8	135.81	135.75	-6.7	10,564	-0.06%
2023/12/27	0.5	135.30	6.7	135.48	135.75	-6.2	10,401	-0.06%
2023/12/26	0.2	134.15	1	134.15	134.25	-0.9	10,010	-0.01%
2023/12/25	0	0.00	1.1	133.50	133.50	-1.1	9,822	-0.01%
2023/12/22	0	0.00	1	132.80	132.95	-1	9,796	-0.01%
2023/12/21	3.2	132.28	10	132.40	132.60	-6.9	9,860	-0.07%
2023/12/20	0.1	133.45	5	133.75	133.75	-4.9	9,837	-0.05%
2023/12/19	1.2	133.05	0	0.00	133.40	1.2	9,885	0.01%
2023/12/18	0	133.30	0.8	133.55	133.90	-0.8	10,144	-0.01%
2023/12/15	0	0.00	3	133.93	133.70	-3	10,132	-0.03%
2023/12/14	0.1	133.20	7.6	132.96	133.15	-7.5	9,893	-0.08%
2023/12/13	1	131.50	2	131.73	131.55	-1	9,477	-0.01%
2023/12/08	0	0.00	12.3	131.44	131.05	-12.3	9,554	-0.13%
2023/12/07	0.2	130.51	0.3	130.28	130.00	-0.1	9,380	0.00%
2023/12/06	1.1	130.94	0	0.00	130.80	1.1	9,471	0.01%
2023/12/05	3.6	130.13	1	130.11	130.35	2.5	9,445	0.03%
2023/12/04	2	131.35	0.2	131.25	131.30	1.9	9,459	0.02%
2023/12/01	0	0.00	3.7	131.12	131.80	-3.7	9,507	-0.04%
2023/11/30	2	131.00	3.4	131.00	131.35	-1.4	9,479	-0.01%
2023/11/29	0	0.00	0.7	131.65	131.15	-0.7	9,354	-0.01%
2023/11/28	2	131.35	0.1	130.71	131.25	1.9	9,295	0.02%
2023/11/27	2	130.25	0	0.00	130.35	2	9,208	0.02%
2023/11/22	2.5	131.44	0	0.00	131.35	2.5	9,002	0.03%
2023/11/21	0	0.00	7.5	132.41	132.55	-7.5	9,018	-0.08%
2023/11/20	1	130.60	0.4	131.00	130.95	0.6	8,657	0.01%
2023/11/17	0	0.00	14.3	131.38	131.00	-14.3	8,625	-0.17%
2023/11/16	1	130.50	18.2	130.72	130.60	-17.2	8,234	-0.21%
2023/11/15	0.1	130.45	40.5	130.78	130.55	-40.5	8,096	-0.50%
2023/11/14	0	0.00	17.9	129.22	129.00	-17.9	7,843	-0.23%
2023/11/13	2.3	128.71	23.9	129.01	128.70	-21.6	7,669	-0.28%
2023/11/10	1	126.65	4.4	126.60	126.75	-3.4	7,548	-0.05%
2023/11/08	0	0.00	9.2	127.39	127.20	-9.2	7,872	-0.12%
2023/11/07	0	0.00	3	126.58	126.50	-3	7,816	-0.04%
2023/11/06	0.2	126.30	11.3	126.88	126.55	-11.1	7,888	-0.14%
2023/11/03	0	0.00	3.1	125.10	125.45	-3.1	7,684	-0.04%
2023/11/02	0	0.00	4.9	123.75	124.50	-4.9	7,713	-0.06%
2023/11/01	2	121.73	0.7	121.77	121.75	1.3	7,626	0.02%
2023/10/31	2.4	121.50	1	122.30	121.15	1.4	7,666	0.02%
2023/10/30	0.2	121.93	0	0.00	122.00	0.2	7,686	0.00%
2023/10/27	4	122.18	0	0.00	122.30	4	7,608	0.05%
2023/10/26	13	121.90	3	121.80	121.75	10	7,661	0.13%
2023/10/25	0	0.00	0	124.60	124.20	0	7,340	0.00%
2023/10/24	0.6	123.28	0	0.00	123.95	0.6	7,340	0.01%
2023/10/23	0.4	123.83	4	123.94	123.85	-3.6	7,293	-0.05%
2023/10/20	3	125.10	0	125.15	125.40	3	7,276	0.04%
2023/10/19	0.4	125.05	0	0.00	124.85	0.4	7,364	0.01%
2023/10/18	1.4	125.33	0	0.00	124.80	1.4	7,447	0.02%
2023/10/17	0.1	126.50	0	0.00	126.55	0.1	7,349	0.00%
2023/10/16	0	126.00	5.1	125.92	126.25	-5.1	7,474	-0.07%
2023/10/13	0	126.90	1.8	126.99	126.95	-1.8	7,526	-0.02%
2023/10/12	1.5	126.38	11	126.67	127.30	-9.5	7,674	-0.12%
2023/10/11	0	0.00	9.3	126.16	126.25	-9.3	7,681	-0.12%
2023/10/06	1.2	124.19	2.1	124.10	124.10	-0.9	7,718	-0.01%
2023/10/05	0.1	123.55	3.6	123.18	123.65	-3.5	7,694	-0.05%
2023/10/04	12.7	121.81	0	0.00	121.90	12.7	7,701	0.16%
2023/10/03	1.2	123.99	0	124.50	123.50	1.2	7,645	0.02%
2023/10/02	3.1	124.20	1.8	124.23	124.25	1.3	7,694	0.02%
2023/09/28	1	122.30	1.4	122.81	122.65	-0.4	7,859	0.00%
2023/09/27	0.3	122.01	3	121.95	122.15	-2.7	7,849	-0.03%
2023/09/26	0.8	122.20	0.1	122.30	122.10	0.7	7,835	0.01%
2023/09/25	0	123.30	0	0.00	123.55	0	7,778	0.00%
2023/09/22	0.6	122.52	0.2	122.53	122.65	0.4	7,829	0.01%
2023/09/21	8.3	123.03	0	0.00	122.75	8.3	7,765	0.11%
2023/09/20	5.4	124.92	4	124.94	124.75	1.3	7,507	0.02%
2023/09/19	3	125.48	0	0.00	125.45	3	7,518	0.04%
2023/09/18	2.1	126.36	0	0.00	126.00	2.1	7,574	0.03%
2023/09/15	0	0.00	6.8	127.03	127.35	-6.8	7,899	-0.09%
2023/09/14	0	0.00	5.8	126.49	126.95	-5.8	7,912	-0.07%
2023/09/13	0.1	125.40	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0	124.38	4.3	124.61	125.05	-4.3	7,959	-0.05%
2023/09/11	4.6	123.72	0.3	123.75	123.80	4.3	8,099	0.05%
2023/09/08	0.7	124.22	0.3	124.61	124.30	0.4	8,073	0.01%
2023/09/07	4.3	125.14	3.1	124.81	124.85	1.1	8,371	0.01%
2023/09/06	13.6	126.01	0	0.00	126.00	13.6	8,506	0.16%
2023/09/05	3.2	126.55	0.7	126.53	126.45	2.4	8,477	0.03%
2023/09/04	0	0.00	2	126.70	126.75	-2	8,502	-0.02%
2023/09/01	6	125.50	0	0.00	125.90	6	8,646	0.07%
2023/08/31	6.2	125.84	0	0.00	125.70	6.2	8,705	0.07%
2023/08/30	0	0.00	1.3	126.93	126.60	-1.3	8,738	-0.01%
2023/08/29	0	125.10	0	125.15	126.05	0	8,774	0.00%
2023/08/28	1	125.35	1.6	125.36	125.35	-0.6	8,731	-0.01%
2023/08/25	4.4	125.17	1	125.10	124.55	3.4	8,806	0.04%
2023/08/24	0	0.00	12.5	126.60	127.00	-12.5	8,890	-0.14%
2023/08/23	0.1	125.00	1.3	124.92	124.85	-1.2	9,020	-0.01%
2023/08/22	0.2	123.91	0	0.00	124.00	0.2	9,303	0.00%
2023/08/21	3.7	123.58	0.1	124.35	123.00	3.6	9,433	0.04%
2023/08/18	7.4	124.01	2.3	124.34	123.85	5.1	9,447	0.05%
2023/08/17	12.1	124.32	0.5	124.61	124.60	11.7	9,525	0.12%
2023/08/16	7.2	123.89	0	0.00	124.05	7.2	9,664	0.07%
2023/08/15	3.3	124.90	0	0.00	124.70	3.3	9,931	0.03%
2023/08/14	19.1	124.43	2	124.95	124.50	17.1	10,173	0.17%
2023/08/11	5.5	126.55	0	0.00	126.30	5.5	10,232	0.05%
2023/08/10	19.8	126.55	1.5	126.77	126.40	18.4	10,235	0.18%
2023/08/09	0	0.00	1	127.30	127.20	-1	10,122	-0.01%
2023/08/08	20.7	127.20	0	0.00	127.00	20.7	10,124	0.20%
2023/08/07	1.1	128.05	1.6	128.48	128.50	-0.5	10,010	-0.01%
2023/08/04	4.5	127.25	3	127.30	127.25	1.4	10,002	0.01%
2023/08/02	1.5	127.83	1	127.80	127.85	0.5	9,967	0.00%
2023/07/31	3.1	128.97	0	0.00	128.80	3.1	9,830	0.03%
2023/07/28	0	129.50	14.2	129.57	129.50	-14.2	9,771	-0.14%
2023/07/27	1	129.45	0.5	129.30	129.50	0.5	9,795	0.00%
2023/07/26	1	128.45	0	0.00	128.50	1	9,814	0.01%
2023/07/25	1.1	128.81	2.2	128.53	128.85	-1.1	9,835	-0.01%
2023/07/24	1.2	127.50	0	0.00	127.25	1.2	9,877	0.01%
2023/07/21	6.1	126.95	0	0.00	127.20	6.1	9,930	0.06%
2023/07/20	0.1	129.34	0	0.00	129.35	0.1	10,026	0.00%
2023/07/19	0.3	129.57	0.3	130.15	128.75	0	10,073	0.00%
2023/07/18	5.2	130.43	1.5	130.53	129.85	3.7	9,915	0.04%
2023/07/17	3.6	132.03	4.7	132.08	132.00	-1.1	9,841	-0.01%
2023/07/14	0	0.00	3.8	132.03	132.25	-3.8	9,716	-0.04%
2023/07/13	0	131.50	9.3	131.58	130.90	-9.3	9,551	-0.10%
2023/07/12	0.1	129.30	0	0.00	129.45	0.1	9,385	0.00%
2023/07/11	0.3	128.74	1	129.10	129.20	-0.7	9,379	-0.01%
2023/07/10	3.2	127.87	4	127.48	127.45	-0.8	9,413	-0.01%
2023/07/07	14.2	127.40	7	127.46	127.70	7.2	9,330	0.08%
2023/07/06	20.3	128.53	4.3	127.97	127.90	16	9,296	0.17%
2023/07/05	0.1	130.67	3	130.59	130.80	-3	9,086	-0.03%
2023/07/04	0.1	130.85	0.2	130.92	131.00	-0.1	9,075	0.00%
2023/07/03	0	130.70	9	130.59	130.70	-9	9,106	-0.10%
2023/06/30	0.5	128.67	0	128.75	129.10	0.5	9,245	0.01%
2023/06/29	0.3	129.28	0.2	129.20	129.05	0.1	9,318	0.00%
2023/06/28	1	129.00	1.7	129.09	129.10	-0.7	9,274	-0.01%
2023/06/27	9.3	129.29	5.3	129.08	128.90	4	9,342	0.04%
2023/06/26	0.6	129.83	2	129.80	129.75	-1.4	9,410	-0.01%
2023/06/21	0.2	130.35	0	0.00	130.55	0.2	9,511	0.00%
2023/06/20	0.1	130.75	5.2	130.47	130.55	-5.1	9,327	-0.05%
2023/06/19	0.1	130.93	4.5	131.19	131.25	-4.4	9,455	-0.05%
2023/06/16	1.5	131.28	3	131.50	131.55	-1.5	9,416	-0.02%
2023/06/15	1.5	131.73	4	131.84	131.90	-2.5	9,414	-0.03%
2023/06/14	2.2	131.40	3	131.43	131.50	-0.8	9,411	-0.01%
2023/06/13	2	131.20	13	131.36	131.55	-11	9,559	-0.12%
2023/06/12	1	128.95	2	129.15	129.00	-1	9,371	-0.01%
2023/06/09	4	128.06	5.7	127.98	127.80	-1.7	9,326	-0.02%
2023/06/08	5.1	127.05	0	0.00	126.85	5.1	9,545	0.05%
2023/06/07	1	128.15	3.3	127.95	128.10	-2.3	9,679	-0.02%
2023/06/06	0.2	126.70	6.2	126.95	126.70	-6	9,532	-0.06%
2023/06/05	1.2	126.42	4.1	126.61	126.35	-3	9,525	-0.03%
2023/06/02	0.4	126.81	6.5	126.92	126.75	-6.1	9,543	-0.06%
2023/06/01	0	0.00	0.6	125.21	125.15	-0.6	9,567	-0.01%
2023/05/31	0	0.00	0.1	125.65	126.15	-0.1	9,554	0.00%
2023/05/30	0	126.65	2.2	126.89	126.75	-2.2	9,464	-0.02%
2023/05/29	6	126.92	14	126.80	126.75	-8	9,386	-0.09%
2023/05/26	0.2	125.50	58.8	125.78	125.95	-58.6	9,236	-0.63%
2023/05/25	0	0.00	3	123.03	123.05	-3	8,943	-0.03%
2023/05/24	1.9	121.30	3.8	121.36	121.60	-1.8	8,934	-0.02%
2023/05/23	0.3	122.11	4	122.46	122.20	-3.7	8,826	-0.04%
2023/05/22	0	0.00	4.5	122.22	122.30	-4.5	8,718	-0.05%
2023/05/19	0	0.00	8.4	122.65	122.50	-8.4	8,549	-0.10%
2023/05/18	0	0.00	2.9	121.99	122.15	-2.9	8,164	-0.04%
2023/05/17	1	119.15	6.2	119.88	120.55	-5.2	8,002	-0.06%
2023/05/16	0.1	118.00	2	118.60	118.60	-1.9	7,695	-0.02%
2023/05/15	2.3	116.94	1	116.85	117.20	1.3	7,628	0.02%
2023/05/12	2.3	116.88	1	117.45	117.20	1.3	7,663	0.02%
2023/05/11	2.5	117.70	0	0.00	117.55	2.5	7,680	0.03%
2023/05/10	0.3	117.93	3	118.10	117.80	-2.7	7,768	-0.03%
2023/05/09	0.1	118.57	1.5	118.57	118.90	-1.4	7,838	-0.02%
2023/05/08	0	0.00	7	118.63	118.55	-7	7,983	-0.09%
2023/05/05	0.1	117.59	7.2	117.70	117.80	-7.2	8,041	-0.09%
2023/05/04	1	117.30	1	116.75	117.50	0	8,263	0.00%
2023/05/03	8.2	117.02	0	0.00	117.20	8.2	8,310	0.10%
2023/05/02	4.6	117.37	6	117.73	117.70	-1.5	8,600	-0.02%
2023/04/28	5.1	117.30	1.5	117.25	117.40	3.6	9,236	0.04%
2023/04/27	35.1	115.78	0	0.00	116.00	35.1	9,376	0.37%
2023/04/26	36.7	115.89	0	0.00	116.10	36.7	9,678	0.38%
2023/04/25	13.6	117.42	5	116.75	116.60	8.6	9,938	0.09%
2023/04/24	6.9	118.09	0	0.00	118.15	6.9	9,795	0.07%
2023/04/21	0.6	118.90	0	0.00	118.60	0.6	9,946	0.01%
2023/04/20	3.1	118.80	0	0.00	118.90	3.1	10,065	0.03%
2023/04/19	4.1	119.18	2	119.23	119.05	2.1	10,208	0.02%
2023/04/18	0.1	120.03	1	119.90	119.95	-0.9	10,272	-0.01%
2023/04/17	0.3	120.01	2	120.10	120.35	-1.7	10,392	-0.02%
2023/04/14	1.2	120.09	5	120.69	120.65	-3.8	10,526	-0.04%
2023/04/13	4.6	119.87	0	0.00	119.50	4.6	10,722	0.04%
2023/04/12	0.1	120.55	3	120.55	120.55	-2.9	10,756	-0.03%
2023/04/11	0	121.05	0.1	121.05	120.85	-0.1	10,939	0.00%
2023/04/10	0.1	121.22	0.9	121.15	121.00	-0.8	11,043	-0.01%
2023/04/07	1	121.40	2	121.05	121.00	-1	11,050	-0.01%
2023/04/06	5.6	120.58	2	120.35	121.00	3.6	11,043	0.03%
2023/03/31	0.2	121.93	2	121.73	121.60	-1.8	11,018	-0.02%
2023/03/30	10	121.40	11	121.19	121.20	-1	10,853	-0.01%
2023/03/29	1	120.60	0.1	120.80	120.60	0.9	10,861	0.01%
2023/03/28	0.1	120.63	3	120.33	120.40	-2.9	11,017	-0.03%
2023/03/27	0.6	121.69	1	121.70	121.45	-0.4	10,957	0.00%
2023/03/24	1.5	121.90	4	122.14	122.20	-2.5	10,978	-0.02%
2023/03/23	0	0.00	2.1	121.24	121.85	-2.1	10,884	-0.02%
2023/03/22	0	0.00	6.2	120.65	120.90	-6.2	10,757	-0.06%
2023/03/21	0.5	118.45	0	0.00	118.65	0.5	10,628	0.00%
2023/03/20	11.6	118.26	0	0.00	118.10	11.6	10,708	0.11%
2023/03/17	1	117.95	6	117.98	118.95	-5	10,693	-0.05%
2023/03/16	10.4	116.83	12	116.75	117.05	-1.7	10,665	-0.02%
2023/03/15	1	118.45	6.6	117.96	117.60	-5.6	10,542	-0.05%
2023/03/14	14.7	117.50	4	117.95	117.50	10.7	10,505	0.10%
2023/03/13	3.1	117.82	1.1	118.89	118.80	2	10,522	0.02%
2023/03/10	11.3	118.65	0	0.00	118.30	11.3	10,334	0.11%
2023/03/09	0.2	120.63	0	0.00	120.20	0.2	10,527	0.00%
2023/03/08	1.1	120.19	0	0.00	120.30	1.1	10,627	0.01%
2023/03/07	0.1	121.12	2.5	121.19	121.30	-2.4	10,702	-0.02%
2023/03/06	0.1	120.70	5.1	120.01	120.50	-5	10,828	-0.05%
2023/03/03	0	0.00	0	120.00	119.35	0	10,939	0.00%
2023/03/02	0.1	119.00	4	118.95	119.25	-3.9	11,141	-0.04%
2023/03/01	16.2	117.24	10.2	117.91	119.35	5.9	11,216	0.05%
2023/02/24	5	119.46	1	119.60	118.80	4	11,184	0.04%
2023/02/23	0	0.00	6	119.02	119.40	-6	11,237	-0.05%
2023/02/22	4	117.32	2	117.28	117.65	2	11,312	0.02%
2023/02/21	1.3	118.68	1	118.95	118.95	0.3	11,354	0.00%
2023/02/20	0	0.00	1.7	118.91	119.00	-1.7	11,674	-0.01%
2023/02/17	6.4	118.73	0	0.00	118.75	6.4	12,141	0.05%
2023/02/16	0	120.40	4	119.88	120.30	-4	12,312	-0.03%
2023/02/15	6.8	119.32	0	0.00	118.85	6.8	12,701	0.05%
2023/02/14	0.2	121.65	1.2	121.40	121.65	-1	12,742	-0.01%
2023/02/13	7	120.63	2.4	120.67	120.75	4.6	12,930	0.04%
2023/02/10	0.1	120.95	8.7	120.95	121.00	-8.7	13,040	-0.07%
2023/02/09	0	0.00	3	120.80	120.90	-3	13,138	-0.02%
2023/02/08	0.3	120.75	10.4	120.38	120.85	-10.1	13,164	-0.08%
2023/02/07	4.1	118.90	0	0.00	119.00	4.1	13,240	0.03%
2023/02/06	8.7	119.56	1.2	119.76	119.25	7.5	13,219	0.06%
2023/02/03	6.1	120.61	4.2	121.07	121.00	2	13,134	0.01%
2023/02/02	1.1	120.69	14.1	120.44	121.00	-13	13,144	-0.10%
2023/02/01	3.7	118.71	2	119.30	119.00	1.7	13,076	0.01%
2023/01/31	17.1	119.06	10.2	120.42	118.30	6.9	13,101	0.05%
2023/01/30	0.2	120.00	33.6	120.44	120.70	-33.4	12,923	-0.26%
2023/01/17	8.4	117.86	3	118.10	118.10	5.4	12,536	0.04%
2023/01/16	12.6	118.11	8.2	118.40	118.10	4.4	12,585	0.03%
2023/01/13	2.3	118.24	1.2	117.53	117.20	1.1	12,328	0.01%
2023/01/12	0.5	115.90	2	116.43	115.85	-1.5	12,170	-0.01%
2023/01/11	0	116.05	11	116.34	116.35	-11	12,263	-0.09%
2023/01/10	1	116.10	10	116.03	116.25	-9	12,110	-0.07%
2023/01/09	0.1	114.10	25.5	114.72	115.80	-25.4	12,237	-0.21%
2023/01/06	0	0.00	1	111.55	111.80	-1	12,178	-0.01%
2023/01/05	10.3	111.45	0	111.40	111.30	10.2	12,332	0.08%
2023/01/04	0.2	110.49	0	0.00	110.50	0.2	12,354	0.00%
2023/01/03	0.6	109.58	0	0.00	110.75	0.6	12,647	0.00%
2022/12/30	0.8	110.42	0	0.00	110.20	0.8	12,544	0.01%
2022/12/29	3.4	108.91	0.1	109.05	109.50	3.3	12,541	0.03%
2022/12/28	12.7	109.76	0	0.00	110.00	12.7	12,488	0.10%
2022/12/26	1	110.75	0	0.00	111.10	1	12,525	0.01%
2022/12/23	0.1	110.85	1	110.60	110.70	-0.9	12,668	-0.01%
2022/12/22	0	0.00	1.3	112.16	112.60	-1.3	12,741	-0.01%
2022/12/21	2	110.38	1	111.25	110.75	1	12,972	0.01%
2022/12/20	2.9	110.90	2	111.70	110.30	0.9	12,922	0.01%
2022/12/19	7	112.23	0	112.40	112.35	6.9	13,046	0.05%
2022/12/16	12	112.74	1	113.20	113.00	11	13,186	0.08%
2022/12/15	3.5	114.44	0	0.00	114.90	3.5	13,237	0.03%
2022/12/14	2	114.83	6	114.69	114.80	-4	13,289	-0.03%
2022/12/13	6.7	113.69	0	0.00	113.40	6.7	13,254	0.05%
2022/12/12	1.5	113.60	0	0.00	113.90	1.5	13,263	0.01%
2022/12/09	0	115.05	4.6	115.09	115.00	-4.6	13,340	-0.03%
2022/12/08	4.1	113.08	5.1	113.34	113.25	-1.1	13,297	-0.01%
2022/12/07	4.9	114.82	0	0.00	114.60	4.9	13,326	0.04%
2022/12/06	6	115.75	0	0.00	115.30	6	13,265	0.05%
2022/12/05	0.1	117.75	1.3	118.24	117.45	-1.2	13,225	-0.01%
2022/12/02	4.6	117.39	0.2	117.50	117.30	4.4	13,144	0.03%
2022/12/01	1.2	118.33	1	119.30	118.35	0.2	13,277	0.00%
2022/11/30	0	115.30	1.2	115.88	116.35	-1.1	12,974	-0.01%
2022/11/29	4.5	114.60	3	115.00	115.40	1.5	12,967	0.01%
2022/11/28	4.9	114.67	3	114.65	114.35	1.9	13,021	0.01%
2022/11/25	0	0.00	0.2	117.00	116.70	-0.2	13,121	0.00%
2022/11/24	0.1	116.65	1	116.15	116.70	-0.9	12,972	-0.01%
2022/11/23	0.1	115.40	1	115.40	115.60	-1	12,920	-0.01%
2022/11/21	0.1	114.03	0.3	114.33	113.85	-0.2	13,123	0.00%
2022/11/18	2.1	114.59	2	115.05	114.25	0.1	13,060	0.00%
2022/11/17	0.2	113.18	2.5	113.53	114.55	-2.3	13,000	-0.02%
2022/11/16	1.5	114.38	2.3	114.87	114.50	-0.8	12,949	-0.01%
2022/11/15	2.1	114.23	13.1	113.20	114.70	-11	12,689	-0.09%
2022/11/14	1.5	110.02	10.1	110.06	110.00	-8.6	12,193	-0.07%
2022/11/11	2.1	108.41	9.4	108.84	109.00	-7.3	11,979	-0.06%
2022/11/10	2.2	103.41	0	0.00	103.50	2.2	11,638	0.02%
2022/11/09	5.3	104.26	6	103.74	104.50	-0.7	11,557	-0.01%
2022/11/08	2.5	101.70	2.3	101.71	101.60	0.2	11,401	0.00%
2022/11/07	0.1	100.15	21	99.72	100.55	-20.9	11,368	-0.18%
2022/11/04	11	97.73	0	0.00	98.85	11	11,346	0.10%
2022/11/03	13.2	98.63	0	0.00	98.70	13.2	11,359	0.12%
2022/11/02	5.1	99.70	1.2	99.72	100.00	3.9	11,265	0.03%
2022/11/01	1	99.06	1	99.60	99.60	0	11,293	0.00%
2022/10/31	0.1	99.00	1.2	98.99	99.05	-1.1	11,311	-0.01%
2022/10/28	2.1	97.87	0	0.00	97.75	2.1	11,257	0.02%
2022/10/27	0.1	99.05	3	98.97	99.00	-2.9	11,196	-0.03%
2022/10/26	0.4	97.59	1	97.15	97.60	-0.6	11,358	-0.01%
2022/10/25	2	97.25	1.2	96.72	96.70	0.8	11,334	0.01%
2022/10/24	0.1	99.00	0	0.00	98.60	0.1	11,134	0.00%
2022/10/21	1.1	99.03	0	0.00	98.90	1.1	10,989	0.01%
2022/10/20	4.7	98.00	1	98.45	99.20	3.7	10,919	0.03%
2022/10/19	5.7	100.13	0.5	101.00	99.75	5.1	10,813	0.05%
2022/10/18	1	101.10	3	100.65	101.10	-2	10,729	-0.02%
2022/10/17	3	99.67	21.2	99.70	99.95	-18.2	10,883	-0.17%
2022/10/14	20	101.72	2.1	101.74	101.85	17.9	10,703	0.17%
2022/10/13	6.5	99.54	1.2	99.50	99.00	5.3	10,793	0.05%
2022/10/12	5	100.06	3	100.33	100.20	2	10,666	0.02%
2022/10/11	13.1	101.27	0	0.00	100.70	13.1	10,814	0.12%
2022/10/07	0.2	106.71	2	106.50	106.20	-1.8	10,601	-0.02%
2022/10/06	0.1	107.85	0	0.00	108.00	0.1	10,703	0.00%
2022/10/05	3.2	106.96	11.5	107.06	107.25	-8.3	10,975	-0.08%
2022/10/04	5	104.65	0	0.00	104.80	5	10,983	0.05%
2022/10/03	14.4	102.64	2	102.46	102.20	12.4	10,983	0.11%
2022/09/30	10.7	103.47	0	0.00	103.45	10.7	10,969	0.10%
2022/09/29	4.8	105.09	0.1	106.10	104.90	4.7	10,983	0.04%
2022/09/28	7.4	106.00	2	105.35	105.25	5.4	11,069	0.05%
2022/09/27	2.9	107.72	0.1	107.20	107.50	2.8	11,024	0.03%
2022/09/26	8	107.40	0.1	107.43	107.65	7.9	11,316	0.07%
2022/09/23	1.7	110.07	0.3	110.10	109.70	1.5	11,564	0.01%
2022/09/22	7.3	110.06	0	0.00	110.75	7.3	11,661	0.06%
2022/09/21	3.1	112.16	0	0.00	112.10	3.1	11,516	0.03%
2022/09/20	0.5	112.83	0	0.00	113.05	0.5	11,514	0.00%
2022/09/19	0.1	112.70	0	0.00	112.05	0.1	11,695	0.00%
2022/09/16	5.1	112.43	0	0.00	112.55	5.1	11,757	0.04%
2022/09/15	0.2	113.75	0	0.00	113.85	0.2	11,822	0.00%
2022/09/14	0.1	113.50	0	0.00	113.65	0.1	12,011	0.00%
2022/09/13	1.1	115.76	1	116.35	116.00	0.1	11,937	0.00%
2022/09/12	0.5	115.36	1	115.10	115.40	-0.5	12,037	0.00%
2022/09/08	1.2	112.81	0.8	113.25	113.00	0.4	12,240	0.00%
2022/09/07	7.4	112.48	0	0.00	112.20	7.4	12,334	0.06%
2022/09/06	0	114.50	0	0.00	114.90	0	12,223	0.00%
2022/09/05	2.4	114.02	0	0.00	114.15	2.4	12,313	0.02%
2022/09/02	2.7	114.57	0	0.00	113.90	2.7	12,447	0.02%
2022/09/01	6.8	115.17	1.5	115.52	115.15	5.3	12,285	0.04%
2022/08/31	0	0.00	1	117.45	117.60	-1	11,968	-0.01%
2022/08/30	2.7	116.46	0	116.45	116.75	2.7	11,917	0.02%
2022/08/29	4.4	116.45	1.2	116.28	116.55	3.2	11,795	0.03%
2022/08/26	0	119.80	1	120.00	119.60	-1	11,600	-0.01%
2022/08/25	0.1	119.11	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	1.3	117.98	0.2	118.60	117.90	1.2	11,533	0.01%
2022/08/23	2.2	118.67	0	118.70	118.20	2.2	11,533	0.02%
2022/08/22	4.7	119.89	1.1	120.19	119.80	3.6	11,603	0.03%
2022/08/19	2	121.13	0	0.00	121.55	2	11,663	0.02%
2022/08/18	0.1	121.22	0	0.00	121.35	0.1	11,693	0.00%
2022/08/17	3.1	122.15	0	0.00	122.15	3.1	11,647	0.03%
2022/08/16	6.1	122.06	1	122.15	122.10	5.1	11,500	0.04%
2022/08/15	6	121.83	3	121.83	121.90	3	11,381	0.03%
2022/08/12	0.2	120.50	5	120.70	120.80	-4.8	11,283	-0.04%
2022/08/11	0.2	120.10	10	120.01	120.05	-9.8	11,262	-0.09%
2022/08/10	4.2	117.91	0	0.00	117.90	4.2	11,189	0.04%
2022/08/09	1	118.05	1	119.15	119.15	0	11,138	0.00%
2022/08/08	2.1	118.84	0	0.00	119.25	2.1	11,102	0.02%
2022/08/05	0.1	118.30	3	118.97	119.50	-2.9	11,075	-0.03%
2022/08/04	2.1	115.97	1	116.65	116.55	1.1	11,117	0.01%
2022/08/03	3.1	115.83	0	0.00	116.25	3.1	11,137	0.03%
2022/08/02	5.4	115.66	0	0.00	115.55	5.4	11,237	0.05%
2022/08/01	1.5	117.58	0	0.00	117.65	1.5	11,155	0.01%
2022/07/29	3.1	118.38	2.2	118.20	118.00	0.9	11,279	0.01%
2022/07/28	1	117.90	3	117.50	116.90	-2	11,249	-0.02%
2022/07/27	1.1	115.78	0	115.50	116.70	1.1	11,275	0.01%
2022/07/26	0.2	115.75	2	115.55	115.65	-1.8	11,248	-0.02%
2022/07/25	1.3	116.58	4	116.29	116.70	-2.7	11,236	-0.02%
2022/07/22	3.2	116.72	3	116.80	116.80	0.2	11,253	0.00%
2022/07/21	0.1	115.85	4	116.15	116.35	-3.9	11,471	-0.03%
2022/07/20	1.2	115.86	3.2	115.85	115.05	-2.1	11,480	-0.02%
2022/07/19	2.1	113.94	0	0.00	114.30	2.1	11,735	0.02%
2022/07/18	8.6	114.48	1	114.20	114.20	7.6	11,701	0.06%
2022/07/15	5	115.45	1	114.35	115.50	4	11,398	0.04%
2022/07/14	2	113.23	2.1	113.76	114.00	-0.1	11,202	0.00%
2022/07/13	11.5	113.13	5	113.18	113.45	6.5	11,107	0.06%
2022/07/12	6.4	109.95	0	0.00	109.55	6.4	10,992	0.06%
2022/07/11	1.4	112.49	0	0.00	112.25	1.4	11,151	0.01%
2022/07/08	0.3	113.51	0.5	113.74	113.25	-0.2	11,108	0.00%
2022/07/07	0	112.00	4	111.60	112.10	-4	11,056	-0.04%
2022/07/06	1.7	109.06	0	110.75	108.85	1.7	11,069	0.02%
2022/07/05	6.2	111.55	5	111.50	111.00	1.2	11,088	0.01%
2022/07/04	4.4	111.25	2	110.83	110.45	2.4	10,967	0.02%
2022/07/01	10.1	112.91	4.1	113.76	111.55	6	10,771	0.06%
2022/06/30	7.3	116.19	0	0.00	115.80	7.3	10,386	0.07%
2022/06/29	0.1	118.79	0	0.00	118.80	0.1	10,175	0.00%
2022/06/28	1	119.61	1	119.70	119.80	0	10,130	0.00%
2022/06/27	5.2	121.02	6.2	120.80	120.95	-1	10,086	-0.01%
2022/06/24	5.2	118.45	4.1	118.80	118.15	1.1	9,916	0.01%
2022/06/23	3.3	118.33	1.2	117.82	117.90	2.1	9,910	0.02%
2022/06/22	5.4	119.95	0.8	120.00	119.50	4.6	9,711	0.05%
2022/06/21	2	121.90	2	121.38	122.20	0	9,532	0.00%
2022/06/20	8.5	120.00	5	120.90	119.75	3.5	9,595	0.04%
2022/06/17	7.6	120.80	0.2	120.95	120.85	7.4	9,520	0.08%
2022/06/16	2.3	123.23	2	124.78	122.50	0.3	9,321	0.00%
2022/06/15	1.5	123.08	0	0.00	122.75	1.5	9,320	0.02%
2022/06/14	11.5	122.61	4.2	122.94	123.35	7.3	9,405	0.08%
2022/06/13	10.2	123.69	0	123.65	123.55	10.2	9,524	0.11%
2022/06/10	4.4	126.90	0	0.00	127.10	4.4	9,634	0.05%
2022/06/09	0.1	128.45	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	2	128.60	2.1	128.76	128.80	-0.1	9,850	0.00%
2022/06/07	1.1	127.58	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	0	0.00	4.1	128.78	128.70	-4.1	10,292	-0.04%
2022/06/02	2.1	128.03	0	128.25	127.80	2.1	10,921	0.02%
2022/06/01	1.1	129.17	3.2	129.26	129.15	-2.1	11,714	-0.02%
2022/05/31	0.3	129.00	2	128.30	129.80	-1.7	11,817	-0.01%
2022/05/30	1	128.54	2.1	127.55	128.55	-1.1	11,774	-0.01%
2022/05/27	0	0.00	2	124.75	125.50	-2	11,633	-0.02%
2022/05/26	2.1	123.59	0	0.00	122.90	2.1	11,576	0.02%
2022/05/25	0.1	124.50	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	1.3	123.84	0	0.00	123.50	1.3	12,301	0.01%
2022/05/23	1.1	124.89	1	125.15	124.90	0.1	12,291	0.00%
2022/05/20	1.2	124.85	3	124.50	124.65	-1.9	12,557	-0.01%
2022/05/19	5.4	123.30	1.2	123.04	123.30	4.3	12,570	0.03%
2022/05/18	1	125.36	8	125.53	125.70	-7	12,514	-0.06%
2022/05/17	1	123.66	2	124.23	124.35	-1	12,491	-0.01%
2022/05/16	6.2	123.69	4.2	123.83	123.00	1.9	12,534	0.02%
2022/05/13	14	122.13	12	122.34	122.35	2	12,561	0.02%
2022/05/12	8.1	122.25	3.1	121.83	121.25	5	12,641	0.04%
2022/05/11	0.1	124.40	0.5	124.45	124.20	-0.4	12,516	0.00%
2022/05/10	11.9	123.49	1.2	121.96	124.00	10.7	12,482	0.09%
2022/05/09	5.2	124.87	0	0.00	124.55	5.2	12,386	0.04%
2022/05/06	6.8	126.27	0	0.00	126.65	6.8	12,357	0.05%
2022/05/05	0.7	129.34	2.4	129.41	129.25	-1.7	12,475	-0.01%
2022/05/04	1.1	128.08	11	128.36	127.80	-9.9	12,667	-0.08%
2022/05/03	2.5	128.14	0	0.00	127.80	2.5	12,902	0.02%
2022/04/29	3.1	128.80	2	128.82	128.75	1.1	13,017	0.01%
2022/04/28	5.5	126.92	1.2	127.29	127.10	4.3	13,316	0.03%
2022/04/27	7.5	126.64	4	126.50	126.55	3.5	13,394	0.03%
2022/04/26	1.9	129.18	2.1	129.65	129.25	-0.2	13,160	0.00%
2022/04/25	16.2	128.97	3	128.93	129.25	13.2	13,244	0.10%
2022/04/22	8.7	131.09	0	0.00	131.60	8.7	12,823	0.07%
2022/04/21	3	132.82	2	133.33	132.75	1	12,805	0.01%
2022/04/20	12	132.15	10.1	132.65	132.65	1.9	12,863	0.01%
2022/04/19	0	0.00	1.1	132.84	132.00	-1.1	12,919	-0.01%
2022/04/18	12.6	131.60	0	0.00	131.55	12.6	13,064	0.10%
2022/04/15	9.5	132.39	0	0.00	132.25	9.5	13,027	0.07%
2022/04/14	1.2	134.98	1.2	134.75	134.55	0	12,799	0.00%
2022/04/13	1.1	133.68	5	134.42	135.05	-3.9	12,860	-0.03%
2022/04/12	3.2	132.06	1	132.65	132.55	2.2	12,933	0.02%
2022/04/11	26.8	132.80	0.2	134.40	132.45	26.7	12,857	0.21%
2022/04/08	3.5	133.93	0	0.00	134.55	3.5	12,692	0.03%
2022/04/07	23	134.56	0	0.00	133.80	23	12,647	0.18%
2022/04/06	4.2	135.25	2.1	135.97	136.25	2.1	12,778	0.02%
2022/04/01	3.4	136.61	0	136.90	136.95	3.4	12,959	0.03%
2022/03/31	3.2	138.29	4.2	138.42	138.10	-1	12,939	-0.01%
2022/03/30	0	138.45	6	138.38	138.55	-6	13,089	-0.05%
2022/03/29	1.3	136.97	0.1	136.91	136.85	1.1	13,185	0.01%
2022/03/28	5.4	136.13	1	136.40	136.70	4.4	13,145	0.03%
2022/03/25	1	138.05	1.3	138.10	138.20	-0.3	13,081	0.00%
2022/03/24	4.1	137.47	2	137.98	138.00	2.1	13,072	0.02%
2022/03/23	1	137.65	6	138.06	138.10	-5	13,082	-0.04%
2022/03/22	1.1	136.65	1.5	136.68	136.80	-0.4	13,004	0.00%
2022/03/21	2	137.23	1.2	137.48	137.00	0.9	13,069	0.01%
2022/03/18	1.6	135.89	2.1	136.04	136.10	-0.5	13,019	0.00%
2022/03/17	5.4	136.08	7.6	135.83	136.40	-2.2	12,884	-0.02%
2022/03/16	9.7	131.62	1	131.90	132.20	8.7	12,706	0.07%
2022/03/15	14.6	131.71	0	0.00	131.65	14.6	12,465	0.12%
2022/03/14	7.7	134.63	0	0.00	134.40	7.7	12,255	0.06%
2022/03/11	6	134.91	1	134.70	134.40	5	12,162	0.04%
2022/03/10	4.2	135.90	4.3	136.15	136.35	-0.1	12,050	0.00%
2022/03/09	11.2	132.95	0	0.00	132.50	11.2	11,890	0.09%
2022/03/08	30.2	131.86	6.6	131.48	131.15	23.6	11,690	0.20%
2022/03/07	26.8	134.11	2	133.98	134.00	24.8	11,064	0.22%
2022/03/04	10.2	138.37	1.3	138.50	138.45	9	10,368	0.09%
2022/03/03	1.3	140.02	1	140.35	139.95	0.3	10,345	0.00%
2022/03/02	5.5	139.61	8.2	139.65	139.65	-2.7	10,465	-0.03%
2022/03/01	1.3	140.64	7.1	140.46	140.45	-5.7	10,405	-0.05%
2022/02/25	17.2	138.81	2	138.28	138.50	15.2	10,318	0.15%
2022/02/24	14	139.55	0	0.00	138.80	14	10,017	0.14%
2022/02/23	1.3	141.90	0	0.00	142.25	1.3	9,590	0.01%
2022/02/22	5.8	141.47	0	0.00	141.85	5.8	9,615	0.06%
2022/02/21	0.2	143.39	7.3	143.45	143.80	-7.1	9,402	-0.08%
2022/02/18	0.6	143.73	0	0.00	144.10	0.6	9,666	0.01%
2022/02/17	0.3	144.49	1	144.41	144.50	-0.8	9,697	-0.01%
2022/02/16	1	144.00	1	144.05	144.40	0	9,723	0.00%
2022/02/15	0.5	142.71	0	0.00	142.05	0.5	9,706	0.01%
2022/02/14	6.7	143.09	0	0.00	142.70	6.7	9,657	0.07%
2022/02/11	0	145.00	6	144.36	144.95	-6	9,549	-0.06%
2022/02/10	1	143.81	1.5	144.12	145.05	-0.5	9,682	0.00%
2022/02/09	5.1	142.97	0.1	143.25	143.40	5	9,705	0.05%
2022/02/08	8.3	143.04	2	143.35	142.90	6.3	9,757	0.06%
2022/02/07	14.5	141.82	1	142.60	142.30	13.5	9,615	0.14%
2022/01/26	11.5	141.66	2	142.05	141.55	9.5	9,253	0.10%
2022/01/25	12.2	141.59	2	141.55	141.65	10.2	9,024	0.11%
2022/01/24	2.3	142.17	1.2	143.75	144.00	1.1	8,674	0.01%
2022/01/21	11.8	143.15	1	143.60	142.65	10.8	8,537	0.13%
2022/01/20	3.1	148.18	1	148.98	149.10	2	8,114	0.03%
2022/01/19	1.3	149.20	2	148.43	148.50	-0.7	7,967	-0.01%
2022/01/18	2.5	150.92	1	151.30	150.30	1.5	7,897	0.02%
2022/01/17	2	151.95	1	151.80	152.00	1	7,780	0.01%
2022/01/14	1	150.10	2.2	150.52	150.30	-1.2	7,751	-0.01%
2022/01/13	2.1	150.08	1	149.85	150.30	1.1	7,800	0.01%
2022/01/12	1	149.40	1.3	149.27	149.55	-0.3	7,918	0.00%
2022/01/11	1.1	147.23	2	147.88	148.30	-0.9	7,890	-0.01%
2022/01/10	0.1	147.45	1.1	147.29	147.55	-1	7,682	-0.01%
2022/01/07	3.3	147.68	1	146.80	146.60	2.3	7,644	0.03%
2022/01/06	2	147.64	3	147.90	147.90	-1	7,582	-0.01%
2022/01/05	1.5	149.45	0.4	149.60	149.30	1.1	7,528	0.01%
2022/01/04	1.1	149.31	4.9	148.83	149.60	-3.9	7,522	-0.05%
2022/01/03	4.2	147.05	1	146.35	146.40	3.2	7,490	0.04%
2021/12/30	2	145.93	6	145.58	145.50	-4	7,603	-0.05%
2021/12/29	2	145.70	3.7	145.58	145.95	-1.7	7,866	-0.02%
2021/12/28	1	145.05	9.1	145.05	145.30	-8.1	7,940	-0.10%
2021/12/27	2	144.15	9	144.14	144.15	-7	7,953	-0.09%
2021/12/24	0	0.00	6	143.36	143.05	-6	8,296	-0.07%
2021/12/23	0	0.00	6.9	143.01	142.65	-6.9	8,364	-0.08%
2021/12/22	0	0.00	1	141.80	141.85	-1	8,627	-0.01%
2021/12/21	0.1	141.45	2	141.15	141.85	-1.9	8,854	-0.02%
2021/12/20	2	140.58	2	140.50	140.65	0	8,940	0.00%
2021/12/17	1.1	141.47	0	141.65	141.90	1.1	8,971	0.01%
2021/12/16	0	0.00	1	141.60	142.05	-1	8,985	-0.01%
2021/12/15	2.5	140.23	5	140.40	140.30	-2.5	9,290	-0.03%
2021/12/14	4.8	140.24	0.1	140.40	140.10	4.7	9,187	0.05%
2021/12/13	0.1	141.96	0	0.00	141.50	0.1	9,242	0.00%
2021/12/10	0	0.00	1	141.90	141.95	-1	9,366	-0.01%
2021/12/09	0	142.20	0.1	142.34	142.00	-0.1	9,351	0.00%
2021/12/08	1	142.45	3	143.02	142.35	-2	9,329	-0.02%
2021/12/07	0	140.70	0	0.00	141.80	0	9,198	0.00%
2021/12/06	2.5	140.90	0	0.00	141.35	2.5	9,199	0.03%
2021/12/03	0	0.00	2	141.85	141.75	-2	9,251	-0.02%
2021/12/02	1	141.70	5.3	141.35	141.80	-4.3	9,307	-0.05%
2021/12/01	6	139.33	13	138.23	140.30	-7	9,390	-0.07%
2021/11/30	12	139.25	3	139.35	138.00	9	9,504	0.09%
2021/11/29	15.1	138.36	0.3	138.65	138.15	14.9	9,449	0.16%
2021/11/26	4.2	138.28	0	0.00	138.15	4.2	9,567	0.04%
2021/11/25	1	140.05	0	0.00	140.45	1	9,641	0.01%
2021/11/24	1.1	140.27	0	0.00	140.50	1.1	9,955	0.01%
2021/11/23	1	141.25	3	141.22	141.10	-2	10,179	-0.02%
2021/11/22	0	142.70	0.4	142.53	142.45	-0.4	10,223	0.00%
2021/11/19	0	0.00	3.3	143.08	142.80	-3.3	10,275	-0.03%
2021/11/18	0.1	141.85	13.1	142.03	142.45	-13	10,259	-0.13%
2021/11/17	0	0.00	1.2	141.44	141.65	-1.2	10,259	-0.01%
2021/11/16	1	141.05	2	141.23	141.20	-1	10,182	-0.01%
2021/11/15	0	0.00	7.8	141.04	140.95	-7.8	10,524	-0.07%
2021/11/12	0	0.00	2	140.40	139.70	-2	10,774	-0.02%
2021/11/11	1	139.65	0.4	139.27	139.25	0.6	10,895	0.01%
2021/11/10	1	140.45	15	140.38	140.50	-14	11,000	-0.13%
2021/11/09	0	0.00	16.5	140.84	140.70	-16.5	11,029	-0.15%
2021/11/08	0	0.00	1	138.95	139.20	-1	10,862	-0.01%
2021/11/05	1	137.00	10	137.48	138.10	-9	10,800	-0.08%
2021/11/04	0.1	136.33	0	0.00	136.15	0.1	10,654	0.00%
2021/11/03	2	136.85	1.2	136.81	136.60	0.8	10,696	0.01%
2021/11/02	0	0.00	4.1	137.41	136.25	-4.1	10,722	-0.04%
2021/11/01	0.1	136.45	0	0.00	136.50	0.1	10,749	0.00%
2021/10/29	5	135.97	1	136.05	135.80	4	10,790	0.04%
2021/10/28	1	137.10	7	137.50	137.15	-6	10,809	-0.06%
2021/10/27	0	0.00	1	137.45	137.55	-1	10,855	-0.01%
2021/10/26	1	137.60	29	137.37	137.55	-28	10,796	-0.26%
2021/10/25	2	135.80	0	0.00	136.40	2	10,800	0.02%
2021/10/22	4	136.55	0.1	136.55	136.50	3.9	11,178	0.03%
2021/10/21	1	136.45	2	137.24	136.10	-1	11,263	-0.01%
2021/10/20	1	136.55	1	137.00	136.60	0	11,238	0.00%
2021/10/19	1	136.95	1.7	136.85	136.95	-0.7	11,047	-0.01%
2021/10/18	1.1	135.73	13	136.47	135.85	-12	11,008	-0.11%
2021/10/15	1	134.50	15	135.99	136.25	-14	11,132	-0.13%
2021/10/14	1	132.71	1	133.45	132.75	0	11,039	0.00%
2021/10/13	2.3	132.41	1	132.90	132.40	1.3	11,159	0.01%
2021/10/12	6.7	132.14	1	132.85	132.85	5.7	11,224	0.05%
2021/10/08	3.1	134.39	2.1	134.68	134.20	1.1	11,241	0.01%
2021/10/07	10.1	134.63	2.1	135.14	135.35	8	11,270	0.07%
2021/10/06	30.1	132.92	0	0.00	133.00	30.1	11,272	0.27%
2021/10/05	21.7	132.08	1	132.50	132.95	20.7	11,131	0.19%
2021/10/04	16.4	133.58	3	133.67	133.15	13.4	10,793	0.12%
2021/10/01	13.9	134.35	1	134.40	133.95	12.9	10,472	0.12%
2021/09/30	2.4	135.47	0	0.00	137.05	2.4	10,130	0.02%
2021/09/29	12.2	136.06	0	0.00	136.00	12.2	9,960	0.12%
2021/09/28	0	0.00	0.3	138.90	139.00	-0.3	9,592	0.00%
2021/09/27	1	139.90	0	0.00	140.00	1	9,375	0.01%
2021/09/24	0	0.00	1	139.25	139.65	-1	9,255	-0.01%
2021/09/23	0	0.00	1.1	138.00	138.00	-1.1	9,309	-0.01%
2021/09/22	5.5	137.00	0.2	137.30	137.20	5.4	9,363	0.06%
2021/09/16	0	140.20	0	0.00	140.10	0	9,076	0.00%
2021/09/15	0	0.00	0.4	140.94	140.75	-0.4	9,046	0.00%
2021/09/14	0.1	141.90	1.1	141.93	141.60	-1.1	8,952	-0.01%
2021/09/13	0	0.00	1.1	141.49	141.45	-1.1	9,009	-0.01%
2021/09/10	2	141.43	1	142.00	141.95	1	9,216	0.01%
2021/09/09	1	139.50	1.5	140.18	140.30	-0.5	9,202	-0.01%
2021/09/08	1	141.14	1.1	141.15	140.65	-0.1	9,204	0.00%
2021/09/07	2	142.00	2.1	142.27	141.90	-0.1	9,208	0.00%
2021/09/06	4	142.55	17.1	141.97	142.55	-13.1	9,137	-0.14%
2021/09/03	0	0.00	2.3	141.71	141.90	-2.3	8,961	-0.03%
2021/09/02	0	0.00	3.3	140.51	139.90	-3.3	8,889	-0.04%
2021/09/01	0	0.00	2.9	140.83	141.00	-2.9	8,873	-0.03%
2021/08/31	0	0.00	14	139.52	140.35	-14	8,618	-0.16%
2021/08/30	1	138.85	42.9	139.16	139.50	-41.9	8,528	-0.49%
2021/08/27	0	0.00	3	137.81	138.15	-3	8,225	-0.04%
2021/08/26	0	0.00	2	136.88	137.00	-2	8,032	-0.02%
2021/08/25	1.1	135.95	1	135.50	136.05	0.1	7,997	0.00%
2021/08/24	0.2	134.85	1	135.20	134.75	-0.8	7,975	-0.01%
2021/08/23	0.1	134.30	2.7	133.84	134.35	-2.6	8,065	-0.03%
2021/08/20	8.5	131.14	1	131.19	130.75	7.5	8,127	0.09%
2021/08/19	16.6	132.47	0.2	132.50	131.80	16.4	7,960	0.21%
2021/08/18	18.3	132.78	9	133.53	134.90	9.3	7,607	0.12%
2021/08/17	8.2	134.68	1	135.05	134.35	7.2	7,401	0.10%
2021/08/16	2.1	135.35	1.8	135.35	135.35	0.3	7,356	0.00%
2021/08/13	8.3	135.99	0	0.00	135.65	8.3	7,346	0.11%
2021/08/12	1	136.90	0	0.00	136.95	1	7,386	0.01%
2021/08/11	1.6	136.94	0	0.00	137.20	1.6	7,630	0.02%
2021/08/10	0.1	137.80	0.1	137.90	137.65	0	7,841	0.00%
2021/08/09	0.1	137.90	5	138.35	138.40	-4.9	8,326	-0.06%
2021/08/05	0	0.00	4	139.25	139.00	-4	8,882	-0.05%
2021/08/04	0	0.00	6.1	139.20	139.25	-6.1	9,429	-0.06%
2021/08/03	0	137.90	3	138.20	138.45	-3	9,761	-0.03%
2021/08/02	0.1	136.40	3.3	137.16	137.90	-3.2	9,731	-0.03%
2021/07/30	4.1	136.40	1.1	136.40	136.05	3	9,727	0.03%
2021/07/29	3.2	135.58	1	135.90	136.50	2.2	9,795	0.02%
2021/07/28	13.7	134.22	0	0.00	134.25	13.7	9,762	0.14%
2021/07/27	7.6	136.58	1	136.20	136.40	6.6	9,483	0.07%
2021/07/26	6.6	137.34	2	136.80	136.45	4.6	9,424	0.05%
2021/07/23	3.1	137.55	1	137.50	137.65	2.1	9,379	0.02%
2021/07/22	1	137.55	4	138.05	137.65	-3	9,377	-0.03%
2021/07/21	7.2	136.77	0	0.00	136.70	7.2	9,385	0.08%
2021/07/20	4.2	137.56	0	0.00	137.20	4.2	9,371	0.04%
2021/07/19	6	138.34	0.1	138.05	138.30	5.9	9,339	0.06%
2021/07/16	1.2	139.18	0.1	139.90	139.90	1.1	9,231	0.01%
2021/07/15	0	0.00	0.2	141.61	141.80	-0.2	9,206	0.00%
2021/07/14	0	0.00	0	140.55	140.50	0	9,085	0.00%
2021/07/13	0	0.00	3.2	140.50	140.15	-3.2	9,060	-0.04%
2021/07/12	0	0.00	1	139.70	139.00	-1	9,018	-0.01%
2021/07/09	1	137.17	0	0.00	137.75	1	8,918	0.01%
2021/07/08	0.1	138.76	0.1	139.25	138.85	0	8,912	0.00%
2021/07/07	0.1	139.06	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	0	139.60	1	140.00	139.75	-1	8,927	-0.01%
2021/07/05	0	0.00	0	139.30	139.60	0	8,881	0.00%
2021/07/02	0	138.20	0	0.00	138.30	0	8,857	0.00%
2021/07/01	0	138.70	0	0.00	138.30	0	8,850	0.00%
2021/06/30	1	138.95	9	138.78	138.95	-8	8,929	-0.09%
2021/06/29	0.1	137.59	6	137.75	137.60	-5.9	8,892	-0.07%
2021/06/28	0	0.00	2	137.10	137.20	-2	8,868	-0.02%
2021/06/25	0	0.00	0.9	137.65	136.95	-0.9	8,881	-0.01%
2021/06/24	1	136.55	1.1	136.99	136.70	-0.1	8,908	0.00%
2021/06/23	0	0.00	1	136.20	137.05	-1	8,937	-0.01%
2021/06/22	4.1	134.89	0	0.00	134.85	4.1	8,912	0.05%
2021/06/21	3.8	135.31	0	0.00	134.70	3.8	8,987	0.04%
2021/06/18	0.4	138.31	0	0.00	138.00	0.4	8,840	0.00%
2021/06/17	2	137.68	0	0.00	138.30	2	8,893	0.02%
2021/06/16	0.1	138.55	0	0.00	138.70	0.1	9,004	0.00%
2021/06/15	0.1	138.50	0	0.00	138.85	0.1	8,999	0.00%
2021/06/11	0	0.00	4	138.05	138.10	-4	9,044	-0.04%
2021/06/09	2.2	135.47	0	0.00	135.50	2.2	9,050	0.02%
2021/06/08	3.6	137.24	1	137.35	136.50	2.6	9,042	0.03%
2021/06/07	4	135.28	1.1	137.13	137.30	2.9	9,146	0.03%
2021/06/04	0.6	136.74	0.2	136.70	136.95	0.4	9,056	0.00%
2021/06/03	0	0.00	4.2	138.05	137.60	-4.2	9,225	-0.05%
2021/06/02	3	137.32	1.1	137.32	137.70	1.9	9,343	0.02%
2021/05/31	1.1	136.71	2.7	137.24	137.10	-1.7	9,680	-0.02%
2021/05/28	0	0.00	2	135.03	135.80	-2	9,647	-0.02%
2021/05/27	1	133.00	0	0.00	133.55	1	9,607	0.01%
2021/05/26	1	134.55	0	0.00	134.50	1	9,951	0.01%
2021/05/25	3	133.52	5	134.18	134.40	-2	10,035	-0.02%
2021/05/24	1	131.40	1	131.95	132.15	0	10,058	0.00%
2021/05/21	0	0.00	0	131.95	132.35	0	10,015	0.00%
2021/05/20	1.5	129.97	0	0.00	130.50	1.5	9,961	0.02%
2021/05/19	1	131.40	0	0.00	131.40	1	9,948	0.01%
2021/05/18	3	128.75	23	131.78	132.30	-20	9,840	-0.20%
2021/05/17	19.3	126.09	31.9	126.55	126.50	-12.5	9,884	-0.13%
2021/05/14	7.1	128.99	3	129.22	128.95	4.1	9,504	0.04%
2021/05/13	10	128.25	1.3	128.35	127.50	8.7	9,360	0.09%
2021/05/12	28.3	128.86	2.7	130.46	129.40	25.7	9,026	0.28%
2021/05/11	26.3	134.07	3	133.92	133.25	23.3	8,567	0.27%
2021/05/10	2	138.55	1	138.50	138.45	1	8,380	0.01%
2021/05/07	0	138.95	3	139.07	139.40	-3	8,542	-0.03%
2021/05/06	3	135.87	0.2	136.00	136.95	2.8	8,667	0.03%
2021/05/05	2.4	136.20	0	0.00	135.75	2.4	8,665	0.03%
2021/05/04	4.1	136.82	9.7	135.37	137.05	-5.6	8,758	-0.06%
2021/05/03	4.2	139.06	1.1	138.38	138.25	3.1	8,766	0.04%
2021/04/28	2	140.43	0.1	140.50	140.40	1.9	9,130	0.02%
2021/04/27	0.2	141.05	1.1	141.38	141.25	-0.9	9,580	-0.01%
2021/04/26	0	0.00	7.2	140.33	141.20	-7.2	9,671	-0.07%
2021/04/23	1	137.85	0.5	138.80	139.15	0.5	9,710	0.00%
2021/04/22	2.1	138.00	0.1	138.55	137.90	2	9,969	0.02%
2021/04/21	0	138.50	0	0.00	138.00	0	10,103	0.00%
2021/04/20	0	0.00	0	139.30	139.25	0	10,151	0.00%
2021/04/19	0	138.96	2.6	139.34	139.50	-2.6	10,253	-0.02%
2021/04/16	0.2	138.96	0	138.80	139.25	0.2	10,289	0.00%
2021/04/15	0	0.00	2.5	138.48	139.05	-2.5	10,319	-0.02%
2021/04/14	1.1	137.21	0.1	136.50	137.90	1.1	10,305	0.01%
2021/04/13	1	137.15	4.1	138.52	137.15	-3.1	10,375	-0.03%
2021/04/12	0	137.70	0	0.00	137.15	0	10,361	0.00%
2021/04/09	0.2	137.88	0	138.25	137.95	0.2	10,365	0.00%
2021/04/08	0.1	137.35	7.5	137.75	138.25	-7.5	10,401	-0.07%
2021/04/07	0	137.65	1	137.50	137.80	-1	10,387	-0.01%
2021/04/06	0.2	137.65	8.3	137.80	137.65	-8.2	10,367	-0.08%
2021/04/01	0.1	135.85	3	135.48	135.75	-3	10,270	-0.03%
2021/03/31	1	135.45	1	135.16	134.75	0	10,197	0.00%
2021/03/30	0	0.00	4	135.61	135.90	-4	10,111	-0.04%
2021/03/29	0.5	135.65	1	135.05	135.45	-0.5	10,101	0.00%
2021/03/26	1.2	134.11	2	132.80	134.35	-0.8	10,062	-0.01%
2021/03/25	5.1	131.58	2	132.23	131.95	3.1	10,001	0.03%
2021/03/24	2.4	131.82	0.1	131.85	131.50	2.3	9,961	0.02%
2021/03/23	0.1	134.00	2.1	134.01	133.60	-2	9,839	-0.02%
2021/03/22	0	133.03	1	133.40	133.40	-1	9,946	-0.01%
2021/03/19	3.6	132.66	0	0.00	132.80	3.6	10,014	0.04%
2021/03/18	0	0.00	1	135.70	134.90	-1	9,888	-0.01%
2021/03/17	0	134.40	0	0.00	134.20	0	9,850	0.00%
2021/03/16	1	135.20	1	134.95	135.35	0	9,874	0.00%
2021/03/15	0	0.00	1	134.95	134.90	-1	9,864	-0.01%
2021/03/12	1	135.10	4	135.19	135.25	-3	9,907	-0.03%
2021/03/11	2	133.51	3	133.95	134.70	-1	9,927	-0.01%
2021/03/10	1.1	131.96	6	131.80	131.90	-4.9	9,978	-0.05%
2021/03/09	3.3	130.55	1	131.55	131.35	2.3	9,987	0.02%
2021/03/08	4.1	132.88	4	133.09	131.85	0.1	9,867	0.00%
2021/03/05	5.1	130.37	1.7	132.17	131.95	3.4	9,749	0.03%
2021/03/04	19	132.37	0.2	132.05	132.75	18.8	9,669	0.19%
2021/03/03	4.4	133.26	3.3	134.83	135.40	1.1	9,480	0.01%
2021/03/02	1.2	134.95	7	135.29	133.45	-5.8	9,381	-0.06%
2021/02/26	15.5	133.87	1	133.40	133.40	14.5	9,330	0.16%
2021/02/25	2.1	137.67	0	0.00	137.55	2.1	8,991	0.02%
2021/02/24	3.2	136.96	0	138.00	136.45	3.1	8,916	0.03%
2021/02/23	1.1	137.65	1	137.10	138.50	0.1	8,820	0.00%
2021/02/22	0.1	138.98	5.4	139.39	138.80	-5.2	8,766	-0.06%
2021/02/19	2.2	138.59	8.1	138.58	138.85	-5.9	8,979	-0.07%
2021/02/18	0.5	140.00	6.3	140.15	140.35	-5.8	8,968	-0.06%
2021/02/17	1.2	140.59	3.5	139.53	140.55	-2.2	8,948	-0.02%
2021/02/05	10.1	134.80	3.2	135.05	134.80	6.9	8,696	0.08%
2021/02/04	3.2	133.46	0.3	133.70	133.55	3	8,613	0.03%
2021/02/03	0	134.80	1	134.50	134.35	-1	8,645	-0.01%
2021/02/02	3.1	134.75	4.2	133.89	134.45	-1.1	8,600	-0.01%
2021/02/01	12.1	129.45	5	130.37	130.75	7.1	8,606	0.08%
2021/01/29	5	130.04	2.2	130.28	128.20	2.9	8,474	0.03%
2021/01/28	5	129.86	0	0.00	130.35	5	8,312	0.06%
2021/01/27	1	132.99	0.3	133.18	133.05	0.8	8,153	0.01%
2021/01/26	5.5	133.72	0	0.00	132.85	5.5	8,096	0.07%
2021/01/25	5.2	135.56	3.3	135.87	135.60	1.9	8,024	0.02%
2021/01/22	9.1	137.89	2	138.20	137.45	7.1	7,902	0.09%
2021/01/21	1.4	140.96	0	0.00	143.00	1.4	7,622	0.02%
2021/01/20	5.5	138.80	2.2	138.45	138.20	3.3	7,472	0.04%
2021/01/19	3.2	137.56	1	136.00	137.95	2.2	7,029	0.03%
2021/01/18	0.1	133.97	2	134.60	134.40	-1.9	6,876	-0.03%
2021/01/15	2.3	134.95	12	136.84	134.50	-9.7	6,692	-0.15%
2021/01/14	1.5	134.03	19	133.80	134.05	-17.5	6,370	-0.28%
2021/01/13	2.1	134.64	8	134.74	135.30	-5.9	6,291	-0.09%
2021/01/12	5	132.25	15.2	132.15	132.10	-10.1	6,137	-0.16%
2021/01/11	0.3	131.05	10	131.03	132.30	-9.7	6,013	-0.16%
2021/01/08	0.4	130.48	81	130.31	131.20	-80.6	5,897	-1.37%
2021/01/07	1.2	128.46	60	128.13	128.90	-58.9	5,756	-1.02%
2021/01/06	9.1	126.00	6	126.78	125.95	3.1	5,688	0.05%
2021/01/05	0	0.00	0.2	124.75	124.60	-0.2	5,601	0.00%
2021/01/04	1	122.85	18.1	123.56	124.35	-17.1	5,685	-0.30%
2020/12/31	0	0.00	16	122.14	122.25	-16	5,807	-0.28%
2020/12/30	0	0.00	37	120.96	121.60	-37	5,778	-0.64%
2020/12/29	10.1	119.65	0.5	119.90	119.90	9.6	5,802	0.17%
2020/12/28	0	0.00	82	119.85	120.00	-82	5,849	-1.40%
2020/12/25	2	119.08	21.1	119.46	118.95	-19.1	5,851	-0.33%
2020/12/24	15	118.40	5	118.85	118.80	10	5,867	0.17%
2020/12/23	22.1	117.76	0	0.00	118.15	22.1	5,926	0.37%
2020/12/22	5	118.99	0	0.00	118.00	5	6,014	0.08%
2020/12/21	35	117.95	27	119.29	119.35	8	6,182	0.13%
2020/12/18	0.1	118.30	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	46	118.70	0	0.00	118.60	46	6,268	0.73%
2020/12/16	70	118.08	71	118.69	119.25	-1	6,315	-0.02%
2020/12/15	4	117.20	0	0.00	117.05	4	6,176	0.06%
2020/12/14	2	118.15	0	0.00	118.25	2	6,165	0.03%
2020/12/11	2	117.83	0	0.00	118.75	2	6,372	0.03%
2020/12/10	5	118.47	15	118.30	118.60	-10	6,385	-0.16%
2020/12/09	0	0.00	1	120.05	120.05	-1	6,346	-0.02%
2020/12/08	0	119.85	25.3	119.41	120.05	-25.3	6,292	-0.40%
2020/12/07	0	0.00	7.1	118.22	118.40	-7.1	6,247	-0.11%
2020/12/04	1	116.50	44	117.06	117.30	-43	6,240	-0.69%
2020/12/03	0	0.00	1	115.70	115.40	-1	6,111	-0.02%
2020/12/02	1	114.70	2	115.13	115.40	-1	6,104	-0.02%
2020/12/01	2	113.73	0	114.00	114.30	2	6,101	0.03%
2020/11/30	21	114.69	2	115.00	113.30	19	6,103	0.31%
2020/11/27	2	114.28	2	114.30	114.65	0	6,017	0.00%
2020/11/26	2.1	114.19	0	0.00	114.85	2.1	6,025	0.03%
2020/11/25	22	114.36	0	0.00	113.95	22	6,079	0.36%
2020/11/24	13	115.42	11	115.75	114.90	2	6,077	0.03%
2020/11/23	0	0.00	1	115.65	115.45	-1	6,072	-0.02%
2020/11/19	0	114.28	2	114.20	114.15	-2	6,002	-0.03%
2020/11/18	2.1	113.84	7.1	114.08	114.35	-5	5,990	-0.08%
2020/11/17	3.3	115.04	6	114.24	113.60	-2.7	5,798	-0.05%
2020/11/16	2	112.10	11	111.75	112.80	-9	5,974	-0.15%
2020/11/13	2	109.00	6	108.99	109.25	-4	5,922	-0.07%
2020/11/12	0	0.00	3.4	109.01	108.80	-3.4	5,921	-0.06%
2020/11/11	1	107.65	6	108.36	108.75	-5	5,951	-0.08%
2020/11/10	21	106.98	52	107.55	107.10	-31	5,872	-0.53%
2020/11/09	0	0.00	4.2	107.88	108.10	-4.2	5,890	-0.07%
2020/11/06	6	106.47	8	106.81	106.70	-2	5,800	-0.03%
2020/11/05	0	0.00	12	105.92	106.05	-12	5,749	-0.21%
2020/11/04	0	0.00	5	105.16	106.15	-5	5,775	-0.09%
2020/11/03	8.2	104.76	1	104.25	104.60	7.2	5,805	0.12%
2020/11/02	4.1	102.91	16	102.58	103.40	-11.9	5,855	-0.20%
2020/10/30	2	103.03	0	0.00	103.00	2	5,771	0.03%
2020/10/29	5.1	103.43	0	0.00	103.85	5.1	5,742	0.09%
2020/10/28	2.3	105.36	0	0.00	105.00	2.3	5,746	0.04%
2020/10/27	3	105.28	0	0.00	105.50	3	5,756	0.05%
2020/10/26	1	106.10	1	106.35	106.10	0	5,809	0.00%
2020/10/23	3	105.92	0	0.00	106.10	3	5,921	0.05%
2020/10/21	1	105.80	0	0.00	105.95	1	6,583	0.02%
2020/10/16	50	105.91	0	0.00	105.25	50	6,890	0.73%
2020/10/15	9	105.83	0	0.00	105.70	9	7,247	0.12%
2020/10/14	0	0.00	4	106.71	106.70	-4	7,329	-0.05%
2020/10/13	0	0.00	15.1	106.87	107.10	-15.1	7,587	-0.20%
2020/10/12	0.1	107.00	37	107.17	107.05	-36.9	7,623	-0.48%
2020/10/08	1	105.95	19	106.11	106.20	-18	7,814	-0.23%
2020/10/07	0	0.00	2	104.85	104.80	-2	7,814	-0.03%
2020/10/06	0	0.00	2.1	104.08	104.25	-2.1	7,948	-0.03%
2020/10/05	1	103.10	1	103.70	103.05	0	8,024	0.00%
2020/09/30	0	0.00	1	103.00	103.00	-1	8,046	-0.01%
2020/09/29	2	102.68	1	102.45	102.55	1	8,172	0.01%
2020/09/28	12	101.19	6	102.16	102.30	6	8,341	0.07%
2020/09/25	35.1	100.98	0	0.00	100.65	35.1	8,481	0.41%
2020/09/24	9	100.82	0	0.00	100.45	9	8,572	0.10%
2020/09/23	16	102.81	0	0.00	102.95	16	8,435	0.19%
2020/09/22	1	103.50	0	0.00	103.10	1	8,512	0.01%
2020/09/21	1	104.40	0	0.00	104.45	1	8,535	0.01%
2020/09/18	45	105.14	1	105.65	105.30	44	8,603	0.51%
2020/09/17	20.1	105.38	22	106.14	105.40	-1.9	8,688	-0.02%
2020/09/16	0	0.00	5	106.77	106.55	-5	8,687	-0.06%
2020/09/15	1	104.52	5	104.98	104.95	-4	8,615	-0.05%
2020/09/14	0	0.00	41	104.38	104.55	-41	8,564	-0.48%
2020/09/11	0	0.00	23	103.26	103.25	-23	8,552	-0.27%
2020/09/10	40	102.78	11	103.29	103.20	29	8,696	0.33%
2020/09/09	15	101.34	10	101.75	102.30	5	8,816	0.06%
2020/09/08	1	102.60	20	102.98	103.00	-19	8,871	-0.21%
2020/09/07	101	102.50	0	0.00	102.40	101	9,155	1.10%	大買/鉅額交易
2020/09/04	2	102.34	0	0.00	102.55	2	9,299	0.02%
2020/09/03	1	103.50	1.1	104.07	103.30	-0.1	9,383	0.00%
2020/09/02	1	102.70	0	0.00	103.00	1	9,487	0.01%
2020/09/01	2.2	102.54	1	102.65	103.35	1.2	9,676	0.01%
2020/08/31	1	101.80	0	0.00	101.80	1	9,746	0.01%
2020/08/28	2	103.20	0	0.00	103.50	2	9,900	0.02%
2020/08/27	0	0.00	5	105.33	104.55	-5	10,136	-0.05%
2020/08/26	1	104.20	0	0.00	104.30	1	10,240	0.01%
2020/08/25	1	104.00	2	103.93	103.90	-1	10,336	-0.01%
2020/08/24	2	103.25	3.1	103.07	103.10	-1.1	10,364	-0.01%
2020/08/21	1	101.98	1	102.20	102.80	0	10,427	0.00%
2020/08/20	53	100.52	0	0.00	100.60	53	10,368	0.51%
2020/08/19	0	0.00	1	104.35	104.25	-1	10,314	-0.01%
2020/08/18	0	0.00	0.1	105.00	105.00	-0.1	10,301	0.00%
2020/08/13	1	104.25	0	0.00	104.25	1	10,596	0.01%
2020/08/12	2	103.28	0	0.00	103.25	2	10,596	0.02%
2020/08/11	0	0.00	2	105.20	104.80	-2	10,636	-0.02%
2020/08/10	0	0.00	0.2	105.55	105.60	-0.2	10,686	0.00%
2020/08/07	4	104.96	0	0.00	104.65	4	10,733	0.04%
2020/08/06	0	0.00	3	105.35	105.40	-3	10,703	-0.03%
2020/08/05	0	104.25	3.3	104.13	104.30	-3.2	10,772	-0.03%
2020/08/04	0	0.00	5	103.06	103.30	-5	10,799	-0.05%
2020/08/03	0	0.00	4.9	102.94	102.00	-4.9	10,820	-0.05%
2020/07/31	2	104.12	0	0.00	103.80	2	10,803	0.02%
2020/07/30	0	0.00	1	104.00	104.05	-1	10,817	-0.01%
2020/07/29	3	103.01	12	103.51	102.55	-9	10,838	-0.08%
2020/07/28	2.1	107.69	19	104.20	103.60	-17	10,938	-0.15%
2020/07/27	3	102.92	8.2	103.16	103.30	-5.2	10,878	-0.05%
2020/07/24	1	98.75	30	98.85	98.50	-29	10,696	-0.27%
2020/07/23	0	0.00	4	98.85	98.85	-4	10,533	-0.04%
2020/07/22	0	0.00	1.3	99.08	98.95	-1.3	10,665	-0.01%
2020/07/21	0	0.00	1	98.75	98.70	-1	10,641	-0.01%
2020/07/20	1	97.10	1	96.75	97.05	0	10,451	0.00%
2020/07/17	2	97.15	22	97.07	97.20	-20	10,475	-0.19%
2020/07/16	0	0.00	10.1	96.20	96.10	-10.1	10,526	-0.10%
2020/07/15	0	0.00	15	97.22	97.05	-15	10,605	-0.14%
2020/07/14	0	0.00	9.2	96.19	96.65	-9.2	10,825	-0.08%
2020/07/13	1	95.60	3.6	95.34	96.05	-2.6	10,808	-0.02%
2020/07/10	0.1	94.65	0.3	94.65	94.65	-0.2	10,897	0.00%
2020/07/09	1.1	95.44	3	95.48	95.45	-1.9	10,924	-0.02%
2020/07/08	1	95.15	10.3	95.15	95.15	-9.3	10,927	-0.09%
2020/07/07	4	94.65	2	94.90	94.50	2	10,839	0.02%
2020/07/06	4.1	93.80	10	93.84	94.15	-5.9	10,868	-0.05%
2020/07/03	1	92.45	3	92.43	92.55	-2	10,881	-0.02%
2020/07/02	0	0.00	8	91.32	91.50	-8	10,886	-0.07%
2020/07/01	0	0.00	1	90.85	90.50	-1	10,964	-0.01%
2020/06/24	1	90.05	7	90.22	90.00	-6	11,055	-0.05%
2020/06/23	1	89.40	0	0.00	89.45	1	11,253	0.01%
2020/06/22	0	0.00	17	89.04	89.05	-17	11,428	-0.15%
2020/06/19	0	0.00	3	89.10	88.85	-3	11,796	-0.03%
2020/06/18	1	88.50	9.1	89.14	88.90	-8.1	12,203	-0.07%
2020/06/17	1	88.50	3	88.60	89.00	-2	12,493	-0.02%
2020/06/16	1	89.15	0	0.00	88.90	1	12,982	0.01%
2020/06/15	6	87.98	0	0.00	87.00	6	13,934	0.04%
2020/06/12	21	88.05	1	87.30	88.25	20	14,552	0.14%
2020/06/11	4.2	90.10	5	90.07	89.05	-0.8	15,044	0.00%
2020/06/10	0.1	90.45	5	90.42	90.45	-4.9	15,370	-0.03%
2020/06/09	0.1	89.60	3	89.40	89.60	-2.9	16,081	-0.02%
2020/06/08	14	88.93	2	89.40	89.50	12	16,639	0.07%
2020/06/05	0	0.00	9	88.18	88.35	-9	16,634	-0.05%
2020/06/04	1	87.60	6	87.54	87.60	-5	16,865	-0.03%
2020/06/03	0	86.80	2	86.68	86.80	-2	17,076	-0.01%
2020/06/02	1	85.45	4	85.45	85.30	-3	17,058	-0.02%
2020/06/01	0	0.00	3	84.98	84.90	-3	17,022	-0.02%
2020/05/29	1	83.30	1	84.45	84.45	0	17,023	0.00%
2020/05/27	0	0.00	10	84.48	84.35	-10	17,458	-0.06%
2020/05/26	1.1	84.50	24	84.52	84.45	-22.9	17,792	-0.13%
2020/05/25	1	82.75	0	0.00	83.50	1	17,786	0.01%
2020/05/22	6	83.34	1	83.00	82.95	5	17,846	0.03%
2020/05/21	1	84.50	2	84.40	84.50	-1	17,849	-0.01%
2020/05/20	2	83.93	2	83.95	83.80	0	17,813	0.00%
2020/05/18	1	83.30	1	83.10	83.15	0	17,798	0.00%
2020/05/15	2	83.38	0	0.00	83.85	2	17,869	0.01%
2020/05/14	2	83.50	12	83.40	83.30	-10	17,870	-0.06%
2020/05/12	1	83.90	0	0.00	84.05	1	17,821	0.01%
2020/05/08	0	0.00	4	84.30	84.35	-4	17,698	-0.02%
2020/05/07	0	0.00	0.2	84.00	83.85	-0.2	17,719	0.00%
2020/05/05	0	0.00	1	83.55	83.40	-1	17,851	-0.01%
2020/05/04	4	82.75	0	0.00	83.00	4	17,833	0.02%
2020/04/30	11.1	84.98	14.6	84.60	85.50	-3.5	17,721	-0.02%
2020/04/29	14	83.56	4	83.61	83.70	10	17,672	0.06%
2020/04/27	16	81.91	2	82.35	82.55	14	18,260	0.08%
2020/04/24	0.3	81.00	0	0.00	80.90	0.3	18,144	0.00%
2020/04/23	3	80.53	0	0.00	80.90	3	18,184	0.02%
2020/04/22	4.1	80.02	2	79.60	80.60	2.1	18,107	0.01%
2020/04/21	2	82.00	33.4	81.54	80.60	-31.4	18,096	-0.17%
2020/04/20	0	83.10	1	83.25	83.00	-1	17,938	-0.01%
2020/04/17	1	83.55	16	83.38	83.25	-15	17,844	-0.08%
2020/04/16	3	80.37	4	80.30	80.80	-1	17,420	-0.01%
2020/04/15	0.1	81.40	1	81.30	81.20	-0.9	17,333	-0.01%
2020/04/14	1	80.00	1.2	80.29	80.95	-0.2	17,185	0.00%
2020/04/10	0	0.00	5	79.05	79.30	-5	17,104	-0.03%
2020/04/09	13	79.85	14	79.68	79.25	-1	17,121	-0.01%
2020/04/08	4	79.11	15	79.21	79.60	-11	16,942	-0.06%
2020/04/07	25.2	78.73	12.2	78.57	78.50	13	16,760	0.08%
2020/04/06	2	76.70	4	76.78	77.05	-2	16,558	-0.01%
2020/04/01	2	76.00	25	76.41	75.90	-23	16,404	-0.14%
2020/03/31	5	76.25	4	76.34	76.15	1	16,291	0.01%
2020/03/30	20.6	75.58	32	75.84	75.85	-11.4	16,158	-0.07%
2020/03/27	20	78.21	4	78.36	76.60	16	15,956	0.10%
2020/03/26	0	77.30	73	76.26	77.20	-73	15,647	-0.47%
2020/03/25	114	76.82	71.6	77.31	76.85	42.4	15,383	0.28%	大買/
2020/03/24	11	74.57	11	74.66	74.25	0	14,877	0.00%
2020/03/23	11	71.16	1	71.00	70.80	10	14,493	0.07%
2020/03/20	23.7	71.75	28	72.41	74.00	-4.3	14,198	-0.03%
2020/03/19	62	69.23	4	70.50	68.55	58	13,591	0.43%
2020/03/18	53	74.21	0	0.00	72.80	53	12,556	0.42%
2020/03/17	12	75.48	0	0.00	74.85	12	11,920	0.10%
2020/03/16	24.1	78.37	2	78.75	77.30	22.1	11,101	0.20%
2020/03/13	16	77.06	5	79.95	81.00	11	10,628	0.10%
2020/03/12	7	82.74	11	83.00	82.15	-4	9,783	-0.04%
2020/03/11	0.1	85.90	0	0.00	85.30	0.1	9,093	0.00%
2020/03/10	19.1	85.75	1	85.15	86.30	18.1	8,896	0.20%
2020/03/09	5	86.42	0	0.00	85.85	5	8,539	0.06%
2020/03/06	7	88.47	0	0.00	88.35	7	8,102	0.09%
2020/03/05	5	90.20	1	90.20	90.20	4	7,852	0.05%
2020/03/04	1	89.10	0.1	89.35	89.20	0.9	7,779	0.01%
2020/03/03	17	88.47	7	88.67	88.60	10	7,661	0.13%
2020/03/02	59	87.27	2	87.63	87.35	57	7,510	0.76%
2020/02/27	21	88.57	0	0.00	88.65	21	7,110	0.30%
2020/02/26	4	89.31	2	89.38	89.45	2	6,741	0.03%
2020/02/25	39	90.34	0	0.00	90.35	39	6,515	0.60%
2020/02/24	12.2	90.06	1.1	90.25	90.10	11.1	6,423	0.17%
2020/02/21	1	91.05	0	0.00	91.25	1	6,330	0.02%
2020/02/20	0.1	91.90	0	0.00	91.70	0.1	6,287	0.00%
2020/02/19	3	91.60	2	92.18	92.10	1	6,213	0.02%
2020/02/18	6	91.19	0	0.00	91.05	6	6,122	0.10%
2020/02/17	0	0.00	2	92.50	92.30	-2	5,950	-0.03%
2020/02/12	2	92.70	0	0.00	92.65	2	5,837	0.03%
2020/02/11	0	0.00	1	91.80	91.75	-1	5,791	-0.02%
2020/02/10	1	89.75	1	91.00	91.00	0	5,757	0.00%
2020/02/07	2	91.28	0	0.00	91.20	2	5,710	0.04%
2020/02/06	3	91.70	0	0.00	92.30	3	5,616	0.05%
2020/02/05	3	90.90	0	0.00	90.85	3	5,550	0.05%
2020/02/04	5	90.68	1	90.80	90.60	4	5,485	0.07%
2020/02/03	11	88.77	3	88.30	89.05	8	5,494	0.15%
2020/01/31	68	90.12	0	0.00	89.95	68	5,321	1.28%
2020/01/30	27	93.08	8	93.79	92.15	19	5,069	0.37%
2020/01/16	1	97.00	0	0.00	97.30	1	4,540	0.02%
2020/01/15	1	98.20	0	0.00	97.60	1	4,438	0.02%
2020/01/14	3	98.53	1	98.70	98.60	2	4,321	0.05%
2020/01/13	2	97.80	20	97.89	98.00	-18	4,147	-0.43%
2020/01/10	31	97.15	1	97.30	97.30	30	4,083	0.73%
2020/01/09	10.2	96.85	0	0.00	96.95	10.2	3,974	0.26%
2020/01/08	6	95.31	0	0.00	95.65	6	3,921	0.15%
2020/01/07	1	96.20	0	0.00	96.10	1	3,852	0.03%
2020/01/06	1.2	96.86	5	96.45	96.40	-3.8	3,905	-0.10%
2019/12/27	20	98.03	0	0.00	98.00	20	3,962	0.50%
2019/12/20	0	0.00	2	97.30	96.95	-2	4,296	-0.05%
2019/12/18	0.5	98.15	0.2	98.15	98.20	0.3	4,356	0.01%
2019/12/17	0	98.00	1.8	97.86	98.15	-1.8	4,431	-0.04%
2019/12/16	0	96.85	1	97.05	96.85	-1	4,483	-0.02%
2019/12/13	0	0.00	1	97.15	96.90	-1	4,692	-0.02%
2019/12/12	2.5	95.82	3	95.62	95.85	-0.5	4,677	-0.01%
2019/12/11	0	0.00	1	93.10	93.75	-1	4,718	-0.02%
2019/12/09	0.2	93.65	0	0.00	93.65	0.2	4,831	0.00%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/12/04	0	0.00	1.1	91.77	91.70	-1.1	5,253	-0.02%
2019/12/02	1	91.85	0	0.00	92.05	1	5,793	0.02%
2019/11/29	1	92.45	4	91.70	91.50	-3	5,843	-0.05%
2019/11/26	0	0.00	1	93.20	92.85	-1	6,183	-0.02%
2019/11/22	0	92.55	4.7	92.51	92.55	-4.7	6,175	-0.08%
2019/11/21	3	92.27	1	92.40	92.50	2	6,355	0.03%
2019/11/19	1	93.30	3	93.05	93.60	-2	6,378	-0.03%
2019/11/18	1	92.50	1	92.70	92.90	0	6,432	0.00%
2019/11/14	0	0.00	41	91.55	91.40	-41	6,534	-0.63%
2019/11/11	1	91.70	0	0.00	91.15	1	6,916	0.01%
2019/11/07	1	92.65	0.8	92.75	92.85	0.2	6,947	0.00%
2019/11/06	1.2	92.87	3	93.20	93.35	-1.8	6,980	-0.03%
2019/11/05	1	92.70	3	92.48	92.90	-2	7,187	-0.03%
2019/11/04	0	0.00	124	90.60	92.20	-124	7,536	-1.65%	大賣/鉅額交易
2019/11/01	1	89.75	0.8	90.10	90.10	0.2	7,768	0.00%
2019/10/31	1	90.25	1	90.50	90.10	0	8,003	0.00%
2019/10/30	0	89.70	0	0.00	89.85	0	7,929	0.00%
2019/10/29	1	89.60	0	0.00	89.45	1	7,891	0.01%
2019/10/28	0.1	89.10	2	89.18	89.20	-1.9	7,803	-0.02%
2019/10/25	0	0.00	0.3	88.80	88.80	-0.3	7,770	0.00%
2019/10/24	0	0.00	0.5	88.60	88.80	-0.5	7,690	-0.01%
2019/10/23	1	88.30	1	88.70	88.45	0	7,729	0.00%
2019/10/18	1	88.05	0	0.00	87.95	1	7,908	0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	2	87.70	87.70	-2	8,218	-0.02%
2019/10/08	0	0.00	1	86.45	86.50	-1	8,169	-0.01%
2019/10/02	0	0.00	1.5	85.65	85.65	-1.5	8,133	-0.02%
2019/10/01	0	0.00	1	85.75	85.95	-1	8,066	-0.01%
2019/09/27	0	0.00	3	84.77	84.60	-3	8,011	-0.04%
2019/09/25	51	84.05	1	84.00	84.10	50	8,007	0.62%
2019/09/24	0	0.00	2	84.35	84.65	-2	8,170	-0.02%
2019/09/23	0	84.55	50	84.65	84.50	-50	8,155	-0.61%
2019/09/19	2	85.00	0	0.00	84.45	2	8,300	0.02%
2019/09/18	0	0.00	2	84.88	84.95	-2	8,303	-0.02%
2019/09/17	0	0.00	2	84.28	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	14	84.25	84.40	-14	8,469	-0.17%
2019/09/12	0	0.00	1	84.00	83.90	-1	8,480	-0.01%
2019/09/10	2	83.33	0	0.00	83.40	2	8,659	0.02%
2019/09/09	0	0.00	9	83.81	83.80	-9	8,675	-0.10%
2019/09/06	0	0.00	9	83.39	83.50	-9	8,517	-0.11%
2019/09/05	0	0.00	27	83.10	83.00	-27	8,329	-0.32%
2019/09/04	0	0.00	5	82.02	82.15	-5	8,060	-0.06%
2019/09/03	1	81.20	0	0.00	81.20	1	8,057	0.01%
2019/09/02	0.1	81.90	0	0.00	81.90	0.1	8,101	0.00%
2019/08/30	0	0.00	5.6	81.67	81.85	-5.6	8,117	-0.07%
2019/08/28	10	80.40	1	80.40	80.40	9	7,978	0.11%
2019/08/26	3	79.75	0	0.00	79.65	3	8,107	0.04%
2019/08/23	0	0.00	1	81.00	81.00	-1	8,030	-0.01%
2019/08/22	0	0.00	1	81.00	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	1.3	80.98	81.10	-1.3	8,144	-0.02%
2019/08/20	0	0.00	1	81.00	81.00	-1	8,234	-0.01%
2019/08/16	1	79.40	0	0.00	80.35	1	8,584	0.01%
2019/08/15	6	79.25	0	0.00	79.40	6	8,658	0.07%
2019/08/14	0	0.00	0.1	80.40	80.30	-0.1	8,722	0.00%
2019/08/13	11	79.89	0	0.00	79.70	11	8,837	0.12%
2019/08/08	30.1	80.68	1	80.65	80.65	29.1	9,337	0.31%
2019/08/07	69	79.73	1	80.15	79.70	68	9,541	0.71%
2019/08/06	8.2	78.64	1	79.45	80.10	7.2	9,598	0.08%
2019/08/05	16	80.17	0	0.00	80.15	16	9,494	0.17%
2019/08/02	68.1	80.94	0	0.00	80.95	68.1	9,347	0.73%
2019/08/01	1	82.40	0	0.00	82.30	1	9,181	0.01%
2019/07/29	6	83.10	0	0.00	83.45	6	9,595	0.06%
2019/07/26	1	83.30	72	83.27	83.25	-71	10,049	-0.71%
2019/07/24	0	0.00	2	83.85	83.55	-2	10,072	-0.02%
2019/07/23	0	0.00	13	83.72	83.60	-13	10,068	-0.13%
2019/07/19	0	0.00	2.1	83.36	83.00	-2.1	9,953	-0.02%
2019/07/17	0	0.00	10	83.00	82.80	-10	9,816	-0.10%
2019/07/16	2	83.45	5	83.33	83.35	-3	9,688	-0.03%
2019/07/15	1	82.45	3	83.23	83.20	-2	9,805	-0.02%
2019/07/12	0	0.00	1	82.80	82.75	-1	9,994	-0.01%
2019/07/11	3	82.90	1	82.75	82.85	2	10,329	0.02%
2019/07/10	30	81.92	0	0.00	82.20	30	10,286	0.29%
2019/07/08	5	81.60	1	81.65	81.60	4	10,397	0.04%
2019/07/05	0	0.00	1	82.05	81.90	-1	10,470	-0.01%
2019/07/04	12	81.98	0.9	82.00	82.00	11.1	10,624	0.10%
2019/07/03	11	81.66	0	0.00	81.50	11	10,782	0.10%
2019/07/02	0	0.00	1	82.45	82.45	-1	10,772	-0.01%
2019/07/01	1	82.05	2.3	82.67	82.65	-1.3	10,800	-0.01%
2019/06/28	5	80.90	0	0.00	80.90	5	10,664	0.05%
2019/06/27	11	80.89	11	81.39	81.50	0	10,782	0.00%
2019/06/25	12	81.11	11	81.26	80.75	1	10,580	0.01%
2019/06/24	0	0.00	2	81.30	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	2	81.00	80.85	-2	10,258	-0.02%
2019/06/20	0	0.00	2	80.85	80.85	-2	10,120	-0.02%
2019/06/19	0	0.00	2	80.18	80.75	-2	10,042	-0.02%
2019/06/18	1	78.85	0	0.00	78.90	1	9,868	0.01%
2019/06/17	1	78.20	1	78.75	78.70	0	10,017	0.00%
2019/06/13	1	79.05	0	0.00	79.05	1	10,209	0.01%
2019/06/12	0	0.00	30	79.55	79.70	-30	10,302	-0.29%
2019/06/11	0	0.00	5	79.53	79.40	-5	10,234	-0.05%
2019/06/10	0	0.00	2	78.85	79.05	-2	10,226	-0.02%
2019/06/06	1	77.60	0	0.00	77.70	1	10,329	0.01%
2019/06/05	0.3	78.45	2	78.48	78.30	-1.7	10,282	-0.02%
2019/06/04	0	0.00	1	78.10	78.05	-1	10,331	-0.01%
2019/06/03	1	78.50	0	0.00	78.55	1	10,515	0.01%
2019/05/31	3	78.45	1	78.05	78.45	2	10,741	0.02%
2019/05/30	12	77.05	0.2	77.60	77.40	11.8	10,771	0.11%
2019/05/29	21.1	76.68	0	0.00	76.75	21.1	10,785	0.20%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	3	77.27	0	0.00	77.15	3	10,940	0.03%
2019/05/23	7	77.01	0	0.00	76.95	7	11,135	0.06%
2019/05/22	1.1	78.46	0	0.00	78.40	1.1	11,019	0.01%
2019/05/21	1.2	78.10	0	0.00	78.40	1.2	11,415	0.01%
2019/05/17	6	78.50	0	0.00	78.25	6	11,004	0.05%
2019/05/16	4	79.28	0	0.00	79.05	4	10,671	0.04%
2019/05/15	10	79.64	0	0.00	79.75	10	10,447	0.10%
2019/05/14	7.3	79.68	0	0.00	79.65	7.3	10,229	0.07%
2019/05/13	8	80.53	1	80.65	80.15	7	9,994	0.07%
2019/05/10	1	81.15	1	82.15	81.50	0	9,793	0.00%
2019/05/09	21	81.45	0.6	81.70	81.55	20.4	9,684	0.21%
2019/05/08	1	82.30	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	1	83.30	83.15	-1	9,480	-0.01%
2019/05/06	1	82.55	1	82.25	82.30	0	9,368	0.00%
2019/05/03	0	0.00	1	83.60	83.75	-1	9,302	-0.01%
2019/05/02	1	83.00	0	0.00	83.00	1	8,904	0.01%
2019/04/30	10	82.65	0	0.00	82.80	10	8,949	0.11%
2019/04/26	1	82.55	1	82.40	82.45	0	9,151	0.00%
2019/04/24	0	0.00	1	83.30	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	3	82.90	83.05	-3	9,597	-0.03%
2019/04/22	10	82.75	0	0.00	82.70	10	9,585	0.10%
2019/04/19	1	82.80	4	83.30	82.80	-3	9,709	-0.03%
2019/04/17	1	82.50	3	82.78	82.75	-2	9,394	-0.02%
2019/04/10	0	0.00	6	81.33	81.50	-6	9,634	-0.06%
2019/04/09	0	81.30	6	81.04	81.40	-6	9,531	-0.06%
2019/04/08	0.2	80.95	10	80.87	80.90	-9.8	9,436	-0.10%
2019/04/03	0	80.20	0	0.00	80.15	0	9,452	0.00%
2019/04/02	0	0.00	3	80.40	80.15	-3	9,539	-0.03%
2019/04/01	2	80.25	3	79.95	79.85	-1	9,544	-0.01%
2019/03/29	0	0.00	28	78.77	79.15	-28	9,410	-0.30%
2019/03/25	0	0.00	44	78.09	78.15	-44	9,674	-0.45%
2019/03/21	1	78.95	1	79.10	79.15	0	9,683	0.00%
2019/03/20	0	0.00	3	78.45	78.50	-3	9,598	-0.03%
2019/03/19	1	77.85	6	78.24	78.40	-5	9,545	-0.05%
2019/03/18	0	78.10	5	77.96	78.10	-5	9,490	-0.05%
2019/03/15	0	77.60	1	77.60	77.60	-1	9,503	-0.01%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	1	76.90	1	77.10	77.25	0	9,668	0.00%
2019/03/11	1	75.95	0	0.00	76.15	1	9,506	0.01%
2019/02/27	0	0.00	1	77.55	77.65	-1	9,143	-0.01%
2019/02/26	0.2	77.70	1	77.60	77.70	-0.8	8,995	-0.01%
2019/02/25	0	77.60	0	0.00	77.50	0	8,829	0.00%
2019/02/21	0	0.00	2	76.85	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	3	76.45	76.35	-3	8,545	-0.04%
2019/02/19	3	75.67	1	75.65	75.50	2	8,121	0.02%
2019/02/18	1	75.65	0	0.00	75.65	1	8,168	0.01%
2019/02/13	0	0.00	0.2	75.65	75.50	-0.2	8,325	0.00%
2019/02/11	1	75.00	2	75.30	75.15	-1	8,939	-0.01%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/25	0	0.00	8	75.01	75.00	-8	9,001	-0.09%
2019/01/23	6	73.76	0	0.00	73.70	6	9,099	0.07%
2019/01/22	6	74.03	0	0.00	74.05	6	9,094	0.07%
2019/01/18	0.1	75.95	1	75.65	75.95	-1	9,237	-0.01%
2019/01/11	0	0.00	2	75.45	75.50	-2	9,912	-0.02%
2019/01/10	3.1	74.71	0	0.00	74.80	3.1	9,872	0.03%
2019/01/09	0	0.00	1	74.90	75.00	-1	10,164	-0.01%
2019/01/08	0.2	73.85	1	73.65	73.65	-0.8	10,251	-0.01%
2019/01/07	0	0.00	1	74.00	73.95	-1	10,889	-0.01%
2019/01/04	2	72.18	0	0.00	72.20	2	11,031	0.02%
2019/01/03	2	73.43	0	0.00	73.35	2	11,818	0.02%
2019/01/02	1	74.50	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0.4	75.60	0	0.00	75.50	0.4	12,571	0.00%
2018/12/27	0	0.00	1	75.15	75.05	-1	12,940	-0.01%
2018/12/26	2	73.53	0	0.00	73.55	2	12,942	0.02%
2018/12/25	3	73.48	0	0.00	73.75	3	12,867	0.02%
2018/12/24	0	0.00	7	74.70	74.70	-7	12,756	-0.05%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/21	9	75.08	5	74.50	75.20	4	12,926	0.03%
2018/12/20	4	75.00	0	0.00	75.05	4	13,248	0.03%
2018/12/19	5	75.65	0	0.00	75.90	5	13,222	0.04%
2018/12/18	0.2	75.45	0	0.00	75.30	0.2	13,273	0.00%
2018/12/17	0	0.00	1	75.90	75.95	-1	13,268	-0.01%
2018/12/13	0	0.00	4	76.28	76.30	-4	13,211	-0.03%
2018/12/12	0	0.00	3	75.80	76.20	-3	13,210	-0.02%
2018/12/11	1	74.60	0	0.00	75.05	1	13,215	0.01%
2018/12/10	4	74.51	0	0.00	74.45	4	13,270	0.03%
2018/12/06	5	75.27	0	0.00	75.10	5	13,600	0.04%
2018/12/05	60	76.85	0	0.00	76.65	60	13,587	0.44%
2018/12/04	0	0.00	10	78.25	78.25	-10	13,516	-0.07%
2018/12/03	1	78.40	0	0.00	78.80	1	13,489	0.01%
2018/11/30	1	77.35	0	0.00	76.75	1	13,291	0.01%
2018/11/29	20.3	77.47	1	77.70	77.05	19.3	13,262	0.15%
2018/11/28	1	76.55	0	0.00	76.90	1	13,153	0.01%
2018/11/27	1	75.70	0	0.00	76.05	1	13,089	0.01%
2018/11/26	0	0.00	4	76.08	76.15	-4	13,032	-0.03%
2018/11/23	2	75.50	0	0.00	75.35	2	13,091	0.02%
2018/11/22	2	75.70	0	0.00	75.60	2	13,247	0.02%
2018/11/21	4.4	75.27	1	75.75	76.00	3.4	13,286	0.03%
2018/11/20	1	76.10	0	0.00	76.00	1	13,118	0.01%
2018/11/19	1	76.70	0	0.00	76.70	1	13,017	0.01%
2018/11/15	1	77.50	0	0.00	77.60	1	12,876	0.01%
2018/11/14	0	0.00	2	77.35	77.35	-2	12,865	-0.02%
2018/11/13	4	76.50	0	0.00	77.10	4	12,813	0.03%
2018/11/12	1	78.10	1	78.15	78.00	0	12,712	0.00%
2018/11/09	2	77.83	0	0.00	77.80	2	12,685	0.02%
2018/11/07	0	0.00	1	78.45	78.40	-1	12,009	-0.01%
2018/11/02	0.6	78.80	1	78.60	78.65	-0.4	11,895	0.00%
2018/11/01	0	0.00	1	78.40	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	7	76.69	77.55	-7	11,758	-0.06%
2018/10/30	0.4	76.20	52	75.72	75.95	-51.6	11,634	-0.44%
2018/10/29	10	75.75	0	0.00	75.75	10	11,553	0.09%
2018/10/26	1	75.30	0	0.00	75.40	1	11,468	0.01%
2018/10/25	4	75.45	0	0.00	75.50	4	11,239	0.04%
2018/10/24	4	77.26	1	77.80	77.40	3	10,803	0.03%
2018/10/23	3	77.97	2	77.80	77.75	1	10,641	0.01%
2018/10/19	2	78.95	0	0.00	79.30	2	10,260	0.02%
2018/10/17	0	0.00	1	79.40	79.40	-1	10,117	-0.01%
2018/10/16	2	78.73	0	0.00	79.30	2	9,921	0.02%
2018/10/15	6.4	78.81	1	78.80	79.20	5.4	9,950	0.05%
2018/10/12	5.4	78.61	5	78.59	80.05	0.4	9,350	0.00%
2018/10/11	35.4	78.67	1	78.55	77.40	34.4	9,184	0.37%
2018/10/09	8	82.97	0	0.00	83.25	8	8,092	0.10%
2018/10/08	30	82.88	0	0.00	83.00	30	7,840	0.38%
2018/10/05	4	83.59	0	0.00	83.45	4	7,292	0.05%
2018/09/27	0	0.00	3	87.00	87.35	-3	6,757	-0.04%
2018/09/26	0	0.00	4	86.94	86.90	-4	6,323	-0.06%
2018/09/13	26	85.27	0	0.00	84.95	26	6,481	0.40%
2018/08/31	1	86.85	1	86.80	86.95	0	5,795	0.00%
2018/08/30	1	87.75	0	0.00	87.55	1	5,836	0.02%
2018/08/28	0	0.00	1	86.15	86.25	-1	5,600	-0.02%
2018/08/21	1	84.55	0	0.00	84.55	1	5,515	0.02%
2018/08/17	1	83.60	1	84.10	83.65	0	5,479	0.00%
2018/08/15	1	83.90	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0	0.00	2.2	84.56	84.55	-2.2	5,340	-0.04%
2018/08/13	1	83.90	0	0.00	83.95	1	5,368	0.02%
2018/08/02	1	84.90	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	6	85.96	86.15	-6	6,036	-0.10%
2018/07/25	0	0.00	26	84.75	84.75	-26	6,080	-0.43%
2018/07/24	0	0.00	5	84.70	84.70	-5	6,082	-0.08%
2018/07/19	0	0.00	2	83.70	83.30	-2	6,304	-0.03%
2018/07/18	5	83.10	0	0.00	83.05	5	6,365	0.08%
2018/07/13	0.1	83.20	2	83.08	83.35	-1.9	6,407	-0.03%
2018/07/12	0	0.00	2	82.08	82.65	-2	6,241	-0.03%
2018/07/11	1	81.55	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0.1	82.50	2	82.60	82.45	-1.9	6,163	-0.03%
2018/07/06	2	80.50	0	0.00	80.95	2	6,040	0.03%
2018/07/05	0	0.00	2	80.95	80.75	-2	5,994	-0.03%
2018/07/04	0	0.00	1	81.40	81.40	-1	6,006	-0.02%
2018/06/29	2	80.90	0	0.00	81.45	2	6,045	0.03%
2018/06/28	12	80.00	0	0.00	80.05	12	5,950	0.20%
2018/06/27	14	80.48	0	0.00	80.40	14	5,831	0.24%
2018/06/26	5	80.60	0	0.00	80.70	5	5,761	0.09%
2018/06/22	1	80.80	0	0.00	81.15	1	5,478	0.02%
2018/06/21	1	81.50	0	0.00	81.25	1	5,442	0.02%
2018/06/19	1	81.10	0	0.00	80.60	1	5,466	0.02%
2018/06/15	2	81.28	0	0.00	81.95	2	5,464	0.04%
2018/06/13	0	0.00	1	83.00	83.00	-1	5,422	-0.02%
2018/06/07	0	0.00	3	83.28	83.45	-3	5,565	-0.05%
2018/06/04	0	0.00	1	82.40	82.60	-1	5,547	-0.02%
2018/06/01	0	0.00	2	81.25	81.35	-2	5,472	-0.04%
2018/05/31	2	80.65	0	0.00	80.75	2	5,533	0.04%
2018/05/29	1	81.60	0	0.00	81.85	1	5,569	0.02%
2018/05/24	1	81.55	2	81.60	81.55	-1	5,699	-0.02%
2018/05/21	0	0.00	2	81.95	82.05	-2	5,933	-0.03%
2018/05/18	0	0.00	1	80.95	80.95	-1	6,008	-0.02%
2018/05/16	0	0.00	1	81.45	81.75	-1	6,281	-0.02%
2018/05/15	1	82.35	0	0.00	81.65	1	6,311	0.02%
2018/05/14	0	0.00	5	82.34	82.50	-5	6,727	-0.07%
2018/05/11	0	0.00	9	81.54	81.60	-9	6,558	-0.14%
2018/05/10	0	0.00	1	80.65	80.65	-1	6,315	-0.02%
2018/05/08	0	0.00	1	79.75	80.00	-1	6,278	-0.02%
2018/05/07	0.1	79.65	0	0.00	79.50	0.1	6,271	0.00%
2018/05/04	1	78.80	0	0.00	78.95	1	6,314	0.02%
2018/05/03	3	78.73	0	0.00	78.55	3	6,384	0.05%
2018/05/02	0	0.00	1	79.90	79.40	-1	6,320	-0.02%
2018/04/30	5	80.01	3	80.00	80.00	2	6,313	0.03%
2018/04/27	0.1	79.50	0	0.00	79.20	0.1	6,300	0.00%
2018/04/26	10	79.18	1	79.00	79.05	9	6,167	0.15%
2018/04/25	5	79.13	0	0.00	79.30	5	5,981	0.08%
2018/04/23	2	80.10	0	0.00	79.95	2	5,635	0.04%
2018/04/20	1	81.00	0	0.00	80.75	1	5,524	0.02%
2018/04/19	1	82.60	1	82.55	82.65	0	5,421	0.00%
2018/04/12	0	0.00	2	83.05	82.50	-2	5,467	-0.04%
2018/04/11	0	0.00	2	82.90	82.85	-2	5,534	-0.04%
2018/04/03	2	81.35	0	0.00	81.50	2	5,642	0.04%
2018/03/30	2	82.78	2	82.93	82.85	0	5,652	0.00%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1	83.10	83.40	-1	5,518	-0.02%
2018/03/23	1	81.85	0	0.00	82.10	1	5,489	0.02%
2018/03/19	0	0.00	1	84.00	83.85	-1	5,405	-0.02%
2018/03/16	2	83.45	1	83.50	83.90	1	5,399	0.02%
2018/03/15	1	84.20	0	0.00	84.25	1	5,373	0.02%
2018/03/14	2	84.30	1	84.05	84.30	1	5,360	0.02%
2018/03/13	0	84.90	1	84.75	84.95	-1	5,409	-0.02%
2018/03/08	0	0.00	2	82.68	82.75	-2	5,427	-0.04%
2018/03/07	0	82.00	0	0.00	81.80	0	5,398	0.00%
2018/03/05	1	81.40	0	0.00	80.75	1	5,491	0.02%
2018/02/23	0	0.00	1	82.00	82.00	-1	5,206	-0.02%
2018/02/21	0	0.00	5	81.45	81.50	-5	5,238	-0.10%
2018/02/12	0	0.00	1	79.65	79.70	-1	5,082	-0.02%
2018/02/09	1	78.15	1	79.10	79.05	0	5,062	0.00%
2018/02/08	0	0.00	2	80.65	80.60	-2	4,828	-0.04%
2018/02/07	3	81.27	1	81.40	80.65	2	4,854	0.04%
2018/02/06	3	79.93	0	0.00	79.65	3	4,702	0.06%
2018/02/05	2	83.10	0	0.00	83.60	2	4,182	0.05%
2018/02/02	1	84.45	1	84.85	84.90	0	4,080	0.00%
2018/02/01	0	0.00	1	85.10	85.25	-1	4,049	-0.02%
2018/01/31	4	84.55	1	84.70	84.65	3	4,014	0.07%
2018/01/29	2	85.25	1	86.00	85.55	1	3,924	0.03%
2018/01/25	1	87.30	1	88.20	87.45	0	3,739	0.00%
2018/01/24	1	87.15	1	87.20	87.20	0	3,678	0.00%
2018/01/23	8	88.03	0	0.00	88.30	8	3,629	0.22%
2018/01/22	0	0.00	2	87.73	87.95	-2	3,588	-0.06%
2018/01/19	0	0.00	1	86.80	87.15	-1	3,550	-0.03%
2018/01/18	1	86.20	2	86.15	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	2	84.65	85.15	-2	3,441	-0.06%
2018/01/16	2	85.00	0.2	85.00	85.00	1.8	3,364	0.05%
2018/01/12	0	0.00	1	84.10	84.10	-1	3,310	-0.03%
2018/01/11	1	83.20	0	0.00	83.40	1	3,303	0.03%
2018/01/08	0	0.00	1	84.10	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	1	83.65	83.75	-1	3,272	-0.03%
2018/01/03	0	0.00	1	83.25	83.35	-1	3,464	-0.03%