元大台灣50 (0050)-日盛-頭份券商分點個股進出

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
156.15
漲跌
▼2.10
漲幅
-1.33%
成交量
6,203張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	1	121.00	0	0.00	121.00	1	11,050	0.01%
2023/04/06	1.6	120.63	5	120.88	121.00	-3.4	11,043	-0.03%
2023/03/31	4.1	121.60	6	122.07	121.60	-1.9	11,018	-0.02%
2023/03/30	5	121.18	0	0.00	121.20	5	10,853	0.05%
2023/03/29	1.1	120.60	0	0.00	120.60	1.1	10,861	0.01%
2023/03/28	16.1	120.52	0	0.00	120.40	16.1	11,017	0.15%
2023/03/27	7.1	121.45	2	121.50	121.45	5.1	10,957	0.05%
2023/03/24	0.1	121.90	8.2	122.09	122.20	-8.1	10,978	-0.07%
2023/03/23	1	120.60	7	120.71	121.85	-6	10,884	-0.06%
2023/03/22	0	0.00	34.1	120.07	120.90	-34.1	10,757	-0.32%
2023/03/20	4.3	118.36	0	0.00	118.10	4.3	10,708	0.04%
2023/03/17	0	0.00	6	118.56	118.95	-6	10,693	-0.06%
2023/03/16	20	116.68	1	117.05	117.05	19	10,665	0.18%
2023/03/15	3.3	117.73	2	117.60	117.60	1.3	10,542	0.01%
2023/03/14	3.5	117.43	0	0.00	117.50	3.5	10,505	0.03%
2023/03/13	0.1	118.22	14	118.94	118.80	-13.9	10,522	-0.13%
2023/03/10	28.9	118.40	0	0.00	118.30	28.9	10,334	0.28%
2023/03/09	0.2	120.49	0	0.00	120.20	0.2	10,527	0.00%
2023/03/08	1.3	120.26	0	0.00	120.30	1.3	10,627	0.01%
2023/03/07	9	120.90	13	121.16	121.30	-4	10,702	-0.04%
2023/03/06	0.5	120.42	20.5	120.48	120.50	-20	10,828	-0.18%
2023/03/03	0	0.00	0.6	119.50	119.35	-0.6	10,939	-0.01%
2023/03/02	3.1	118.91	2	119.30	119.25	1.1	11,141	0.01%
2023/03/01	0.5	118.98	0.5	119.01	119.35	0	11,216	0.00%
2023/02/24	1.3	119.32	0	0.00	118.80	1.3	11,184	0.01%
2023/02/23	1.1	119.59	3	119.10	119.40	-1.9	11,237	-0.02%
2023/02/22	6.8	117.50	2	117.50	117.65	4.8	11,312	0.04%
2023/02/21	4	118.68	0	0.00	118.95	4	11,354	0.04%
2023/02/20	0.4	118.95	0	0.00	119.00	0.4	11,674	0.00%
2023/02/17	15.1	118.71	1	118.70	118.75	14.1	12,141	0.12%
2023/02/16	2.3	119.99	2	119.85	120.30	0.3	12,312	0.00%
2023/02/15	10.4	119.21	1.1	119.65	118.85	9.3	12,701	0.07%
2023/02/14	2.3	121.38	1.3	121.64	121.65	1	12,742	0.01%
2023/02/13	0.2	120.60	0	0.00	120.75	0.2	12,930	0.00%
2023/02/10	0.2	121.06	1.3	120.99	121.00	-1.1	13,040	-0.01%
2023/02/09	0	120.70	0	0.00	120.90	0	13,138	0.00%
2023/02/08	0.1	120.61	12.1	120.51	120.85	-12	13,164	-0.09%
2023/02/07	13.1	118.81	0	0.00	119.00	13.1	13,240	0.10%
2023/02/06	18.6	119.37	2	119.58	119.25	16.6	13,219	0.13%
2023/02/03	1.9	120.71	0	0.00	121.00	1.9	13,134	0.01%
2023/02/02	1.3	120.92	2	120.75	121.00	-0.7	13,144	-0.01%
2023/02/01	0.1	118.80	0.1	119.00	119.00	0	13,076	0.00%
2023/01/31	2.2	119.28	0.1	120.00	118.30	2.1	13,101	0.02%
2023/01/30	1.1	120.52	23	120.66	120.70	-21.9	12,923	-0.17%
2023/01/17	0.1	118.20	0.6	118.10	118.10	-0.4	12,536	0.00%
2023/01/16	3.2	118.03	8	118.34	118.10	-4.8	12,585	-0.04%
2023/01/13	0.1	117.55	4	118.39	117.20	-3.9	12,328	-0.03%
2023/01/12	1.1	116.50	0	0.00	115.85	1.1	12,170	0.01%
2023/01/11	1.2	115.94	7	116.24	116.35	-5.8	12,263	-0.05%
2023/01/10	0.3	116.25	1.1	116.09	116.25	-0.8	12,110	-0.01%
2023/01/09	3.1	114.23	7	114.18	115.80	-4	12,237	-0.03%
2023/01/06	1.4	111.94	1.1	111.98	111.80	0.4	12,178	0.00%
2023/01/05	0	111.60	1	111.40	111.30	-1	12,332	-0.01%
2023/01/04	3.1	110.55	0	0.00	110.50	3.1	12,354	0.03%
2023/01/03	2.2	109.83	1.1	109.96	110.75	1.1	12,647	0.01%
2022/12/30	0.7	110.39	1.1	110.51	110.20	-0.4	12,544	0.00%
2022/12/29	3.2	108.91	0	0.00	109.50	3.2	12,541	0.03%
2022/12/28	4.1	109.75	0	0.00	110.00	4.1	12,488	0.03%
2022/12/27	0.3	111.60	1.1	111.86	111.60	-0.8	12,410	-0.01%
2022/12/26	1	110.92	0	0.00	111.10	1	12,525	0.01%
2022/12/23	1.4	110.88	1.2	110.51	110.70	0.2	12,668	0.00%
2022/12/22	2	112.30	4	112.40	112.60	-2	12,741	-0.02%
2022/12/21	0.8	110.96	0	0.00	110.75	0.8	12,972	0.01%
2022/12/20	3.5	111.03	0	0.00	110.30	3.5	12,922	0.03%
2022/12/19	4.2	112.14	0.2	112.50	112.35	4	13,046	0.03%
2022/12/16	4.6	112.59	0	0.00	113.00	4.6	13,186	0.03%
2022/12/15	0.1	114.60	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	0	114.75	1	114.80	114.80	-1	13,289	-0.01%
2022/12/13	1.2	113.38	8.2	113.64	113.40	-7	13,254	-0.05%
2022/12/12	3.4	113.66	1	114.00	113.90	2.4	13,263	0.02%
2022/12/09	0	115.05	3	114.85	115.00	-3	13,340	-0.02%
2022/12/08	2	113.23	2	113.10	113.25	0	13,297	0.00%
2022/12/07	3.1	114.73	0	0.00	114.60	3.1	13,326	0.02%
2022/12/06	0.2	116.48	1.2	116.03	115.30	-1	13,265	-0.01%
2022/12/05	0.1	118.10	0	0.00	117.45	0.1	13,225	0.00%
2022/12/02	3.3	117.37	0	0.00	117.30	3.3	13,144	0.03%
2022/12/01	1.2	118.52	7	119.07	118.35	-5.8	13,277	-0.04%
2022/11/30	1	115.25	3	116.10	116.35	-2	12,974	-0.02%
2022/11/29	1	114.74	1	114.15	115.40	0	12,967	0.00%
2022/11/28	3.2	114.72	1	114.90	114.35	2.2	13,021	0.02%
2022/11/25	0	0.00	8	116.68	116.70	-8	13,121	-0.06%
2022/11/24	0.1	115.93	1.2	116.32	116.70	-1	12,972	-0.01%
2022/11/23	0	0.00	5.2	115.65	115.60	-5.2	12,920	-0.04%
2022/11/22	1.1	114.74	0	0.00	114.80	1.1	13,049	0.01%
2022/11/21	0.2	114.53	0	0.00	113.85	0.2	13,123	0.00%
2022/11/18	5.3	114.41	0	0.00	114.25	5.3	13,060	0.04%
2022/11/17	1.1	113.45	7	113.86	114.55	-5.9	13,000	-0.05%
2022/11/16	1.5	115.15	1.1	115.14	114.50	0.3	12,949	0.00%
2022/11/15	0.1	114.65	9.4	113.39	114.70	-9.3	12,689	-0.07%
2022/11/14	3	110.05	2.8	109.86	110.00	0.2	12,193	0.00%
2022/11/11	2	108.65	16	108.70	109.00	-14	11,979	-0.12%
2022/11/10	0.4	103.79	1.7	103.60	103.50	-1.3	11,638	-0.01%
2022/11/09	1.2	103.03	11.6	103.52	104.50	-10.5	11,557	-0.09%
2022/11/08	2.2	101.79	6	101.63	101.60	-3.8	11,401	-0.03%
2022/11/07	2.3	99.84	6.8	100.06	100.55	-4.5	11,368	-0.04%
2022/11/04	1.1	97.76	0	0.00	98.85	1.1	11,346	0.01%
2022/11/03	6.1	98.62	0	0.00	98.70	6.1	11,359	0.05%
2022/11/02	0.1	99.50	0	0.00	100.00	0.1	11,265	0.00%
2022/11/01	2	99.32	1	98.90	99.60	1	11,293	0.01%
2022/10/31	1	98.15	1	98.85	99.05	0	11,311	0.00%
2022/10/28	4.2	97.54	0	0.00	97.75	4.2	11,257	0.04%
2022/10/27	0.1	99.01	1	98.70	99.00	-0.9	11,196	-0.01%
2022/10/26	3.3	97.22	5	96.70	97.60	-1.8	11,358	-0.02%
2022/10/25	2.3	96.87	10	96.70	96.70	-7.7	11,334	-0.07%
2022/10/24	13	99.17	0.7	100.00	98.60	12.3	11,134	0.11%
2022/10/21	1	99.40	0	0.00	98.90	1	10,989	0.01%
2022/10/20	7.7	98.00	4	98.19	99.20	3.7	10,919	0.03%
2022/10/19	1.6	100.36	0	0.00	99.75	1.6	10,813	0.02%
2022/10/18	33	100.68	2	100.75	101.10	31	10,729	0.29%
2022/10/17	4.2	99.76	4.1	99.52	99.95	0.1	10,883	0.00%
2022/10/14	1.4	101.51	1.5	101.72	101.85	-0.1	10,703	0.00%
2022/10/13	7.3	99.64	21.7	99.40	99.00	-14.4	10,793	-0.13%
2022/10/12	6.8	99.95	0.1	99.95	100.20	6.7	10,666	0.06%
2022/10/11	17.9	101.25	0	0.00	100.70	17.9	10,814	0.17%
2022/10/07	2.9	106.56	0	0.00	106.20	2.9	10,601	0.03%
2022/10/06	0	107.75	0.4	107.90	108.00	-0.4	10,703	0.00%
2022/10/05	2.2	107.21	6.2	107.34	107.25	-4	10,975	-0.04%
2022/10/04	0.1	104.75	0.8	104.61	104.80	-0.7	10,983	-0.01%
2022/10/03	3.8	102.39	0.2	103.35	102.20	3.6	10,983	0.03%
2022/09/30	3.6	103.34	2	103.35	103.45	1.6	10,969	0.01%
2022/09/29	5.7	105.17	0.2	105.19	104.90	5.5	10,983	0.05%
2022/09/28	11.7	105.82	6	106.38	105.25	5.7	11,069	0.05%
2022/09/27	3.9	107.49	0.1	107.75	107.50	3.8	11,024	0.03%
2022/09/26	7.5	107.49	2.1	107.33	107.65	5.5	11,316	0.05%
2022/09/23	1.8	109.73	0	0.00	109.70	1.8	11,564	0.02%
2022/09/22	2.3	110.01	0	0.00	110.75	2.3	11,661	0.02%
2022/09/21	3.2	111.95	0	0.00	112.10	3.2	11,516	0.03%
2022/09/20	0.2	112.49	0	0.00	113.05	0.2	11,514	0.00%
2022/09/19	0.1	112.05	0	0.00	112.05	0.1	11,695	0.00%
2022/09/16	8.4	112.44	0	0.00	112.55	8.4	11,757	0.07%
2022/09/15	0.4	113.82	0	0.00	113.85	0.4	11,822	0.00%
2022/09/14	11.2	113.05	1.6	113.23	113.65	9.6	12,011	0.08%
2022/09/13	1.3	116.04	0	0.00	116.00	1.3	11,937	0.01%
2022/09/12	0.1	115.25	2	115.05	115.40	-1.9	12,037	-0.02%
2022/09/08	0.2	112.85	0	0.00	113.00	0.2	12,240	0.00%
2022/09/07	7.6	112.33	1	112.65	112.20	6.6	12,334	0.05%
2022/09/06	1.1	114.36	0	0.00	114.90	1.1	12,223	0.01%
2022/09/05	2.3	114.06	1.5	114.50	114.15	0.8	12,313	0.01%
2022/09/02	3.4	114.45	0	0.00	113.90	3.4	12,447	0.03%
2022/09/01	11.4	115.15	0	0.00	115.15	11.4	12,285	0.09%
2022/08/31	1	115.95	1	117.35	117.60	0	11,968	0.00%
2022/08/30	11.8	116.52	0.6	116.70	116.75	11.2	11,917	0.09%
2022/08/29	5.8	116.54	5.6	116.28	116.55	0.2	11,795	0.00%
2022/08/26	0	0.00	1.8	119.93	119.60	-1.8	11,600	-0.02%
2022/08/25	3.3	118.67	0.7	119.20	119.00	2.6	11,508	0.02%
2022/08/24	0.1	118.02	0	0.00	117.90	0.1	11,533	0.00%
2022/08/23	15.6	118.47	0	0.00	118.20	15.6	11,533	0.14%
2022/08/22	3.4	119.91	1	119.75	119.80	2.4	11,603	0.02%
2022/08/19	1.5	121.04	0	0.00	121.55	1.5	11,663	0.01%
2022/08/18	11.3	121.20	0.6	121.40	121.35	10.7	11,693	0.09%
2022/08/17	1.2	122.14	2.5	122.20	122.15	-1.3	11,647	-0.01%
2022/08/16	1.2	122.02	0.2	122.18	122.10	0.9	11,500	0.01%
2022/08/15	1.9	121.83	22.3	121.66	121.90	-20.4	11,381	-0.18%
2022/08/12	2	120.60	1	120.55	120.80	1	11,283	0.01%
2022/08/11	0	0.00	5.8	119.66	120.05	-5.8	11,262	-0.05%
2022/08/10	22.3	117.97	0	0.00	117.90	22.3	11,189	0.20%
2022/08/09	0.6	118.20	6	118.30	119.15	-5.4	11,138	-0.05%
2022/08/08	0.3	118.97	2	119.00	119.25	-1.7	11,102	-0.02%
2022/08/05	0.4	119.16	1.2	118.55	119.50	-0.9	11,075	-0.01%
2022/08/04	0	0.00	5.1	116.31	116.55	-5.1	11,117	-0.05%
2022/08/03	1.5	116.11	8	116.25	116.25	-6.5	11,137	-0.06%
2022/08/02	15.4	115.72	3	115.45	115.55	12.4	11,237	0.11%
2022/08/01	0.1	117.91	0	0.00	117.65	0.1	11,155	0.00%
2022/07/29	2.1	118.44	5.2	118.26	118.00	-3.2	11,279	-0.03%
2022/07/28	4.1	117.36	20	117.36	116.90	-15.9	11,249	-0.14%
2022/07/27	1.1	115.30	1.4	115.74	116.70	-0.3	11,275	0.00%
2022/07/26	5	115.55	1	115.70	115.65	4	11,248	0.04%
2022/07/22	0.1	116.53	0.4	116.96	116.80	-0.3	11,253	0.00%
2022/07/21	1	115.40	0	0.00	116.35	1	11,471	0.01%
2022/07/20	1.5	115.25	0.1	115.79	115.05	1.4	11,480	0.01%
2022/07/19	1	114.30	2.2	114.21	114.30	-1.2	11,735	-0.01%
2022/07/18	4.1	114.32	0	0.00	114.20	4.1	11,701	0.04%
2022/07/15	7.2	114.11	0	0.00	115.50	7.2	11,398	0.06%
2022/07/14	3.1	113.39	3.1	113.89	114.00	0	11,202	0.00%
2022/07/13	9.5	113.29	1	113.04	113.45	8.5	11,107	0.08%
2022/07/12	1.6	109.92	4	109.59	109.55	-2.4	10,992	-0.02%
2022/07/11	1.6	112.39	0	0.00	112.25	1.6	11,151	0.01%
2022/07/08	3.2	113.33	2	112.93	113.25	1.2	11,108	0.01%
2022/07/07	6	109.60	5	111.18	112.10	1	11,056	0.01%
2022/07/06	3.9	109.90	0	0.00	108.85	3.9	11,069	0.03%
2022/07/05	5.2	110.63	6.2	109.66	111.00	-0.9	11,088	-0.01%
2022/07/04	4.5	111.00	3.5	111.01	110.45	1	10,967	0.01%
2022/07/01	2.5	112.84	1.5	114.50	111.55	1	10,771	0.01%
2022/06/30	5.5	116.17	5	116.73	115.80	0.5	10,386	0.00%
2022/06/29	2.1	119.17	1.1	118.61	118.80	1	10,175	0.01%
2022/06/28	1	119.60	2	120.18	119.80	-1	10,130	-0.01%
2022/06/27	7.1	120.75	0	0.00	120.95	7.1	10,086	0.07%
2022/06/24	0.1	118.28	1	118.20	118.15	-0.9	9,916	-0.01%
2022/06/23	7.4	117.63	5.1	117.87	117.90	2.3	9,910	0.02%
2022/06/22	1.4	121.13	0	0.00	119.50	1.4	9,711	0.01%
2022/06/21	1	121.35	0.2	120.90	122.20	0.9	9,532	0.01%
2022/06/20	2.5	120.14	0	0.00	119.75	2.5	9,595	0.03%
2022/06/17	8.9	120.73	0.1	121.40	120.85	8.8	9,520	0.09%
2022/06/16	0.2	124.00	4	122.40	122.50	-3.8	9,321	-0.04%
2022/06/15	2.3	122.87	0	0.00	122.75	2.3	9,320	0.02%
2022/06/14	1.2	123.36	1.7	122.47	123.35	-0.5	9,405	-0.01%
2022/06/13	13	123.63	0	0.00	123.55	13	9,524	0.14%
2022/06/10	2.5	127.00	2	126.80	127.10	0.5	9,634	0.01%
2022/06/08	0	0.00	4	128.70	128.80	-4	9,850	-0.04%
2022/06/07	0.7	127.47	1	126.95	127.40	-0.3	10,025	0.00%
2022/06/06	0.3	127.93	0	0.00	128.70	0.3	10,292	0.00%
2022/06/02	5.8	127.79	0	0.00	127.80	5.8	10,921	0.05%
2022/06/01	0.2	129.25	3.4	129.87	129.15	-3.2	11,714	-0.03%
2022/05/31	3.2	128.65	1	128.90	129.80	2.2	11,817	0.02%
2022/05/30	3.4	127.42	1.2	127.66	128.55	2.2	11,774	0.02%
2022/05/27	0.2	124.90	0	0.00	125.50	0.2	11,633	0.00%
2022/05/25	1	123.60	1	123.80	124.45	0	11,855	0.00%
2022/05/24	1.2	124.02	1	123.60	123.50	0.2	12,301	0.00%
2022/05/23	0	125.30	0	0.00	124.90	0	12,291	0.00%
2022/05/20	1	124.77	1	124.45	124.65	0	12,557	0.00%
2022/05/19	1.2	123.31	0	0.00	123.30	1.2	12,570	0.01%
2022/05/18	1	125.80	1	125.60	125.70	0	12,514	0.00%
2022/05/17	8.1	124.17	1.5	124.28	124.35	6.6	12,491	0.05%
2022/05/16	2.2	123.66	0	0.00	123.00	2.2	12,534	0.02%
2022/05/13	0.4	122.26	0	0.00	122.35	0.4	12,561	0.00%
2022/05/12	6.3	122.02	3	122.63	121.25	3.3	12,641	0.03%
2022/05/11	3.2	123.78	1	123.50	124.20	2.2	12,516	0.02%
2022/05/10	4.1	123.14	4	123.40	124.00	0.1	12,482	0.00%
2022/05/09	11	124.84	1	124.90	124.55	10	12,386	0.08%
2022/05/06	3.8	126.16	1	125.95	126.65	2.8	12,357	0.02%
2022/05/05	1.2	129.48	2.1	129.60	129.25	-0.9	12,475	-0.01%
2022/05/04	1.2	127.63	0	0.00	127.80	1.2	12,667	0.01%
2022/05/03	4.7	127.94	2	127.83	127.80	2.7	12,902	0.02%
2022/04/29	2.1	128.70	0.2	129.15	128.75	1.9	13,017	0.01%
2022/04/28	2.3	127.02	0	0.00	127.10	2.3	13,316	0.02%
2022/04/27	9.8	126.60	7.4	126.23	126.55	2.4	13,394	0.02%
2022/04/26	5.8	129.23	4.5	129.17	129.25	1.3	13,160	0.01%
2022/04/25	20.8	129.12	2.2	128.95	129.25	18.6	13,244	0.14%
2022/04/22	5.3	131.21	1	131.05	131.60	4.3	12,823	0.03%
2022/04/21	1	133.30	0.1	133.40	132.75	0.9	12,805	0.01%
2022/04/20	0.3	132.22	1.5	132.55	132.65	-1.2	12,863	-0.01%
2022/04/19	5	132.29	3	132.25	132.00	2	12,919	0.02%
2022/04/18	3.6	131.56	0	0.00	131.55	3.6	13,064	0.03%
2022/04/15	20.5	132.58	2	132.85	132.25	18.5	13,027	0.14%
2022/04/14	0.3	135.05	0	0.00	134.55	0.3	12,799	0.00%
2022/04/13	0.2	133.70	2.1	135.04	135.05	-1.9	12,860	-0.01%
2022/04/12	10.1	132.37	0.4	132.80	132.55	9.7	12,933	0.07%
2022/04/11	6.4	132.93	0	0.00	132.45	6.4	12,857	0.05%
2022/04/08	4.7	133.91	1	134.10	134.55	3.7	12,692	0.03%
2022/04/07	6.7	134.68	2	134.55	133.80	4.7	12,647	0.04%
2022/04/06	1.5	135.72	0	0.00	136.25	1.5	12,778	0.01%
2022/04/01	0.4	136.83	2	136.60	136.95	-1.6	12,959	-0.01%
2022/03/31	2.8	138.30	0	0.00	138.10	2.8	12,939	0.02%
2022/03/30	0.1	138.20	3.5	138.36	138.55	-3.4	13,089	-0.03%
2022/03/29	2	136.70	0	0.00	136.85	2	13,185	0.02%
2022/03/28	1.2	136.32	2	136.00	136.70	-0.8	13,145	-0.01%
2022/03/25	0	0.00	3	138.22	138.20	-3	13,081	-0.02%
2022/03/24	0	138.00	1	137.40	138.00	-1	13,072	-0.01%
2022/03/23	0	0.00	11	138.06	138.10	-11	13,082	-0.08%
2022/03/22	1.1	136.62	0	0.00	136.80	1.1	13,004	0.01%
2022/03/21	3.1	137.25	1	137.15	137.00	2.1	13,069	0.02%
2022/03/18	1.3	136.40	2	136.00	136.10	-0.7	13,019	-0.01%
2022/03/17	0.1	136.40	6.6	135.88	136.40	-6.6	12,884	-0.05%
2022/03/16	12.4	131.87	0	0.00	132.20	12.4	12,706	0.10%
2022/03/15	8.6	131.75	7	131.56	131.65	1.6	12,465	0.01%
2022/03/14	1.1	134.96	5	134.26	134.40	-4	12,255	-0.03%
2022/03/11	7.1	134.76	3	134.40	134.40	4.1	12,162	0.03%
2022/03/10	12.8	136.33	3	136.50	136.35	9.8	12,050	0.08%
2022/03/09	5.7	132.67	0	0.00	132.50	5.7	11,890	0.05%
2022/03/08	27.7	131.81	2	132.58	131.15	25.7	11,690	0.22%
2022/03/07	28.8	134.30	13.4	133.95	134.00	15.5	11,064	0.14%
2022/03/04	6.1	138.53	0	0.00	138.45	6.1	10,368	0.06%
2022/03/02	2.2	139.55	0	0.00	139.65	2.2	10,465	0.02%
2022/03/01	15	140.42	0.1	140.40	140.45	14.9	10,405	0.14%
2022/02/25	11.4	138.37	0	139.00	138.50	11.4	10,318	0.11%
2022/02/24	24.4	139.84	16	139.00	138.80	8.4	10,017	0.08%
2022/02/23	7	142.10	0	0.00	142.25	7	9,590	0.07%
2022/02/22	3.6	141.35	0.2	141.40	141.85	3.4	9,615	0.04%
2022/02/21	0.2	143.30	0	0.00	143.80	0.2	9,402	0.00%
2022/02/18	1.2	143.89	7	143.13	144.10	-5.8	9,666	-0.06%
2022/02/17	2	144.35	1.1	144.15	144.50	0.9	9,697	0.01%
2022/02/16	0.1	143.95	1	143.95	144.40	-1	9,723	-0.01%
2022/02/15	6.2	142.56	0	0.00	142.05	6.2	9,706	0.06%
2022/02/14	2.2	142.74	34	142.70	142.70	-31.8	9,657	-0.33%
2022/02/11	1.4	144.77	0	0.00	144.95	1.4	9,549	0.01%
2022/02/10	1.3	143.77	0.1	144.50	145.05	1.2	9,682	0.01%
2022/02/09	5.1	142.92	1	143.00	143.40	4.1	9,705	0.04%
2022/02/08	5.1	143.06	1	143.00	142.90	4.1	9,757	0.04%
2022/02/07	22.5	142.12	0	0.00	142.30	22.5	9,615	0.23%
2022/01/26	10.3	141.55	0	0.00	141.55	10.3	9,253	0.11%
2022/01/25	11.3	142.04	1	142.00	141.65	10.3	9,024	0.11%
2022/01/24	10.8	142.74	2	142.85	144.00	8.8	8,674	0.10%
2022/01/21	6.6	143.14	0.1	143.10	142.65	6.5	8,537	0.08%
2022/01/20	5.5	148.12	0	0.00	149.10	5.5	8,114	0.07%
2022/01/19	3.2	148.38	0	0.00	148.50	3.2	7,967	0.04%
2022/01/18	0.1	151.80	0.1	151.80	150.30	0	7,897	0.00%
2022/01/17	3.1	151.51	1	151.80	152.00	2.1	7,780	0.03%
2022/01/14	2	149.63	0	0.00	150.30	2	7,751	0.03%
2022/01/13	1	150.00	0.1	150.10	150.30	0.9	7,800	0.01%
2022/01/12	1.1	149.05	0	0.00	149.55	1.1	7,918	0.01%
2022/01/11	1	147.55	1	148.00	148.30	0	7,890	0.00%
2022/01/10	2.1	147.38	0	0.00	147.55	2.1	7,682	0.03%
2022/01/07	0.5	146.92	1	147.20	146.60	-0.5	7,644	-0.01%
2022/01/06	1.1	147.47	0	0.00	147.90	1.1	7,582	0.01%
2022/01/05	0	0.00	6	149.46	149.30	-6	7,528	-0.08%
2022/01/03	2.3	147.14	3.1	146.60	146.40	-0.8	7,490	-0.01%
2021/12/30	0.1	145.45	0.1	145.85	145.50	0	7,603	0.00%
2021/12/29	1.1	145.17	0	0.00	145.95	1.1	7,866	0.01%
2021/12/28	0.1	144.55	0.1	145.00	145.30	0	7,940	0.00%
2021/12/27	0.1	143.70	1.3	144.11	144.15	-1.2	7,953	-0.01%
2021/12/24	0	0.00	1.1	143.20	143.05	-1.1	8,296	-0.01%
2021/12/23	0	142.60	0	0.00	142.65	0	8,364	0.00%
2021/12/22	0	0.00	0.1	141.80	141.85	-0.1	8,627	0.00%
2021/12/21	0	0.00	1	141.00	141.85	-1	8,854	-0.01%
2021/12/20	0.2	141.09	0	0.00	140.65	0.2	8,940	0.00%
2021/12/17	0.1	141.80	0	0.00	141.90	0.1	8,971	0.00%
2021/12/16	0	0.00	0.2	142.00	142.05	-0.2	8,985	0.00%
2021/12/15	0.2	140.29	0.8	140.50	140.30	-0.6	9,290	-0.01%
2021/12/14	0.1	140.15	0	0.00	140.10	0.1	9,187	0.00%
2021/12/13	0	0.00	1	142.10	141.50	-1	9,242	-0.01%
2021/12/10	0.1	141.96	1	141.90	141.95	-1	9,366	-0.01%
2021/12/09	0	0.00	0.3	142.20	142.00	-0.3	9,351	0.00%
2021/12/08	5	142.60	1.4	143.10	142.35	3.6	9,329	0.04%
2021/12/07	0	0.00	1	141.80	141.80	-1	9,198	-0.01%
2021/12/06	0	140.80	2	140.15	141.35	-2	9,199	-0.02%
2021/12/03	0	0.00	0.2	141.70	141.75	-0.2	9,251	0.00%
2021/12/02	0	0.00	0.1	140.80	141.80	-0.1	9,307	0.00%
2021/12/01	0	0.00	1	139.55	140.30	-1	9,390	-0.01%
2021/11/30	2.2	139.47	2	138.00	138.00	0.2	9,504	0.00%
2021/11/29	3.1	138.36	1.3	137.94	138.15	1.9	9,449	0.02%
2021/11/26	1.6	138.26	1	138.70	138.15	0.6	9,567	0.01%
2021/11/25	0.1	140.70	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	1.4	140.39	0	0.00	140.50	1.4	9,955	0.01%
2021/11/23	0.4	141.45	20	141.18	141.10	-19.6	10,179	-0.19%
2021/11/22	0	142.90	0	0.00	142.45	0	10,223	0.00%
2021/11/19	0	142.95	1.7	142.82	142.80	-1.7	10,275	-0.02%
2021/11/18	0	0.00	1	142.20	142.45	-1	10,259	-0.01%
2021/11/17	0	0.00	2	141.55	141.65	-2	10,259	-0.02%
2021/11/16	0	0.00	0.5	141.00	141.20	-0.5	10,182	0.00%
2021/11/15	0	141.03	5.1	140.92	140.95	-5.1	10,524	-0.05%
2021/11/11	0.1	139.70	0	0.00	139.25	0.1	10,895	0.00%
2021/11/10	0.1	140.41	4.5	140.42	140.50	-4.4	11,000	-0.04%
2021/11/09	0	0.00	2.2	140.70	140.70	-2.2	11,029	-0.02%
2021/11/08	0	0.00	2	139.00	139.20	-2	10,862	-0.02%
2021/11/05	0	137.05	1	137.95	138.10	-1	10,800	-0.01%
2021/11/03	0	0.00	13	137.00	136.60	-13	10,696	-0.12%
2021/11/01	0.3	136.45	0	0.00	136.50	0.3	10,749	0.00%
2021/10/29	0.2	135.90	1	135.80	135.80	-0.8	10,790	-0.01%
2021/10/28	0.1	137.25	1	137.05	137.15	-0.9	10,809	-0.01%
2021/10/27	1	136.85	0	0.00	137.55	1	10,855	0.01%
2021/10/26	0	0.00	8.5	137.25	137.55	-8.5	10,796	-0.08%
2021/10/25	2.2	135.84	9	136.59	136.40	-6.8	10,800	-0.06%
2021/10/21	0.5	136.40	0	0.00	136.10	0.5	11,263	0.00%
2021/10/20	0	137.20	1	137.20	136.60	-1	11,238	-0.01%
2021/10/19	0	136.25	0.1	137.00	136.95	-0.1	11,047	0.00%
2021/10/18	6.1	136.41	0	0.00	135.85	6.1	11,008	0.06%
2021/10/15	0	136.35	2.1	134.72	136.25	-2	11,132	-0.02%
2021/10/14	1	133.10	0	0.00	132.75	1	11,039	0.01%
2021/10/13	0.3	132.40	1	132.35	132.40	-0.7	11,159	-0.01%
2021/10/12	2.4	131.91	1	132.30	132.85	1.4	11,224	0.01%
2021/10/08	3.3	134.96	1	135.15	134.20	2.3	11,241	0.02%
2021/10/07	0	0.00	4	135.15	135.35	-4	11,270	-0.04%
2021/10/06	11.1	132.83	1	132.20	133.00	10.1	11,272	0.09%
2021/10/05	15.6	131.94	6	131.30	132.95	9.6	11,131	0.09%
2021/10/04	19.2	133.20	0	0.00	133.15	19.2	10,793	0.18%
2021/10/01	14.4	134.17	0.2	135.35	133.95	14.2	10,472	0.14%
2021/09/29	12.4	136.10	1	136.40	136.00	11.4	9,960	0.11%
2021/09/28	0	139.00	0.1	139.00	139.00	-0.1	9,592	0.00%
2021/09/27	5	139.90	0.1	140.05	140.00	4.9	9,375	0.05%
2021/09/24	0	0.00	0.1	139.85	139.65	-0.1	9,255	0.00%
2021/09/23	21.2	138.01	0	0.00	138.00	21.2	9,309	0.23%
2021/09/22	4.5	136.91	4	137.10	137.20	0.5	9,363	0.00%
2021/09/17	0.1	140.80	1	140.60	140.50	-0.9	9,031	-0.01%
2021/09/16	1	139.94	0	0.00	140.10	1	9,076	0.01%
2021/09/15	1.6	140.76	0	0.00	140.75	1.6	9,046	0.02%
2021/09/13	0	0.00	4	141.30	141.45	-4	9,009	-0.04%
2021/09/10	8	141.91	0.1	141.88	141.95	7.9	9,216	0.09%
2021/09/09	4.1	140.30	1	140.00	140.30	3.1	9,202	0.03%
2021/09/08	1	141.80	1	140.10	140.65	0	9,204	0.00%
2021/09/07	0.1	142.26	1	142.20	141.90	-0.9	9,208	-0.01%
2021/09/06	0	0.00	4.5	142.62	142.55	-4.5	9,137	-0.05%
2021/09/03	2	141.20	19.2	141.08	141.90	-17.2	8,961	-0.19%
2021/09/02	2.3	140.03	2	140.10	139.90	0.3	8,889	0.00%
2021/09/01	0	0.00	3.2	140.90	141.00	-3.2	8,873	-0.04%
2021/08/31	0	139.20	6	138.86	140.35	-6	8,618	-0.07%
2021/08/30	1	138.80	6	139.06	139.50	-5	8,528	-0.06%
2021/08/27	0	0.00	10	137.99	138.15	-10	8,225	-0.12%
2021/08/26	0.1	136.65	3	137.52	137.00	-3	8,032	-0.04%
2021/08/25	2	135.38	0	0.00	136.05	2	7,997	0.03%
2021/08/24	0.1	135.00	2	134.98	134.75	-2	7,975	-0.02%
2021/08/23	8.1	133.68	2	134.08	134.35	6.1	8,065	0.08%
2021/08/20	8.1	131.17	0	0.00	130.75	8.1	8,127	0.10%
2021/08/19	2.8	132.18	0	0.00	131.80	2.8	7,960	0.03%
2021/08/18	5.7	133.13	5	133.37	134.90	0.7	7,607	0.01%
2021/08/17	1.3	134.93	2	134.83	134.35	-0.7	7,401	-0.01%
2021/08/16	3.5	135.36	0	0.00	135.35	3.5	7,356	0.05%
2021/08/13	0.5	135.90	1	135.85	135.65	-0.5	7,346	-0.01%
2021/08/12	0.5	136.89	1	137.05	136.95	-0.6	7,386	-0.01%
2021/08/11	0.2	137.37	0	0.00	137.20	0.2	7,630	0.00%
2021/08/10	1.4	137.79	0	0.00	137.65	1.4	7,841	0.02%
2021/08/09	0	137.85	0	0.00	138.40	0	8,326	0.00%
2021/08/06	2.1	138.70	3	138.70	138.80	-0.9	8,495	-0.01%
2021/08/05	0.2	139.32	5.1	139.30	139.00	-4.9	8,882	-0.06%
2021/08/03	0	138.05	1	137.85	138.45	-1	9,761	-0.01%
2021/08/02	0	136.70	0	0.00	137.90	0	9,731	0.00%
2021/07/30	1.1	136.42	1	136.45	136.05	0.1	9,727	0.00%
2021/07/29	13	135.97	2	135.93	136.50	11	9,795	0.11%
2021/07/28	12.5	134.37	0	0.00	134.25	12.5	9,762	0.13%
2021/07/27	5.1	136.44	1	137.00	136.40	4.1	9,483	0.04%
2021/07/26	1.1	136.55	0.2	137.70	136.45	0.9	9,424	0.01%
2021/07/23	1.1	137.67	1	137.70	137.65	0.1	9,379	0.00%
2021/07/21	2.1	136.55	2	137.10	136.70	0.1	9,385	0.00%
2021/07/20	1.2	137.73	0	0.00	137.20	1.2	9,371	0.01%
2021/07/19	0	0.00	0.1	138.20	138.30	-0.1	9,339	0.00%
2021/07/16	6.5	139.57	0	0.00	139.90	6.5	9,231	0.07%
2021/07/15	0.2	141.36	2.2	141.45	141.80	-2	9,206	-0.02%
2021/07/14	0.1	140.15	3.4	140.51	140.50	-3.4	9,085	-0.04%
2021/07/13	0	0.00	3	140.73	140.15	-3	9,060	-0.03%
2021/07/12	4.2	139.98	5.3	139.93	139.00	-1.1	9,018	-0.01%
2021/07/09	0.5	137.76	1	137.15	137.75	-0.5	8,918	-0.01%
2021/07/07	1	139.29	0	0.00	139.00	1	8,939	0.01%
2021/07/06	0	0.00	2	139.80	139.75	-2	8,927	-0.02%
2021/07/05	0.1	139.50	3	139.73	139.60	-2.9	8,881	-0.03%
2021/07/02	0	138.45	0	0.00	138.30	0	8,857	0.00%
2021/07/01	1.4	138.67	0	138.90	138.30	1.3	8,850	0.02%
2021/06/30	1	139.20	1.1	139.08	138.95	-0.1	8,929	0.00%
2021/06/29	2.1	138.47	0	0.00	137.60	2.1	8,892	0.02%
2021/06/28	0	137.00	0	0.00	137.20	0	8,868	0.00%
2021/06/25	0	137.95	0	0.00	136.95	0	8,881	0.00%
2021/06/24	0.1	136.90	0	0.00	136.70	0.1	8,908	0.00%
2021/06/23	1	136.20	0	136.65	137.05	1	8,937	0.01%
2021/06/22	0.1	134.95	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	5.6	134.98	0	0.00	134.70	5.6	8,987	0.06%
2021/06/18	1.4	138.14	0	0.00	138.00	1.4	8,840	0.02%
2021/06/17	0	0.00	1.6	137.58	138.30	-1.6	8,893	-0.02%
2021/06/16	0.1	138.50	0.3	138.50	138.70	-0.2	9,004	0.00%
2021/06/15	1.5	138.60	1	138.70	138.85	0.5	8,999	0.01%
2021/06/11	0	138.10	3.1	138.26	138.10	-3	9,044	-0.03%
2021/06/09	1	136.20	0	0.00	135.50	1	9,050	0.01%
2021/06/08	0	137.30	2.3	136.63	136.50	-2.3	9,042	-0.03%
2021/06/03	1	137.75	1.1	138.12	137.60	-0.1	9,225	0.00%
2021/06/02	0	137.80	0	0.00	137.70	0	9,343	0.00%
2021/06/01	0	137.55	1	137.55	137.70	-1	9,497	-0.01%
2021/05/31	0.1	135.80	4	136.15	137.10	-3.9	9,680	-0.04%
2021/05/28	0	0.00	1	135.80	135.80	-1	9,647	-0.01%
2021/05/27	1	133.25	0.1	133.30	133.55	1	9,607	0.01%
2021/05/26	1.1	134.89	0	0.00	134.50	1.1	9,951	0.01%
2021/05/25	0	133.45	1.2	133.80	134.40	-1.1	10,035	-0.01%
2021/05/24	3	132.05	1	132.15	132.15	2	10,058	0.02%
2021/05/21	0	0.00	0.1	131.85	132.35	-0.1	10,015	0.00%
2021/05/20	0.1	130.93	1	130.10	130.50	-0.9	9,961	-0.01%
2021/05/19	1.1	132.02	1	131.65	131.40	0.1	9,948	0.00%
2021/05/18	3	130.62	0	0.00	132.30	3	9,840	0.03%
2021/05/17	6.4	126.80	7	125.82	126.50	-0.7	9,884	-0.01%
2021/05/14	4.2	129.53	1	128.85	128.95	3.2	9,504	0.03%
2021/05/13	10.4	128.05	7	127.95	127.50	3.4	9,360	0.04%
2021/05/12	14.5	128.27	7	127.73	129.40	7.5	9,026	0.08%
2021/05/11	13.1	134.33	0	0.00	133.25	13.1	8,567	0.15%
2021/05/10	0.1	139.25	0.1	138.50	138.45	0	8,380	0.00%
2021/05/07	0	0.00	2.5	139.18	139.40	-2.5	8,542	-0.03%
2021/05/06	3	136.96	0.2	137.15	136.95	2.8	8,667	0.03%
2021/05/05	0.6	136.80	1.1	136.21	135.75	-0.5	8,665	-0.01%
2021/05/04	2.2	137.20	2	137.08	137.05	0.2	8,758	0.00%
2021/05/03	1.7	138.80	1	138.30	138.25	0.7	8,766	0.01%
2021/04/29	0.2	141.08	0.1	141.35	140.60	0.1	9,050	0.00%
2021/04/28	1	140.75	0	0.00	140.40	1	9,130	0.01%
2021/04/26	0.2	140.10	20.2	140.53	141.20	-20	9,671	-0.21%
2021/04/23	0	0.00	2.2	138.39	139.15	-2.2	9,710	-0.02%
2021/04/22	1	138.75	3.1	138.20	137.90	-2.1	9,969	-0.02%
2021/04/21	1	138.21	0.3	138.50	138.00	0.8	10,103	0.01%
2021/04/20	1	139.35	7.4	139.48	139.25	-6.4	10,151	-0.06%
2021/04/19	3.8	139.21	5.4	139.37	139.50	-1.6	10,253	-0.02%
2021/04/16	1	138.50	0.1	138.95	139.25	0.9	10,289	0.01%
2021/04/15	1.1	138.29	7.2	138.84	139.05	-6.2	10,319	-0.06%
2021/04/14	2.1	137.05	3	137.05	137.90	-0.9	10,305	-0.01%
2021/04/13	0	0.00	2.4	138.45	137.15	-2.4	10,375	-0.02%
2021/04/12	1.2	137.23	0.1	137.10	137.15	1.1	10,361	0.01%
2021/04/09	1	137.85	3	137.92	137.95	-2	10,365	-0.02%
2021/04/08	1	137.80	3.3	138.03	138.25	-2.3	10,401	-0.02%
2021/04/07	1.5	137.68	1	137.50	137.80	0.5	10,387	0.00%
2021/04/06	0.1	137.76	1	137.70	137.65	-0.9	10,367	-0.01%
2021/04/01	2	135.50	0.3	135.40	135.75	1.7	10,270	0.02%
2021/03/31	0.2	134.91	0	0.00	134.75	0.2	10,197	0.00%
2021/03/30	0.1	135.48	6	135.48	135.90	-5.9	10,111	-0.06%
2021/03/29	1.1	135.32	2	135.30	135.45	-0.9	10,101	-0.01%
2021/03/26	1	134.30	0.5	134.15	134.35	0.5	10,062	0.00%
2021/03/25	1.1	131.80	0	0.00	131.95	1.1	10,001	0.01%
2021/03/24	2.2	131.81	0	0.00	131.50	2.2	9,961	0.02%
2021/03/23	0.1	133.85	2	134.18	133.60	-1.9	9,839	-0.02%
2021/03/22	2.1	133.00	3.1	132.21	133.40	-0.9	9,946	-0.01%
2021/03/19	5.5	132.82	0	0.00	132.80	5.5	10,014	0.06%
2021/03/18	0	135.00	0	0.00	134.90	0	9,888	0.00%
2021/03/17	5	134.96	3	134.67	134.20	2	9,850	0.02%
2021/03/16	0.1	135.05	0	0.00	135.35	0.1	9,874	0.00%
2021/03/15	3.1	134.90	0	0.00	134.90	3.1	9,864	0.03%
2021/03/12	7	135.42	0	0.00	135.25	7	9,907	0.07%
2021/03/11	1.3	134.59	7	134.38	134.70	-5.7	9,927	-0.06%
2021/03/10	10.1	131.77	0	0.00	131.90	10.1	9,978	0.10%
2021/03/09	5.2	131.01	2.1	130.92	131.35	3.1	9,987	0.03%
2021/03/08	5.2	131.85	2	133.48	131.85	3.2	9,867	0.03%
2021/03/05	4.6	131.49	0	0.00	131.95	4.6	9,749	0.05%
2021/03/04	6.3	132.14	2.1	131.88	132.75	4.2	9,669	0.04%
2021/03/03	4	134.41	1.1	135.32	135.40	2.9	9,480	0.03%
2021/03/02	7.1	135.32	1	135.30	133.45	6.1	9,381	0.07%
2021/02/26	6.3	134.35	0	0.00	133.40	6.3	9,330	0.07%
2021/02/25	0.9	137.43	1	138.00	137.55	-0.1	8,991	0.00%
2021/02/24	2.2	136.68	1	137.35	136.45	1.2	8,916	0.01%
2021/02/23	5.1	137.30	0	0.00	138.50	5.1	8,820	0.06%
2021/02/22	5.3	139.59	2.4	139.03	138.80	2.9	8,766	0.03%
2021/02/19	12	139.01	1	138.05	138.85	11	8,979	0.12%
2021/02/18	17	140.16	4	141.15	140.35	13	8,968	0.15%
2021/02/17	2.7	139.97	33	139.43	140.55	-30.3	8,948	-0.34%
2021/02/05	2.1	134.74	6.2	135.12	134.80	-4.1	8,696	-0.05%
2021/02/04	1	134.22	1	133.95	133.55	0	8,613	0.00%
2021/02/03	24	134.72	1.3	134.43	134.35	22.7	8,645	0.26%
2021/02/02	4	134.10	3	134.80	134.45	1	8,600	0.01%
2021/02/01	1	130.01	4	128.64	130.75	-3	8,606	-0.03%
2021/01/29	5.3	130.49	2	128.85	128.20	3.3	8,474	0.04%
2021/01/28	1.2	129.94	7	130.12	130.35	-5.8	8,312	-0.07%
2021/01/27	3.6	133.02	1	132.70	133.05	2.6	8,153	0.03%
2021/01/26	4.2	133.69	2.3	132.74	132.85	1.9	8,096	0.02%
2021/01/25	5	135.52	0	0.00	135.60	5	8,024	0.06%
2021/01/22	17.6	138.25	3	137.70	137.45	14.6	7,902	0.18%
2021/01/21	5.2	141.49	4.1	142.18	143.00	1.1	7,622	0.01%
2021/01/20	5.3	138.55	10.1	138.32	138.20	-4.8	7,472	-0.06%
2021/01/19	3	136.17	6	136.16	137.95	-3	7,029	-0.04%
2021/01/18	16.2	134.01	2	132.70	134.40	14.2	6,876	0.21%
2021/01/15	7.6	136.29	8.1	136.70	134.50	-0.5	6,692	-0.01%
2021/01/14	4.2	133.82	35	134.21	134.05	-30.8	6,370	-0.48%
2021/01/13	3.1	134.68	2	134.00	135.30	1.1	6,291	0.02%
2021/01/12	3.2	132.31	3	132.37	132.10	0.2	6,137	0.00%
2021/01/11	8.5	130.86	2	131.10	132.30	6.5	6,013	0.11%
2021/01/08	9.1	130.20	0	0.00	131.20	9.1	5,897	0.15%
2021/01/07	1.4	127.69	2	128.80	128.90	-0.6	5,756	-0.01%
2021/01/06	2.2	126.51	3	125.67	125.95	-0.8	5,688	-0.01%
2021/01/05	0.2	124.29	0	0.00	124.60	0.2	5,601	0.00%
2021/01/04	4.3	123.96	0	0.00	124.35	4.3	5,685	0.08%
2020/12/31	0	0.00	3.1	122.05	122.25	-3.1	5,807	-0.05%
2020/12/30	1	120.85	1.5	120.85	121.60	-0.5	5,778	-0.01%
2020/12/29	1	119.70	0	0.00	119.90	1	5,802	0.02%
2020/12/28	0.1	119.25	0	0.00	120.00	0.1	5,849	0.00%
2020/12/25	0	0.00	1	119.35	118.95	-1	5,851	-0.02%
2020/12/23	1.1	117.83	3.1	118.20	118.15	-2	5,926	-0.03%
2020/12/22	0	0.00	4	118.45	118.00	-4	6,014	-0.07%
2020/12/21	4.1	118.32	1	118.50	119.35	3.1	6,182	0.05%
2020/12/18	0	118.55	0.2	118.35	118.20	-0.2	6,199	0.00%
2020/12/17	1	118.46	9	118.10	118.60	-8	6,268	-0.13%
2020/12/16	3.2	118.39	0	0.00	119.25	3.2	6,315	0.05%
2020/12/15	6.1	116.81	1	116.75	117.05	5.1	6,176	0.08%
2020/12/14	1.1	118.31	1	118.30	118.25	0.1	6,165	0.00%
2020/12/11	12.1	118.84	4	118.43	118.75	8.1	6,372	0.13%
2020/12/10	2.1	118.80	1	118.60	118.60	1.1	6,385	0.02%
2020/12/09	1.6	119.83	17	119.69	120.05	-15.4	6,346	-0.24%
2020/12/08	2.1	118.49	0	118.65	120.05	2.1	6,292	0.03%
2020/12/07	1.1	118.03	0	0.00	118.40	1.1	6,247	0.02%
2020/12/04	0	0.00	1	116.05	117.30	-1	6,240	-0.02%
2020/12/03	3	115.40	2	115.30	115.40	1	6,111	0.02%
2020/12/02	1.1	115.30	0	0.00	115.40	1.1	6,104	0.02%
2020/12/01	2.1	114.20	0	0.00	114.30	2.1	6,101	0.03%
2020/11/30	0.1	114.80	0	0.00	113.30	0.1	6,103	0.00%
2020/11/27	1.1	114.23	1.5	114.75	114.65	-0.4	6,017	-0.01%
2020/11/26	0.1	114.80	5	114.58	114.85	-5	6,025	-0.08%
2020/11/25	6.2	114.14	3	114.05	113.95	3.2	6,079	0.05%
2020/11/24	1	115.05	4	114.91	114.90	-3	6,077	-0.05%
2020/11/23	7	115.25	2.1	115.24	115.45	4.9	6,072	0.08%
2020/11/20	12.1	113.90	0	0.00	114.00	12.1	6,021	0.20%
2020/11/19	1	114.10	12.2	113.96	114.15	-11.2	6,002	-0.19%
2020/11/18	3.1	113.55	2.1	113.99	114.35	1	5,990	0.02%
2020/11/17	3.2	114.39	2	114.10	113.60	1.2	5,798	0.02%
2020/11/16	0.4	112.49	1	112.00	112.80	-0.6	5,974	-0.01%
2020/11/13	0.1	108.77	0.1	109.05	109.25	0.1	5,922	0.00%
2020/11/12	2	108.98	2	108.80	108.80	0	5,921	0.00%
2020/11/11	1.1	108.68	6	108.50	108.75	-4.9	5,951	-0.08%
2020/11/10	2.3	107.37	1	107.70	107.10	1.3	5,872	0.02%
2020/11/09	2.4	107.66	2	107.88	108.10	0.4	5,890	0.01%
2020/11/06	2	106.55	0	0.00	106.70	2	5,800	0.03%
2020/11/05	0	106.00	0.4	105.97	106.05	-0.4	5,749	-0.01%
2020/11/04	3	105.00	0	0.00	106.15	3	5,775	0.05%
2020/11/03	1.3	104.32	1	104.65	104.60	0.3	5,805	0.00%
2020/11/02	2.3	102.70	2	102.50	103.40	0.3	5,855	0.01%
2020/10/30	2.1	103.40	2	103.40	103.00	0.1	5,771	0.00%
2020/10/29	0.1	104.04	9	104.00	103.85	-8.9	5,742	-0.15%
2020/10/28	5	105.12	2	105.18	105.00	3	5,746	0.05%
2020/10/27	0.2	105.65	1	105.50	105.50	-0.8	5,756	-0.01%
2020/10/26	3	106.20	0	0.00	106.10	3	5,809	0.05%
2020/10/23	1	105.80	0	0.00	106.10	1	5,921	0.02%
2020/10/22	1	105.70	0	0.00	106.10	1	6,240	0.02%
2020/10/16	0	0.00	1	105.25	105.25	-1	6,890	-0.01%
2020/10/15	1	106.00	1	106.30	105.70	0	7,247	0.00%
2020/10/14	2	106.88	1	106.80	106.70	1	7,329	0.01%
2020/10/13	0	0.00	10.2	106.94	107.10	-10.2	7,587	-0.13%
2020/10/12	0.3	107.00	6.1	107.23	107.05	-5.8	7,623	-0.08%
2020/10/08	0	0.00	5	105.80	106.20	-5	7,814	-0.06%
2020/10/07	0	0.00	8	104.72	104.80	-8	7,814	-0.10%
2020/10/06	19	104.14	5	104.32	104.25	14	7,948	0.18%
2020/10/05	1	103.15	3.4	103.74	103.05	-2.4	8,024	-0.03%
2020/09/30	0	0.00	1	103.15	103.00	-1	8,046	-0.01%
2020/09/29	1	102.60	4	102.38	102.55	-3	8,172	-0.04%
2020/09/28	2	102.30	0	0.00	102.30	2	8,341	0.02%
2020/09/25	3.1	101.15	2	100.58	100.65	1.1	8,481	0.01%
2020/09/24	8	100.82	3	100.43	100.45	5	8,572	0.06%
2020/09/23	2	102.60	2	102.83	102.95	0	8,435	0.00%
2020/09/22	4	103.24	3	103.27	103.10	1	8,512	0.01%
2020/09/18	1	105.35	0	0.00	105.30	1	8,603	0.01%
2020/09/17	3.2	105.27	0	0.00	105.40	3.2	8,688	0.04%
2020/09/16	0.1	106.40	2	106.70	106.55	-1.9	8,687	-0.02%
2020/09/15	1	104.85	10	104.98	104.95	-9	8,615	-0.10%
2020/09/14	3.2	103.57	1	104.45	104.55	2.2	8,564	0.03%
2020/09/11	0	103.25	2	103.05	103.25	-2	8,552	-0.02%
2020/09/10	1	103.25	2	103.20	103.20	-1	8,696	-0.01%
2020/09/09	1	101.70	0	0.00	102.30	1	8,816	0.01%
2020/09/08	2	102.80	0	0.00	103.00	2	8,871	0.02%
2020/09/07	0.4	102.55	0	0.00	102.40	0.4	9,155	0.00%
2020/09/04	1.3	102.61	0	0.00	102.55	1.3	9,299	0.01%
2020/09/03	0.1	103.50	2	103.60	103.30	-1.9	9,383	-0.02%
2020/09/02	1.1	103.02	1	102.70	103.00	0.1	9,487	0.00%
2020/09/01	0	0.00	3	103.08	103.35	-3	9,676	-0.03%
2020/08/31	1	103.50	0	0.00	101.80	1	9,746	0.01%
2020/08/28	0.2	103.80	0	0.00	103.50	0.2	9,900	0.00%
2020/08/27	0	0.00	6	105.29	104.55	-6	10,136	-0.06%
2020/08/26	0.2	104.30	2	104.10	104.30	-1.8	10,240	-0.02%
2020/08/25	2	104.30	2	104.00	103.90	0	10,336	0.00%
2020/08/24	2	102.90	0	0.00	103.10	2	10,364	0.02%
2020/08/20	10.1	100.80	2	100.40	100.60	8.1	10,368	0.08%
2020/08/19	3.1	105.10	1	104.30	104.25	2.1	10,314	0.02%
2020/08/18	3.1	105.26	0	0.00	105.00	3.1	10,301	0.03%
2020/08/17	1	105.50	0	0.00	105.60	1	10,461	0.01%
2020/08/14	0	0.00	2	104.30	104.50	-2	10,494	-0.02%
2020/08/13	2.1	104.58	3	104.25	104.25	-0.9	10,596	-0.01%
2020/08/12	1	103.80	3	103.65	103.25	-2	10,596	-0.02%
2020/08/11	1.1	105.26	1	105.25	104.80	0.1	10,636	0.00%
2020/08/10	0.2	105.55	0	0.00	105.60	0.2	10,686	0.00%
2020/08/07	4	105.35	0	0.00	104.65	4	10,733	0.04%
2020/08/06	0	0.00	4	105.40	105.40	-4	10,703	-0.04%
2020/08/04	0	103.10	2	103.15	103.30	-2	10,799	-0.02%
2020/08/03	4.4	102.06	0	0.00	102.00	4.4	10,820	0.04%
2020/07/31	0.1	103.60	3	103.97	103.80	-2.9	10,803	-0.03%
2020/07/30	1	104.00	3.1	103.99	104.05	-2.1	10,817	-0.02%
2020/07/29	3.1	102.79	18	102.89	102.55	-15	10,838	-0.14%
2020/07/28	12	105.59	4	105.25	103.60	8	10,938	0.07%
2020/07/27	3.1	103.06	8	103.00	103.30	-4.9	10,878	-0.05%
2020/07/24	4	99.55	3	98.85	98.50	1	10,696	0.01%
2020/07/23	1.2	98.40	1	98.85	98.85	0.2	10,533	0.00%
2020/07/22	2	98.95	25	98.95	98.95	-23	10,665	-0.22%
2020/07/21	1	97.15	9	98.36	98.70	-8	10,641	-0.08%
2020/07/17	3.2	97.42	5	97.48	97.20	-1.8	10,475	-0.02%
2020/07/16	0.1	96.10	2	96.10	96.10	-1.9	10,526	-0.02%
2020/07/15	9	97.43	3	97.02	97.05	6	10,605	0.06%
2020/07/13	0	0.00	28	95.70	96.05	-28	10,808	-0.26%
2020/07/10	1.2	94.77	4	95.10	94.65	-2.8	10,897	-0.03%
2020/07/09	1	95.40	1	95.40	95.45	0	10,924	0.00%
2020/07/08	0	95.00	2	95.05	95.15	-2	10,927	-0.02%
2020/07/07	1.6	94.68	1	94.50	94.50	0.6	10,839	0.01%
2020/07/06	1.1	93.82	18	93.88	94.15	-16.9	10,868	-0.16%
2020/07/03	1	92.60	2	92.25	92.55	-1	10,881	-0.01%
2020/07/02	0	0.00	8	91.06	91.50	-8	10,886	-0.07%
2020/07/01	1	90.70	1	90.90	90.50	0	10,964	0.00%
2020/06/30	0	0.00	1	89.45	89.90	-1	10,963	-0.01%
2020/06/29	3	88.93	0	0.00	89.10	3	10,992	0.03%
2020/06/24	1.1	90.37	7	90.29	90.00	-5.9	11,055	-0.05%
2020/06/18	1	88.85	5	88.87	88.90	-4	12,203	-0.03%
2020/06/17	0	0.00	2	89.00	89.00	-2	12,493	-0.02%
2020/06/16	4	88.93	0	0.00	88.90	4	12,982	0.03%
2020/06/15	6.1	87.77	0	0.00	87.00	6.1	13,934	0.04%
2020/06/12	2.2	87.71	7	87.71	88.25	-4.8	14,552	-0.03%
2020/06/11	1	90.40	1	89.30	89.05	0	15,044	0.00%
2020/06/10	0.2	90.45	11	90.16	90.45	-10.8	15,370	-0.07%
2020/06/09	3	89.65	0	0.00	89.60	3	16,081	0.02%
2020/06/08	3	89.12	7	88.98	89.50	-4	16,639	-0.02%
2020/06/05	1.8	88.21	0	0.00	88.35	1.8	16,634	0.01%
2020/06/04	1	87.30	5	87.55	87.60	-4	16,865	-0.02%
2020/06/03	2	86.25	11	86.40	86.80	-9	17,076	-0.05%
2020/06/01	10.3	85.05	0	0.00	84.90	10.3	17,022	0.06%
2020/05/29	1	83.50	2	83.05	84.45	-1	17,023	-0.01%
2020/05/28	3	83.73	1	84.60	83.85	2	17,119	0.01%
2020/05/27	0	84.40	0	0.00	84.35	0	17,458	0.00%
2020/05/26	0	0.00	4	84.40	84.45	-4	17,792	-0.02%
2020/05/22	11	83.09	0	0.00	82.95	11	17,846	0.06%
2020/05/21	1	84.55	0	0.00	84.50	1	17,849	0.01%
2020/05/20	1	84.05	2	84.08	83.80	-1	17,813	-0.01%
2020/05/19	3	83.85	1	84.00	83.90	2	17,757	0.01%
2020/05/18	3	83.10	0	0.00	83.15	3	17,798	0.02%
2020/05/13	0	0.00	1	84.20	84.30	-1	17,808	-0.01%
2020/05/12	1	83.95	0	0.00	84.05	1	17,821	0.01%
2020/05/11	1	85.25	0	0.00	85.05	1	17,723	0.01%
2020/05/07	3	83.45	3	83.78	83.85	0	17,719	0.00%
2020/05/05	2	83.55	0	0.00	83.40	2	17,851	0.01%
2020/05/04	3	83.09	0	0.00	83.00	3	17,833	0.02%
2020/04/30	0.2	85.50	3.2	85.09	85.50	-3	17,721	-0.02%
2020/04/29	2.1	83.26	3	83.55	83.70	-0.9	17,672	-0.01%
2020/04/28	1.1	82.38	0	0.00	82.55	1.1	17,849	0.01%
2020/04/27	1	81.85	4	82.23	82.55	-3	18,260	-0.02%
2020/04/23	0	0.00	1	81.15	80.90	-1	18,184	-0.01%
2020/04/22	0	0.00	5	79.75	80.60	-5	18,107	-0.03%
2020/04/21	5.1	81.37	1	81.25	80.60	4.1	18,096	0.02%
2020/04/20	1	83.00	1	83.05	83.00	0	17,938	0.00%
2020/04/17	4	83.15	6	83.51	83.25	-2	17,844	-0.01%
2020/04/16	1	80.45	5	80.81	80.80	-4	17,420	-0.02%
2020/04/15	1.1	81.31	4	81.18	81.20	-2.9	17,333	-0.02%
2020/04/14	3	80.70	12	80.13	80.95	-9	17,185	-0.05%
2020/04/13	0	0.00	0.1	79.00	78.80	-0.1	17,072	0.00%
2020/04/10	3	79.07	1	79.10	79.30	2	17,104	0.01%
2020/04/09	4	79.71	8	79.91	79.25	-4	17,121	-0.02%
2020/04/08	5.3	79.23	17	79.07	79.60	-11.7	16,942	-0.07%
2020/04/07	13	78.39	4	78.56	78.50	9	16,760	0.05%
2020/04/06	5	76.17	33	77.00	77.05	-28	16,558	-0.17%
2020/04/01	0.9	76.15	3	76.50	75.90	-2.1	16,404	-0.01%
2020/03/31	2	76.43	9	76.19	76.15	-7	16,291	-0.04%
2020/03/30	13	75.49	12	75.08	75.85	1	16,158	0.01%
2020/03/27	7	78.13	6	77.53	76.60	1	15,956	0.01%
2020/03/26	3	77.10	9	76.93	77.20	-6	15,647	-0.04%
2020/03/25	6	77.13	5	76.97	76.85	1	15,383	0.01%
2020/03/24	3	74.85	10	74.67	74.25	-7	14,877	-0.05%
2020/03/23	4.1	71.40	2	71.85	70.80	2.1	14,493	0.01%
2020/03/20	5	72.24	17.2	72.22	74.00	-12.2	14,198	-0.09%
2020/03/19	38	69.86	6.1	68.67	68.55	31.9	13,591	0.23%
2020/03/18	49.9	74.18	5	74.10	72.80	44.9	12,556	0.36%
2020/03/17	11	74.90	19	75.18	74.85	-8	11,920	-0.07%
2020/03/16	17	78.02	1	79.05	77.30	16	11,101	0.14%
2020/03/13	44.1	76.44	9	78.34	81.00	35.1	10,628	0.33%
2020/03/12	21	82.34	7	82.36	82.15	14	9,783	0.14%
2020/03/11	7	85.69	3	85.13	85.30	4	9,093	0.04%
2020/03/10	6	85.25	4	85.53	86.30	2	8,896	0.02%
2020/03/09	30.4	86.23	2	86.10	85.85	28.4	8,539	0.33%
2020/03/06	9	88.41	0	0.00	88.35	9	8,102	0.11%
2020/03/05	1	90.15	1	89.95	90.20	0	7,852	0.00%
2020/03/04	0	0.00	99	88.60	89.20	-99	7,779	-1.27%
2020/03/03	105.2	88.65	4	88.55	88.60	101.2	7,661	1.32%	大買/鉅額交易
2020/03/02	10.1	87.34	1	87.40	87.35	9.1	7,510	0.12%
2020/02/27	10	88.75	0	0.00	88.65	10	7,110	0.14%
2020/02/26	1	89.20	0	0.00	89.45	1	6,741	0.01%
2020/02/25	1	90.10	0	0.00	90.35	1	6,515	0.02%
2020/02/24	2	90.15	0	0.00	90.10	2	6,423	0.03%
2020/02/21	2.1	91.19	0.2	91.40	91.25	1.9	6,330	0.03%
2020/02/20	2	91.98	0	0.00	91.70	2	6,287	0.03%
2020/02/19	1	92.00	1	92.10	92.10	0	6,213	0.00%
2020/02/18	4.1	91.31	0	0.00	91.05	4.1	6,122	0.07%
2020/02/17	0.2	92.80	5	92.30	92.30	-4.8	5,950	-0.08%
2020/02/13	1	93.05	0	0.00	92.80	1	5,836	0.02%
2020/02/12	1	92.80	2	92.15	92.65	-1	5,837	-0.02%
2020/02/11	1	91.85	3	91.57	91.75	-2	5,791	-0.03%
2020/02/10	4	90.84	1	89.75	91.00	3	5,757	0.05%
2020/02/07	3	91.27	0	0.00	91.20	3	5,710	0.05%
2020/02/06	2	92.20	2	91.98	92.30	0	5,616	0.00%
2020/02/05	2	90.60	5	91.15	90.85	-3	5,550	-0.05%
2020/02/04	2	90.58	0	0.00	90.60	2	5,485	0.04%
2020/02/03	13.8	88.70	2	88.05	89.05	11.8	5,494	0.21%
2020/01/31	12.3	90.14	0	0.00	89.95	12.3	5,321	0.23%
2020/01/30	20	93.39	0	0.00	92.15	20	5,069	0.39%
2020/01/20	3.1	97.80	0	0.00	97.70	3.1	4,616	0.07%
2020/01/17	1	97.25	0	0.00	97.30	1	4,632	0.02%
2020/01/16	0.1	97.60	2	97.30	97.30	-1.9	4,540	-0.04%
2020/01/15	2	97.83	0	0.00	97.60	2	4,438	0.05%
2020/01/13	1.2	97.67	0	0.00	98.00	1.2	4,147	0.03%
2020/01/10	0	0.00	2	97.23	97.30	-2	4,083	-0.05%
2020/01/08	10.1	95.70	0	0.00	95.65	10.1	3,921	0.26%
2020/01/07	2.2	96.20	3	96.08	96.10	-0.8	3,852	-0.02%
2020/01/06	1	96.80	1	96.85	96.40	0	3,905	0.00%
2020/01/02	7	97.59	0	0.00	97.65	7	3,954	0.18%
2019/12/31	2	97.10	0	0.00	96.95	2	3,942	0.05%
2019/12/30	4	97.98	0	0.00	97.80	4	3,933	0.10%
2019/12/27	0.3	98.00	1	98.00	98.00	-0.8	3,962	-0.02%
2019/12/26	0.3	97.35	2	97.28	97.35	-1.7	4,006	-0.04%
2019/12/25	0.1	97.35	2	97.30	97.35	-1.9	4,106	-0.05%
2019/12/19	1	97.80	0	0.00	97.65	1	4,321	0.02%
2019/12/18	0.2	98.15	50	97.90	98.20	-49.8	4,356	-1.14%
2019/12/16	2	96.95	0	0.00	96.85	2	4,483	0.04%
2019/12/12	0.3	95.80	4	95.33	95.85	-3.8	4,677	-0.08%
2019/12/10	0.1	93.40	0	0.00	93.00	0.1	4,841	0.00%
2019/12/05	3	92.85	0	0.00	92.90	3	5,023	0.06%
2019/12/04	2	91.60	0	0.00	91.70	2	5,253	0.04%
2019/11/29	1.7	92.25	0	0.00	91.50	1.7	5,843	0.03%
2019/11/22	0	0.00	2	92.55	92.55	-2	6,175	-0.03%
2019/11/21	1	92.35	0	0.00	92.50	1	6,355	0.02%
2019/11/20	1.1	93.11	2	93.25	93.25	-1	6,354	-0.01%
2019/11/19	3	93.30	6	93.38	93.60	-3	6,378	-0.05%
2019/11/18	0	0.00	4	92.66	92.90	-4	6,432	-0.06%
2019/11/15	6	92.31	0	0.00	92.30	6	6,467	0.09%
2019/11/14	2	91.38	0	0.00	91.40	2	6,534	0.03%
2019/11/12	0.1	91.95	3	91.55	92.00	-2.9	6,834	-0.04%
2019/11/11	0	0.00	1	91.40	91.15	-1	6,916	-0.01%
2019/11/07	0	0.00	2	92.75	92.85	-2	6,947	-0.03%
2019/11/06	1	93.00	0	0.00	93.35	1	6,980	0.01%
2019/11/05	2	92.53	0	0.00	92.90	2	7,187	0.03%
2019/11/04	2	91.55	0	0.00	92.20	2	7,536	0.03%
2019/11/01	1	90.00	0	0.00	90.10	1	7,768	0.01%
2019/10/29	2	89.50	1	89.55	89.45	1	7,891	0.01%
2019/10/28	0	89.10	0	0.00	89.20	0	7,803	0.00%
2019/10/24	1	88.50	0	0.00	88.80	1	7,690	0.01%
2019/10/22	0.1	88.55	3	88.70	88.70	-3	7,742	-0.04%
2019/10/17	3	88.05	1	88.10	88.15	2	8,024	0.02%
2019/10/16	1	87.90	2	88.00	88.10	-1	8,108	-0.01%
2019/10/14	3	87.05	5	87.41	87.55	-2	8,237	-0.02%
2019/10/09	0	0.00	50	86.00	85.80	-50	8,235	-0.61%
2019/10/08	0	0.00	3	86.37	86.50	-3	8,169	-0.04%
2019/10/04	1	85.20	0	0.00	85.15	1	8,144	0.01%
2019/10/03	0.7	85.00	0	0.00	84.80	0.7	8,150	0.01%
2019/10/02	0	0.00	1	85.65	85.65	-1	8,133	-0.01%
2019/10/01	0	85.85	5	85.82	85.95	-5	8,066	-0.06%
2019/09/27	0	0.00	1	84.90	84.60	-1	8,011	-0.01%
2019/09/25	0	0.00	7	83.93	84.10	-7	8,007	-0.09%
2019/09/20	1	84.65	1	84.80	84.70	0	8,338	0.00%
2019/09/19	0	0.00	2	85.00	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	3	84.60	84.95	-3	8,303	-0.04%
2019/09/17	0	0.00	1	84.35	84.25	-1	8,296	-0.01%
2019/09/16	0	84.30	0	0.00	84.40	0	8,469	0.00%
2019/09/12	2	83.90	5	84.10	83.90	-3	8,480	-0.04%
2019/09/11	1	83.35	1	83.70	83.45	0	8,689	0.00%
2019/09/10	0	0.00	1	83.45	83.40	-1	8,659	-0.01%
2019/09/09	1.3	83.81	9	83.78	83.80	-7.7	8,675	-0.09%
2019/09/06	0	0.00	2	83.50	83.50	-2	8,517	-0.02%
2019/09/05	3	82.95	10	83.03	83.00	-7	8,329	-0.08%
2019/09/04	1	81.95	7	82.07	82.15	-6	8,060	-0.07%
2019/09/03	0	0.00	5	82.00	81.20	-5	8,057	-0.06%
2019/09/02	0.7	81.90	1	81.85	81.90	-0.3	8,101	0.00%
2019/08/30	0	0.00	1	81.75	81.85	-1	8,117	-0.01%
2019/08/29	0	0.00	1	80.30	80.55	-1	7,912	-0.01%
2019/08/27	1	80.05	0	0.00	79.85	1	8,023	0.01%
2019/08/26	5	79.80	0	0.00	79.65	5	8,107	0.06%
2019/08/22	0	0.00	1	81.50	80.90	-1	8,137	-0.01%
2019/08/19	0	80.90	5	80.70	80.80	-5	8,265	-0.06%
2019/08/16	0	0.00	10	80.15	80.35	-10	8,584	-0.12%
2019/08/15	53	79.43	0	0.00	79.40	53	8,658	0.61%
2019/08/14	1	80.60	0	0.00	80.30	1	8,722	0.01%
2019/08/12	3	80.67	1	80.75	80.60	2	9,106	0.02%
2019/08/08	3	80.60	4	80.38	80.65	-1	9,337	-0.01%
2019/08/07	3.1	79.92	3	80.15	79.70	0.1	9,541	0.00%
2019/08/06	29	79.28	0	0.00	80.10	29	9,598	0.30%
2019/08/05	9.7	80.13	0	0.00	80.15	9.7	9,494	0.10%
2019/08/02	2	80.73	0	0.00	80.95	2	9,347	0.02%
2019/08/01	1	82.10	10	82.10	82.30	-9	9,181	-0.10%
2019/07/26	0	0.00	3	83.40	83.25	-3	10,049	-0.03%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0.2	83.55	0	0.00	83.60	0.2	10,068	0.00%
2019/07/22	0	0.00	3	83.48	83.40	-3	10,034	-0.03%
2019/07/19	0	0.00	3	83.13	83.00	-3	9,953	-0.03%
2019/07/18	0	0.00	3	82.75	82.70	-3	9,842	-0.03%
2019/07/17	0	0.00	4	82.90	82.80	-4	9,816	-0.04%
2019/07/16	10	83.30	1	83.40	83.35	9	9,688	0.09%
2019/07/15	0	0.00	2	83.08	83.20	-2	9,805	-0.02%
2019/07/12	1	82.80	1	82.75	82.75	0	9,994	0.00%
2019/07/11	1	82.70	3	82.92	82.85	-2	10,329	-0.02%
2019/07/10	1	81.90	1	82.20	82.20	0	10,286	0.00%
2019/07/09	1	81.40	0	0.00	81.50	1	10,340	0.01%
2019/07/08	1	81.65	20	81.78	81.60	-19	10,397	-0.18%
2019/07/05	2	82.08	1	82.05	81.90	1	10,470	0.01%
2019/07/04	0	0.00	6	82.02	82.00	-6	10,624	-0.06%
2019/07/03	0	0.00	1	81.40	81.50	-1	10,782	-0.01%
2019/07/02	0	0.00	4	82.49	82.45	-4	10,772	-0.04%
2019/07/01	1	82.75	9	82.68	82.65	-8	10,800	-0.07%
2019/06/28	0	0.00	1	81.15	80.90	-1	10,664	-0.01%
2019/06/27	0	0.00	2	80.85	81.50	-2	10,782	-0.02%
2019/06/26	0	0.00	1	80.60	80.35	-1	10,621	-0.01%
2019/06/25	0	0.00	7	81.23	80.75	-7	10,580	-0.07%
2019/06/24	0	0.00	5	81.23	81.20	-5	10,490	-0.05%
2019/06/21	0	0.00	11	81.02	80.85	-11	10,258	-0.11%
2019/06/20	1	80.85	11	80.85	80.85	-10	10,120	-0.10%
2019/06/19	0	80.75	6	80.21	80.75	-6	10,042	-0.06%
2019/06/14	0	0.00	3	78.85	78.90	-3	10,058	-0.03%
2019/06/13	5	79.45	4	79.31	79.05	1	10,209	0.01%
2019/06/12	0	0.00	14	79.45	79.70	-14	10,302	-0.14%
2019/06/11	2	79.40	13	79.59	79.40	-11	10,234	-0.11%
2019/06/10	0	0.00	1	78.95	79.05	-1	10,226	-0.01%
2019/06/06	2	77.70	0	0.00	77.70	2	10,329	0.02%
2019/06/05	5	78.46	0	0.00	78.30	5	10,282	0.05%
2019/06/04	1	78.20	1	78.20	78.05	0	10,331	0.00%
2019/06/03	1	77.80	0	0.00	78.55	1	10,515	0.01%
2019/05/31	1	78.35	4	78.29	78.45	-3	10,741	-0.03%
2019/05/30	2	77.33	0	0.00	77.40	2	10,771	0.02%
2019/05/29	3	76.50	0	0.00	76.75	3	10,785	0.03%
2019/05/28	4	77.03	0	0.00	77.10	4	10,839	0.04%
2019/05/27	12.1	77.31	1	76.90	77.15	11.1	10,940	0.10%
2019/05/24	4	77.23	0	0.00	77.35	4	11,071	0.04%
2019/05/23	37	76.99	0	0.00	76.95	37	11,135	0.33%
2019/05/22	8	78.39	1	78.40	78.40	7	11,019	0.06%
2019/05/21	3	78.10	0	0.00	78.40	3	11,415	0.03%
2019/05/20	15	78.37	6	78.60	78.20	9	11,133	0.08%
2019/05/17	10	78.83	2	79.15	78.25	8	11,004	0.07%
2019/05/16	20	79.33	0	0.00	79.05	20	10,671	0.19%
2019/05/15	5	79.78	0	0.00	79.75	5	10,447	0.05%
2019/05/14	11	79.53	0	0.00	79.65	11	10,229	0.11%
2019/05/13	8	80.47	0	0.00	80.15	8	9,994	0.08%
2019/05/10	7	81.27	0	0.00	81.50	7	9,793	0.07%
2019/05/09	2	81.70	0	0.00	81.55	2	9,684	0.02%
2019/05/08	1	82.60	0	0.00	82.55	1	9,642	0.01%
2019/05/07	3	82.87	2	82.88	83.15	1	9,480	0.01%
2019/05/06	5	82.40	0	0.00	82.30	5	9,368	0.05%
2019/05/03	0	83.75	0	0.00	83.75	0	9,302	0.00%
2019/04/29	1.2	82.71	2	82.65	82.80	-0.9	9,065	-0.01%
2019/04/26	3	82.42	0	0.00	82.45	3	9,151	0.03%
2019/04/24	0	0.00	2	83.28	83.20	-2	9,451	-0.02%
2019/04/23	0	0.00	2	82.88	83.05	-2	9,597	-0.02%
2019/04/19	0	0.00	1	83.40	82.80	-1	9,709	-0.01%
2019/04/18	0	0.00	5	82.95	82.70	-5	9,548	-0.05%
2019/04/17	1	82.70	2	82.85	82.75	-1	9,394	-0.01%
2019/04/16	0	0.00	16	82.00	82.10	-16	9,192	-0.17%
2019/04/15	1	81.85	13	81.79	81.85	-12	9,306	-0.13%
2019/04/12	0	81.15	0	0.00	81.10	0	9,533	0.00%
2019/04/11	0	0.00	1	81.15	81.15	-1	9,630	-0.01%
2019/04/10	0	0.00	3	81.23	81.50	-3	9,634	-0.03%
2019/04/09	0.2	81.30	3	81.10	81.40	-2.8	9,531	-0.03%
2019/04/08	1	80.90	4	80.85	80.90	-3	9,436	-0.03%
2019/04/03	0	0.00	3	80.17	80.15	-3	9,452	-0.03%
2019/04/01	1	80.25	1	80.35	79.85	0	9,544	0.00%
2019/03/29	0.1	79.20	1	78.60	79.15	-0.9	9,410	-0.01%
2019/03/26	1	78.50	2	78.58	78.65	-1	9,592	-0.01%
2019/03/25	2	78.08	2	78.10	78.15	0	9,674	0.00%
2019/03/22	3	79.53	0	0.00	79.35	3	9,652	0.03%
2019/03/21	2	78.90	5	79.00	79.15	-3	9,683	-0.03%
2019/03/20	0.1	78.50	3	78.45	78.50	-2.9	9,598	-0.03%
2019/03/19	0	0.00	6	78.05	78.40	-6	9,545	-0.06%
2019/03/18	1.1	78.01	3	77.97	78.10	-1.9	9,490	-0.02%
2019/03/15	1	77.65	0	0.00	77.60	1	9,503	0.01%
2019/03/12	0.1	77.25	0	0.00	77.25	0.1	9,668	0.00%
2019/03/11	5	75.85	0	0.00	76.15	5	9,506	0.05%
2019/03/08	53	76.15	9	76.03	76.00	44	9,659	0.46%
2019/03/06	2	76.88	0	0.00	76.95	2	9,408	0.02%
2019/03/05	1	76.75	0	0.00	76.75	1	9,208	0.01%
2019/03/04	4	76.99	1	77.45	76.95	3	9,178	0.03%
2019/02/26	0.2	77.70	9	77.61	77.70	-8.8	8,995	-0.10%
2019/02/25	6	77.55	1	77.65	77.50	5	8,829	0.06%
2019/02/22	0	0.00	2	76.88	76.95	-2	8,759	-0.02%
2019/02/21	0	0.00	18	76.91	77.10	-18	8,738	-0.21%
2019/02/19	1	75.65	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	2	75.80	75.65	-2	8,168	-0.02%
2019/02/15	0	0.00	1	75.40	75.05	-1	8,163	-0.01%
2019/02/13	1.6	75.53	0	0.00	75.50	1.6	8,325	0.02%
2019/02/12	0.1	75.80	1	75.45	75.65	-0.9	8,870	-0.01%
2019/02/11	1	75.00	0	0.00	75.15	1	8,939	0.01%
2019/01/30	1	74.30	0	0.00	74.35	1	8,933	0.01%
2019/01/29	1	74.25	0	0.00	74.50	1	8,949	0.01%
2019/01/28	0.1	75.25	8	75.17	75.15	-7.9	8,953	-0.09%
2019/01/25	1.1	75.05	3	75.07	75.00	-1.9	9,001	-0.02%
2019/01/24	1	73.85	0	0.00	74.05	1	8,992	0.01%
2019/01/23	2	73.70	0	0.00	73.70	2	9,099	0.02%
2019/01/22	7	73.92	0	0.00	74.05	7	9,094	0.08%
2019/01/21	0	0.00	3	76.48	76.50	-3	9,112	-0.03%
2019/01/18	2	76.00	1	76.05	75.95	1	9,237	0.01%
2019/01/17	0	0.00	2	75.60	75.55	-2	9,581	-0.02%
2019/01/15	1	75.60	1	75.60	75.65	0	9,789	0.00%
2019/01/11	0.1	75.60	22	75.52	75.50	-21.9	9,912	-0.22%
2019/01/10	0	0.00	1	74.75	74.80	-1	9,872	-0.01%
2019/01/09	0	0.00	9	74.93	75.00	-9	10,164	-0.09%
2019/01/08	2	73.65	1	73.70	73.65	1	10,251	0.01%
2019/01/07	3	73.68	3	73.78	73.95	0	10,889	0.00%
2019/01/04	4	72.36	2	72.30	72.20	2	11,031	0.02%
2019/01/03	7	73.46	0	0.00	73.35	7	11,818	0.06%
2019/01/02	5	74.47	0	0.00	74.05	5	11,938	0.04%
2018/12/28	6	74.97	1	75.00	75.50	5	12,571	0.04%
2018/12/27	12	74.78	2	75.05	75.05	10	12,940	0.08%
2018/12/26	3.1	73.79	0	0.00	73.55	3.1	12,942	0.02%
2018/12/25	6	73.62	0	0.00	73.75	6	12,867	0.05%
2018/12/24	5	74.60	0	0.00	74.70	5	12,756	0.04%
2018/12/21	3	74.85	0	0.00	75.20	3	12,926	0.02%
2018/12/20	2	75.35	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0	0.00	4	75.80	75.90	-4	13,222	-0.03%
2018/12/18	0	0.00	1	75.50	75.30	-1	13,273	-0.01%
2018/12/13	4	76.23	5	76.37	76.30	-1	13,211	-0.01%
2018/12/12	0	0.00	3	76.13	76.20	-3	13,210	-0.02%
2018/12/11	5	74.82	0	0.00	75.05	5	13,215	0.04%
2018/12/10	5	74.50	0	0.00	74.45	5	13,270	0.04%
2018/12/07	1.1	75.55	0	0.00	75.45	1.1	13,404	0.01%
2018/12/06	16	75.11	0	0.00	75.10	16	13,600	0.12%
2018/12/05	1	76.70	0	0.00	76.65	1	13,587	0.01%
2018/12/03	20.1	78.40	31	78.83	78.80	-10.9	13,489	-0.08%
2018/11/30	1	77.10	0	0.00	76.75	1	13,291	0.01%
2018/11/29	1.1	77.65	0	0.00	77.05	1.1	13,262	0.01%
2018/11/28	2	76.70	1	76.60	76.90	1	13,153	0.01%
2018/11/27	1	75.45	0	0.00	76.05	1	13,089	0.01%
2018/11/26	2	75.90	0	0.00	76.15	2	13,032	0.02%
2018/11/23	1	75.65	0	0.00	75.35	1	13,091	0.01%
2018/11/22	4	75.86	0	0.00	75.60	4	13,247	0.03%
2018/11/21	3	75.22	0	0.00	76.00	3	13,286	0.02%
2018/11/13	1	76.60	0	0.00	77.10	1	12,813	0.01%
2018/11/09	1	77.65	5	77.73	77.80	-4	12,685	-0.03%
2018/11/08	0	0.00	5	78.94	78.85	-5	12,143	-0.04%
2018/11/07	1	78.30	0	0.00	78.40	1	12,009	0.01%
2018/11/06	0	0.00	1	77.85	78.00	-1	12,027	-0.01%
2018/11/02	0	0.00	5	78.50	78.65	-5	11,895	-0.04%
2018/10/31	5	77.24	4	77.19	77.55	1	11,758	0.01%
2018/10/30	4	75.99	0	0.00	75.95	4	11,634	0.03%
2018/10/29	2	75.55	0	0.00	75.75	2	11,553	0.02%
2018/10/26	2	75.55	0	0.00	75.40	2	11,468	0.02%
2018/10/25	2	75.70	2	75.55	75.50	0	11,239	0.00%
2018/10/24	11	77.25	0	0.00	77.40	11	10,803	0.10%
2018/10/23	6	78.13	0	0.00	77.75	6	10,641	0.06%
2018/10/22	3	78.55	0	0.00	79.20	3	10,326	0.03%
2018/10/18	2.1	79.20	1	79.30	79.15	1.1	10,165	0.01%
2018/10/17	3	80.15	0	0.00	79.40	3	10,117	0.03%
2018/10/16	1	79.10	0	0.00	79.30	1	9,921	0.01%
2018/10/15	8	78.88	0	0.00	79.20	8	9,950	0.08%
2018/10/12	5	79.29	0	0.00	80.05	5	9,350	0.05%
2018/10/11	16	78.45	0	0.00	77.40	16	9,184	0.17%
2018/10/09	2.7	83.18	0	0.00	83.25	2.7	8,092	0.03%
2018/10/08	26	83.07	0	0.00	83.00	26	7,840	0.33%
2018/10/05	5	84.16	1	83.55	83.45	4	7,292	0.05%
2018/10/04	4	85.01	0	0.00	84.90	4	6,962	0.06%
2018/10/03	0	0.00	1	85.95	85.95	-1	6,865	-0.01%
2018/10/02	2	86.05	1.5	86.24	86.05	0.5	6,874	0.01%
2018/10/01	0	0.00	3	87.17	87.35	-3	6,934	-0.04%
2018/09/28	0	0.00	1	87.50	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	3	87.05	87.35	-3	6,757	-0.04%
2018/09/26	0	0.00	3	86.92	86.90	-3	6,323	-0.05%
2018/09/20	0	0.00	1	86.05	85.90	-1	6,205	-0.02%
2018/09/19	2.1	85.98	1	86.01	86.15	1.1	6,337	0.02%
2018/09/14	1	85.75	3	86.30	86.50	-2	6,517	-0.03%
2018/09/13	6	85.08	0	0.00	84.95	6	6,481	0.09%
2018/09/12	6	85.50	0	0.00	85.55	6	6,167	0.10%
2018/09/11	6	85.65	1	85.60	85.65	5	5,989	0.08%
2018/09/10	1.1	85.92	0	0.00	86.00	1.1	5,747	0.02%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/08/31	0	0.00	2	86.95	86.95	-2	5,795	-0.03%
2018/08/28	0	0.00	1	86.20	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.35	85.55	-1	5,580	-0.02%
2018/08/24	0.3	85.00	1	84.70	84.80	-0.7	5,528	-0.01%
2018/08/22	1	84.65	0	0.00	84.65	1	5,551	0.02%
2018/08/21	2	83.90	0	0.00	84.55	2	5,515	0.04%
2018/08/17	1	83.75	0	0.00	83.65	1	5,479	0.02%
2018/08/16	1	83.45	0	0.00	83.80	1	5,421	0.02%
2018/08/13	1	84.65	0	0.00	83.95	1	5,368	0.02%
2018/08/09	0	0.00	0.2	86.10	86.15	-0.2	5,296	0.00%
2018/08/08	0	0.00	1	86.30	86.15	-1	5,408	-0.02%
2018/08/06	0	0.00	0	85.75	85.70	0	5,727	0.00%
2018/08/02	0.1	85.00	0	0.00	84.85	0.1	6,060	0.00%
2018/07/31	0	0.00	1	85.50	85.55	-1	6,058	-0.02%
2018/07/26	0	0.00	1	85.10	85.00	-1	6,129	-0.02%
2018/07/23	0	0.00	5	84.41	84.55	-5	6,204	-0.08%
2018/07/20	0	0.00	4	84.63	84.65	-4	6,337	-0.06%
2018/07/17	0	0.00	6	82.82	82.55	-6	6,322	-0.09%
2018/07/13	0	0.00	1	83.35	83.35	-1	6,407	-0.02%
2018/07/11	0	0.00	1	81.45	81.70	-1	6,198	-0.02%
2018/07/10	0	0.00	1	82.70	82.45	-1	6,163	-0.02%
2018/06/29	1	80.40	0	0.00	81.45	1	6,045	0.02%
2018/06/28	8	80.01	0	0.00	80.05	8	5,950	0.13%
2018/06/27	3	80.55	0	0.00	80.40	3	5,831	0.05%
2018/06/26	0	0.00	10	80.55	80.70	-10	5,761	-0.17%
2018/06/20	1	80.35	0	0.00	81.50	1	5,540	0.02%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/15	1	81.30	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1.1	81.89	0	0.00	81.75	1.1	5,448	0.02%
2018/06/13	0	0.00	1	83.00	83.00	-1	5,422	-0.02%
2018/06/12	0	0.00	1	82.30	82.50	-1	5,436	-0.02%
2018/06/07	0	0.00	3	83.22	83.45	-3	5,565	-0.05%
2018/06/04	0	0.00	1	82.20	82.60	-1	5,547	-0.02%
2018/05/31	0	0.00	1	80.70	80.75	-1	5,533	-0.02%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	81.90	0	0.00	81.85	0	5,569	0.00%
2018/05/28	0	0.00	1	82.10	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	3	81.90	81.85	-3	5,697	-0.05%
2018/05/23	1	81.35	0	0.00	81.35	1	5,743	0.02%
2018/05/21	1	82.00	2	82.00	82.05	-1	5,933	-0.02%
2018/05/18	0	0.00	4	81.05	80.95	-4	6,008	-0.07%
2018/05/17	0	0.00	1	81.35	81.20	-1	6,238	-0.02%
2018/05/16	0	0.00	5	81.66	81.75	-5	6,281	-0.08%
2018/05/15	0	0.00	3	82.02	81.65	-3	6,311	-0.05%
2018/05/14	0	0.00	6	82.43	82.50	-6	6,727	-0.09%
2018/05/11	1	81.50	20	81.40	81.60	-19	6,558	-0.29%
2018/05/10	1	80.60	1	80.65	80.65	0	6,315	0.00%
2018/05/09	0	0.00	1	80.55	80.45	-1	6,264	-0.02%
2018/05/08	10	79.90	0	0.00	80.00	10	6,278	0.16%
2018/05/07	2	79.43	0	0.00	79.50	2	6,271	0.03%
2018/05/04	0.3	79.10	0	0.00	78.95	0.3	6,314	0.00%
2018/05/03	1	78.75	0	0.00	78.55	1	6,384	0.02%
2018/05/02	7.1	79.99	0	0.00	79.40	7.1	6,320	0.11%
2018/04/30	3	79.70	0	0.00	80.00	3	6,313	0.05%
2018/04/27	2	78.98	0	0.00	79.20	2	6,300	0.03%
2018/04/26	6	79.05	0	0.00	79.05	6	6,167	0.10%
2018/04/25	6	79.13	0	0.00	79.30	6	5,981	0.10%
2018/04/24	4	79.40	0	0.00	79.55	4	5,821	0.07%
2018/04/23	5	80.00	0	0.00	79.95	5	5,635	0.09%
2018/04/20	8	80.84	1	80.75	80.75	7	5,524	0.13%
2018/04/17	1	81.80	0	0.00	81.40	1	5,375	0.02%
2018/04/09	2	81.85	0	0.00	82.20	2	5,639	0.04%
2018/04/03	2	81.35	0	0.00	81.50	2	5,642	0.04%
2018/03/29	1	81.85	0	0.00	82.10	1	5,612	0.02%
2018/03/28	0	0.00	1	82.45	82.25	-1	5,560	-0.02%
2018/03/22	1	83.50	0	0.00	83.55	1	5,423	0.02%
2018/03/16	0	0.00	2	83.30	83.90	-2	5,399	-0.04%
2018/03/14	1	84.40	3	84.38	84.30	-2	5,360	-0.04%
2018/03/13	0	0.00	1	84.50	84.95	-1	5,409	-0.02%
2018/03/12	2	83.95	8	84.04	84.15	-6	5,367	-0.11%
2018/03/06	2	81.70	0	0.00	82.15	2	5,449	0.04%
2018/03/05	2	81.05	0	0.00	80.75	2	5,491	0.04%
2018/02/27	0	0.00	1	82.85	82.35	-1	5,345	-0.02%
2018/02/21	4	81.56	0	0.00	81.50	4	5,238	0.08%
2018/02/09	12	78.38	2	78.15	79.05	10	5,062	0.20%
2018/02/08	1	80.50	0	0.00	80.60	1	4,828	0.02%
2018/02/07	6	81.32	8	81.23	80.65	-2	4,854	-0.04%
2018/02/06	10	79.80	2	78.85	79.65	8	4,702	0.17%
2018/02/05	6	83.03	0	0.00	83.60	6	4,182	0.14%
2018/01/31	1	84.45	0	0.00	84.65	1	4,014	0.02%
2018/01/30	1	85.20	0	0.00	84.55	1	3,980	0.03%
2018/01/29	2	85.65	0	0.00	85.55	2	3,924	0.05%
2018/01/26	1	87.20	0	0.00	87.50	1	3,841	0.03%
2018/01/25	0.2	87.45	0	0.00	87.45	0.2	3,739	0.01%
2018/01/23	1.2	88.23	0	0.00	88.30	1.2	3,629	0.03%
2018/01/17	0	0.00	1	85.00	85.15	-1	3,441	-0.03%
2018/01/10	0	0.00	7	83.65	83.75	-7	3,334	-0.21%
2018/01/08	0	0.00	3	83.80	84.10	-3	3,298	-0.09%
2018/01/04	0	0.00	3	83.42	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	2	83.33	83.35	-2	3,464	-0.06%
2018/01/02	0.1	82.70	1	82.40	82.60	-0.9	3,412	-0.03%