元大台灣50 (0050)-第一金-台中券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
158.95
漲跌
▲1.55
漲幅
+0.98%
成交量
6,547張
產業
上市
3667人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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
2024/04/18	0	0.00	0.4	156.47	158.95	-0.4	12,816	0.00%
2024/04/17	1	156.16	1	157.40	157.40	0	12,800	0.00%
2024/04/16	4.2	155.78	0	0.00	155.65	4.2	12,784	0.03%
2024/04/15	2.8	159.94	0.1	160.15	160.00	2.7	12,601	0.02%
2024/04/12	0	162.50	1.1	162.29	162.10	-1.1	12,626	-0.01%
2024/04/11	1.4	161.91	0	0.00	162.50	1.4	12,596	0.01%
2024/04/10	3.6	162.81	9	162.95	163.00	-5.4	12,600	-0.04%
2024/04/09	3	160.64	1	161.98	163.25	2	12,737	0.02%
2024/04/08	3.4	159.05	3.5	159.15	159.45	-0.2	12,701	0.00%
2024/04/03	3.1	158.76	1	158.30	158.55	2.1	12,825	0.02%
2024/04/02	0	159.10	0	0.00	159.65	0	12,995	0.00%
2024/04/01	0.2	157.63	0	0.00	157.40	0.2	13,372	0.00%
2024/03/29	3.2	157.86	2.1	157.74	157.90	1.1	13,564	0.01%
2024/03/28	0.1	156.75	0	156.85	156.90	0	13,567	0.00%
2024/03/27	0.1	157.40	0.2	157.70	157.65	-0.1	13,618	0.00%
2024/03/26	1	157.49	0.4	157.39	157.60	0.6	13,634	0.00%
2024/03/25	1	157.40	10	157.85	157.50	-9	13,636	-0.07%
2024/03/22	0.5	156.70	1.1	157.60	157.20	-0.7	13,586	0.00%
2024/03/21	1	156.30	4.7	156.57	157.40	-3.7	13,584	-0.03%
2024/03/20	1.3	154.25	1	154.45	153.20	0.2	13,558	0.00%
2024/03/19	1.3	154.23	0.1	154.00	154.05	1.2	13,924	0.01%
2024/03/18	2	153.92	1	153.70	154.40	1	13,830	0.01%
2024/03/15	1.3	154.42	1.3	153.65	153.00	0	13,623	0.00%
2024/03/14	0.6	155.25	0	155.60	155.10	0.6	13,532	0.00%
2024/03/13	5	155.15	3.7	155.46	155.25	1.3	13,611	0.01%
2024/03/12	0	0.00	1.3	153.27	154.50	-1.3	13,443	-0.01%
2024/03/11	0.6	152.91	1.3	153.31	152.90	-0.7	13,318	-0.01%
2024/03/08	0	155.98	5.7	154.53	154.45	-5.7	13,181	-0.04%
2024/03/07	0.1	151.60	2.9	151.81	152.30	-2.7	12,772	-0.02%
2024/03/06	0.2	148.70	4.6	148.32	148.85	-4.4	12,366	-0.04%
2024/03/05	0.2	148.34	4.6	148.27	148.15	-4.4	12,273	-0.04%
2024/03/04	1.5	145.55	8.2	146.60	146.95	-6.7	12,111	-0.06%
2024/03/01	0	0.00	1	143.00	142.80	-1	11,865	-0.01%
2024/02/29	0.2	143.13	0.9	143.01	143.30	-0.7	11,877	-0.01%
2024/02/27	1.2	144.04	1	144.05	143.35	0.2	11,985	0.00%
2024/02/26	3.1	143.63	0.6	143.71	143.95	2.5	11,990	0.02%
2024/02/23	1.1	143.74	10.7	143.84	143.75	-9.6	11,929	-0.08%
2024/02/22	5.4	142.22	8.4	142.55	142.80	-3	12,083	-0.03%
2024/02/21	0.2	141.30	0.8	141.30	141.20	-0.6	12,022	0.00%
2024/02/20	1	140.56	2	142.00	141.65	-1	12,301	-0.01%
2024/02/19	1.1	140.82	7.2	141.00	141.10	-6.1	12,385	-0.05%
2024/02/16	1.5	141.39	4.9	141.41	141.30	-3.4	12,615	-0.03%
2024/02/15	2.1	142.30	6.5	142.03	142.35	-4.3	12,656	-0.03%
2024/02/05	0	135.22	19	135.76	135.95	-19	12,384	-0.15%
2024/02/02	8.2	134.97	2	135.10	135.10	6.2	12,168	0.05%
2024/02/01	0.2	134.36	0	0.00	134.35	0.2	12,124	0.00%
2024/01/31	2.2	134.56	0	0.00	134.35	2.2	12,169	0.02%
2024/01/30	0.1	136.29	8	136.51	136.15	-7.9	12,165	-0.07%
2024/01/29	0	0.00	4.4	136.42	136.50	-4.4	12,271	-0.04%
2024/01/26	0	135.75	6.1	135.79	135.65	-6	11,972	-0.05%
2024/01/25	0	135.10	5.1	135.20	135.65	-5.1	11,872	-0.04%
2024/01/24	0	0.00	3.5	134.17	134.00	-3.5	11,511	-0.03%
2024/01/23	1.2	133.77	0.1	133.81	134.05	1.1	11,454	0.01%
2024/01/22	0	133.90	1.2	134.03	133.80	-1.2	11,491	-0.01%
2024/01/19	0.1	131.50	3.2	132.10	132.90	-3.2	11,344	-0.03%
2024/01/18	0.2	128.40	0.3	128.30	128.30	-0.1	11,276	0.00%
2024/01/17	8.5	127.96	0	0.00	127.45	8.5	11,225	0.08%
2024/01/16	2.6	131.51	1	131.98	131.65	1.6	10,739	0.01%
2024/01/15	0.3	133.05	0.1	133.70	133.00	0.2	10,507	0.00%
2024/01/12	0.2	132.86	0.3	132.85	132.65	-0.1	10,378	0.00%
2024/01/11	0.6	132.97	1	132.51	132.85	-0.4	10,400	0.00%
2024/01/10	0.9	132.40	0	0.00	132.30	0.9	10,466	0.01%
2024/01/09	0	133.10	3.1	133.68	133.00	-3.1	10,467	-0.03%
2024/01/08	1.5	133.03	1	133.20	132.75	0.5	10,501	0.00%
2024/01/05	0.6	132.66	0	132.40	132.15	0.5	10,451	0.01%
2024/01/04	2.5	132.59	42	132.59	132.50	-39.5	10,623	-0.37%
2024/01/03	7.6	132.94	0	0.00	132.55	7.6	10,771	0.07%
2024/01/02	0.1	134.95	0	0.00	134.90	0.1	10,627	0.00%
2023/12/29	0.5	135.70	0.5	135.67	135.45	-0.1	10,597	0.00%
2023/12/28	1.1	135.79	8	135.87	135.75	-6.8	10,564	-0.06%
2023/12/27	0	0.00	9.3	135.36	135.75	-9.3	10,401	-0.09%
2023/12/26	0.2	134.15	0.4	134.02	134.25	-0.2	10,010	0.00%
2023/12/25	0	133.45	1.1	133.37	133.50	-1.1	9,822	-0.01%
2023/12/22	1.1	132.95	2	133.00	132.95	-0.9	9,796	-0.01%
2023/12/21	0.1	132.40	2	132.45	132.60	-1.9	9,860	-0.02%
2023/12/20	0.3	133.60	0.1	133.57	133.75	0.2	9,837	0.00%
2023/12/19	0.2	133.14	0.1	133.00	133.40	0.1	9,885	0.00%
2023/12/18	1	133.35	3	133.41	133.90	-2	10,144	-0.02%
2023/12/15	0.1	133.60	2.3	134.02	133.70	-2.2	10,132	-0.02%
2023/12/14	0	0.00	1.3	132.67	133.15	-1.3	9,893	-0.01%
2023/12/13	1.1	131.74	0	0.00	131.55	1.1	9,477	0.01%
2023/12/12	0.1	131.60	0.1	131.45	131.50	0	9,524	0.00%
2023/12/11	0	130.85	0.1	131.20	131.20	-0.1	9,552	0.00%
2023/12/08	0.2	131.30	0.3	130.85	131.05	-0.2	9,554	0.00%
2023/12/07	3	130.32	0	0.00	130.00	3	9,380	0.03%
2023/12/06	1	130.70	0	0.00	130.80	1	9,471	0.01%
2023/12/05	0.1	130.22	0.5	130.40	130.35	-0.4	9,445	0.00%
2023/12/04	1	131.59	0	0.00	131.30	1	9,459	0.01%
2023/12/01	0.2	131.38	0	0.00	131.80	0.2	9,507	0.00%
2023/11/30	2	131.05	0	0.00	131.35	2	9,479	0.02%
2023/11/28	1	131.45	0	0.00	131.25	1	9,295	0.01%
2023/11/27	0.3	131.18	3	130.48	130.35	-2.7	9,208	-0.03%
2023/11/24	0	131.25	0	0.00	131.20	0	9,147	0.00%
2023/11/22	0.1	131.58	3	131.45	131.35	-2.9	9,002	-0.03%
2023/11/21	0	132.25	4.2	132.17	132.55	-4.2	9,018	-0.05%
2023/11/20	0	130.65	0.1	131.05	130.95	-0.1	8,657	0.00%
2023/11/17	0	131.13	13.8	131.22	131.00	-13.8	8,625	-0.16%
2023/11/16	1.3	130.60	5.9	130.92	130.60	-4.6	8,234	-0.06%
2023/11/15	1	130.80	8.1	130.59	130.55	-7.1	8,096	-0.09%
2023/11/14	0	0.00	1.4	129.33	129.00	-1.4	7,843	-0.02%
2023/11/13	0.3	128.80	5.7	128.75	128.70	-5.3	7,669	-0.07%
2023/11/10	0.3	126.69	0.1	126.93	126.75	0.2	7,548	0.00%
2023/11/09	0.1	126.86	1.3	127.20	127.25	-1.2	7,601	-0.02%
2023/11/08	1	126.50	0.1	127.21	127.20	0.9	7,872	0.01%
2023/11/07	0	0.00	1.6	126.55	126.50	-1.6	7,816	-0.02%
2023/11/06	0	0.00	7.7	127.14	126.55	-7.7	7,888	-0.10%
2023/11/03	1	125.35	1.7	125.28	125.45	-0.7	7,684	-0.01%
2023/11/02	0	0.00	0.7	124.12	124.50	-0.7	7,713	-0.01%
2023/11/01	3.2	121.88	0	0.00	121.75	3.2	7,626	0.04%
2023/10/31	1.5	122.05	0	0.00	121.15	1.5	7,666	0.02%
2023/10/30	1.7	122.08	0	0.00	122.00	1.7	7,686	0.02%
2023/10/27	0.4	122.48	1	122.35	122.30	-0.6	7,608	-0.01%
2023/10/26	6.8	121.84	1	121.75	121.75	5.8	7,661	0.08%
2023/10/25	0	124.60	0	0.00	124.20	0	7,340	0.00%
2023/10/24	4.7	123.38	4	123.85	123.95	0.7	7,340	0.01%
2023/10/23	0.8	124.08	0	0.00	123.85	0.8	7,293	0.01%
2023/10/20	2.2	125.02	0	0.00	125.40	2.2	7,276	0.03%
2023/10/19	0.1	124.75	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	0.4	125.58	0	0.00	124.80	0.4	7,447	0.01%
2023/10/17	0	126.50	0.3	126.52	126.55	-0.3	7,349	0.00%
2023/10/16	0.2	126.40	0	0.00	126.25	0.2	7,474	0.00%
2023/10/13	0	126.88	1	126.95	126.95	-1	7,526	-0.01%
2023/10/12	0	0.00	5.5	127.08	127.30	-5.5	7,674	-0.07%
2023/10/11	0	0.00	2.2	126.19	126.25	-2.2	7,681	-0.03%
2023/10/06	0.2	124.20	0.3	124.07	124.10	-0.1	7,718	0.00%
2023/10/05	0.1	123.59	0.1	122.86	123.65	0	7,694	0.00%
2023/10/04	4.7	121.71	0	0.00	121.90	4.7	7,701	0.06%
2023/10/03	1.1	123.95	0	0.00	123.50	1.1	7,645	0.01%
2023/10/02	0	0.00	0	124.00	124.25	0	7,694	0.00%
2023/09/28	0.3	122.71	10	122.30	122.65	-9.7	7,859	-0.12%
2023/09/27	0.4	122.09	0	0.00	122.15	0.4	7,849	0.00%
2023/09/26	1.5	122.70	0	0.00	122.10	1.5	7,835	0.02%
2023/09/25	0.2	123.29	0	0.00	123.55	0.2	7,778	0.00%
2023/09/22	2.5	122.31	5	122.18	122.65	-2.6	7,829	-0.03%
2023/09/21	6.3	122.89	6.1	122.75	122.75	0.3	7,765	0.00%
2023/09/20	4.1	124.69	0	0.00	124.75	4.1	7,507	0.06%
2023/09/19	1.2	125.49	0	0.00	125.45	1.2	7,518	0.02%
2023/09/18	2.4	126.10	1	126.40	126.00	1.4	7,574	0.02%
2023/09/15	3	127.15	2.2	127.26	127.35	0.8	7,899	0.01%
2023/09/14	0	126.45	0.3	126.43	126.95	-0.3	7,912	0.00%
2023/09/13	0.8	125.11	0	0.00	125.20	0.8	7,892	0.01%
2023/09/12	0.2	124.50	0	0.00	125.05	0.2	7,959	0.00%
2023/09/11	1.3	123.59	0	0.00	123.80	1.3	8,099	0.02%
2023/09/08	1.4	124.33	1	124.40	124.30	0.4	8,073	0.01%
2023/09/07	2.7	125.01	1	125.15	124.85	1.7	8,371	0.02%
2023/09/06	0.1	126.38	0	0.00	126.00	0.1	8,506	0.00%
2023/09/05	0.5	126.36	0	0.00	126.45	0.5	8,477	0.01%
2023/09/04	0.1	125.90	1	126.69	126.75	-1	8,502	-0.01%
2023/09/01	0.7	125.99	1.1	125.78	125.90	-0.4	8,646	0.00%
2023/08/31	1	125.71	0	0.00	125.70	1	8,705	0.01%
2023/08/30	2	126.60	1	126.60	126.60	1	8,738	0.01%
2023/08/28	2.1	125.55	0.7	125.39	125.35	1.4	8,731	0.02%
2023/08/25	1.2	124.84	0	0.00	124.55	1.2	8,806	0.01%
2023/08/24	1	126.85	0	0.00	127.00	1	8,890	0.01%
2023/08/23	0.1	124.97	0	0.00	124.85	0.1	9,020	0.00%
2023/08/22	4.1	123.79	3	124.00	124.00	1	9,303	0.01%
2023/08/21	1.5	123.39	4	123.97	123.00	-2.6	9,433	-0.03%
2023/08/18	1.3	124.25	0.2	124.75	123.85	1.2	9,447	0.01%
2023/08/17	2.3	123.64	2	123.63	124.60	0.3	9,525	0.00%
2023/08/16	5	123.91	1	124.25	124.05	4	9,664	0.04%
2023/08/15	2	124.71	1	125.25	124.70	1	9,931	0.01%
2023/08/14	5.6	124.56	3.7	124.44	124.50	1.9	10,173	0.02%
2023/08/11	0.3	126.64	0	0.00	126.30	0.3	10,232	0.00%
2023/08/10	3.8	126.64	0	0.00	126.40	3.8	10,235	0.04%
2023/08/09	0.4	127.22	0	0.00	127.20	0.4	10,122	0.00%
2023/08/08	2.8	127.07	0	0.00	127.00	2.8	10,124	0.03%
2023/08/07	0.1	128.25	2	128.05	128.50	-1.9	10,010	-0.02%
2023/08/04	1.3	127.31	6	127.30	127.25	-4.7	10,002	-0.05%
2023/08/02	3.2	127.92	3	128.00	127.85	0.2	9,967	0.00%
2023/08/01	0.1	129.43	2.8	129.45	129.45	-2.7	9,867	-0.03%
2023/07/31	0.8	129.21	1.2	128.57	128.80	-0.4	9,830	0.00%
2023/07/27	0	0.00	1	129.40	129.50	-1	9,795	-0.01%
2023/07/26	0.2	128.80	0	128.90	128.50	0.2	9,814	0.00%
2023/07/25	0.3	128.80	0.2	128.84	128.85	0.1	9,835	0.00%
2023/07/24	4.6	127.36	0.3	127.24	127.25	4.3	9,877	0.04%
2023/07/21	1.9	127.14	0	0.00	127.20	1.9	9,930	0.02%
2023/07/20	1.3	129.27	0	0.00	129.35	1.3	10,026	0.01%
2023/07/19	3.4	130.05	0	0.00	128.75	3.4	10,073	0.03%
2023/07/18	4.1	130.20	0	0.00	129.85	4.1	9,915	0.04%
2023/07/17	3.9	132.01	5.3	132.16	132.00	-1.5	9,841	-0.01%
2023/07/14	0	131.75	1.7	132.29	132.25	-1.7	9,716	-0.02%
2023/07/13	5.1	131.64	5.3	131.27	130.90	-0.2	9,551	0.00%
2023/07/12	3	129.25	0	0.00	129.45	3	9,385	0.03%
2023/07/11	0	0.00	0.1	128.95	129.20	-0.1	9,379	0.00%
2023/07/10	3.4	127.64	0.4	127.99	127.45	3.1	9,413	0.03%
2023/07/07	0.7	127.84	0	0.00	127.70	0.7	9,330	0.01%
2023/07/06	2.2	128.25	0	0.00	127.90	2.2	9,296	0.02%
2023/07/05	1.1	130.52	0.1	130.60	130.80	1	9,086	0.01%
2023/07/04	0.1	130.96	0	130.75	131.00	0.1	9,075	0.00%
2023/07/03	10.4	130.56	0.7	130.47	130.70	9.7	9,106	0.11%
2023/06/30	1.3	128.43	0	0.00	129.10	1.3	9,245	0.01%
2023/06/29	0.1	129.30	0	129.00	129.05	0.1	9,318	0.00%
2023/06/28	3.1	128.90	0	129.25	129.10	3.1	9,274	0.03%
2023/06/27	2.1	128.91	1.6	129.25	128.90	0.6	9,342	0.01%
2023/06/26	2.6	129.65	1	129.80	129.75	1.6	9,410	0.02%
2023/06/21	5.1	130.45	0.2	130.40	130.55	5	9,511	0.05%
2023/06/20	1.1	130.52	0.2	130.91	130.55	0.9	9,327	0.01%
2023/06/19	0.3	131.10	0.5	130.90	131.25	-0.2	9,455	0.00%
2023/06/16	1.5	131.50	0	0.00	131.55	1.5	9,416	0.02%
2023/06/15	0	131.60	1.6	131.75	131.90	-1.5	9,414	-0.02%
2023/06/14	0	131.40	0.2	131.27	131.50	-0.2	9,411	0.00%
2023/06/13	1	131.50	14.2	130.91	131.55	-13.2	9,559	-0.14%
2023/06/12	0.1	128.85	3	129.15	129.00	-2.9	9,371	-0.03%
2023/06/09	0.3	127.88	0.2	127.95	127.80	0.1	9,326	0.00%
2023/06/08	0.4	127.10	1	126.70	126.85	-0.6	9,545	-0.01%
2023/06/07	1.1	128.17	4.7	127.97	128.10	-3.6	9,679	-0.04%
2023/06/06	0.3	126.65	2.1	126.84	126.70	-1.8	9,532	-0.02%
2023/06/05	0.1	126.60	1.4	126.45	126.35	-1.3	9,525	-0.01%
2023/06/02	0.4	126.35	5	126.90	126.75	-4.6	9,543	-0.05%
2023/06/01	2.9	125.06	0.2	125.28	125.15	2.8	9,567	0.03%
2023/05/31	2.7	125.88	1	125.90	126.15	1.7	9,554	0.02%
2023/05/30	0.1	126.45	4	126.95	126.75	-3.9	9,464	-0.04%
2023/05/29	2.1	126.68	11	127.00	126.75	-8.9	9,386	-0.09%
2023/05/26	0	0.00	6.4	125.64	125.95	-6.4	9,236	-0.07%
2023/05/25	11	123.07	5.3	123.01	123.05	5.7	8,943	0.06%
2023/05/24	6	121.42	0	0.00	121.60	6	8,934	0.07%
2023/05/23	2	121.98	14	122.00	122.20	-12	8,826	-0.14%
2023/05/22	1	122.50	1.2	122.30	122.30	-0.2	8,718	0.00%
2023/05/19	1	122.55	13.9	122.54	122.50	-12.9	8,549	-0.15%
2023/05/18	1	122.05	2.8	122.02	122.15	-1.8	8,164	-0.02%
2023/05/17	0	0.00	5	120.52	120.55	-5	8,002	-0.06%
2023/05/16	0.1	118.58	8.1	118.02	118.60	-8	7,695	-0.10%
2023/05/15	2.2	116.84	3	117.27	117.20	-0.8	7,628	-0.01%
2023/05/12	3.2	116.99	0	0.00	117.20	3.2	7,663	0.04%
2023/05/11	1.3	117.65	1	117.55	117.55	0.3	7,680	0.00%
2023/05/10	0.1	118.24	0	0.00	117.80	0.1	7,768	0.00%
2023/05/09	0	118.54	0.5	118.60	118.90	-0.5	7,838	-0.01%
2023/05/08	1	118.60	1	118.60	118.55	0	7,983	0.00%
2023/05/05	2	117.60	0	0.00	117.80	2	8,041	0.03%
2023/05/04	1	117.50	0.3	117.45	117.50	0.7	8,263	0.01%
2023/05/03	0.2	117.27	0	0.00	117.20	0.2	8,310	0.00%
2023/05/02	0	117.57	0.2	117.85	117.70	-0.1	8,600	0.00%
2023/04/28	1.3	117.27	0	0.00	117.40	1.3	9,236	0.01%
2023/04/27	26.8	116.13	0	0.00	116.00	26.8	9,376	0.29%
2023/04/26	5.9	115.98	8	115.88	116.10	-2.1	9,678	-0.02%
2023/04/25	8.7	117.24	0	0.00	116.60	8.7	9,938	0.09%
2023/04/24	1.1	118.06	3	118.10	118.15	-1.9	9,795	-0.02%
2023/04/21	0.3	118.77	0	0.00	118.60	0.3	9,946	0.00%
2023/04/20	0.1	118.88	0	0.00	118.90	0.1	10,065	0.00%
2023/04/19	0.6	119.51	0	0.00	119.05	0.6	10,208	0.01%
2023/04/18	2.2	120.05	0	0.00	119.95	2.2	10,272	0.02%
2023/04/17	1	120.34	0	0.00	120.35	1	10,392	0.01%
2023/04/14	0.1	120.30	2.1	120.03	120.65	-2	10,526	-0.02%
2023/04/13	2.8	119.77	0	0.00	119.50	2.8	10,722	0.03%
2023/04/12	1.8	120.62	0.4	120.70	120.55	1.4	10,756	0.01%
2023/04/11	1	120.90	4	121.00	120.85	-3	10,939	-0.03%
2023/04/10	1	121.05	10.2	121.24	121.00	-9.2	11,043	-0.08%
2023/04/07	0	121.11	1.2	121.15	121.00	-1.2	11,050	-0.01%
2023/04/06	1.1	120.74	0	121.10	121.00	1.1	11,043	0.01%
2023/03/31	1	121.60	0.4	121.75	121.60	0.6	11,018	0.01%
2023/03/30	0.1	121.15	0	0.00	121.20	0.1	10,853	0.00%
2023/03/29	0.2	120.42	0	0.00	120.60	0.2	10,861	0.00%
2023/03/28	0.2	120.50	0	0.00	120.40	0.2	11,017	0.00%
2023/03/27	7	121.56	2.7	121.47	121.45	4.3	10,957	0.04%
2023/03/24	2	121.68	3.1	122.07	122.20	-1.1	10,978	-0.01%
2023/03/23	1.2	121.73	3.7	121.02	121.85	-2.5	10,884	-0.02%
2023/03/22	8	120.62	8	120.57	120.90	0	10,757	0.00%
2023/03/21	4.5	118.48	0	118.50	118.65	4.5	10,628	0.04%
2023/03/20	4.5	118.11	0	0.00	118.10	4.5	10,708	0.04%
2023/03/17	1.2	118.18	6.1	118.59	118.95	-4.9	10,693	-0.05%
2023/03/16	5.2	116.86	0	0.00	117.05	5.2	10,665	0.05%
2023/03/15	9.3	118.10	0	0.00	117.60	9.3	10,542	0.09%
2023/03/14	8.3	117.47	0	0.00	117.50	8.3	10,505	0.08%
2023/03/13	3.1	118.23	0.1	117.95	118.80	3	10,522	0.03%
2023/03/10	7.4	118.60	0	0.00	118.30	7.4	10,334	0.07%
2023/03/09	1.1	120.30	0	0.00	120.20	1.1	10,527	0.01%
2023/03/08	0.5	120.09	0	0.00	120.30	0.5	10,627	0.01%
2023/03/07	6	121.10	2	120.37	121.30	4.1	10,702	0.04%
2023/03/06	0.9	120.67	0	0.00	120.50	0.9	10,828	0.01%
2023/03/03	2	119.60	11	119.60	119.35	-9	10,939	-0.08%
2023/03/02	0.4	118.92	0.9	119.20	119.25	-0.5	11,141	0.00%
2023/03/01	0.1	117.79	2	119.00	119.35	-1.9	11,216	-0.02%
2023/02/24	0.2	119.16	0.1	119.65	118.80	0.1	11,184	0.00%
2023/02/23	0.1	118.45	1	119.50	119.40	-1	11,237	-0.01%
2023/02/22	3.9	117.41	1	117.26	117.65	2.9	11,312	0.03%
2023/02/21	3.1	118.86	1	118.65	118.95	2.1	11,354	0.02%
2023/02/20	3.1	119.13	0.6	119.00	119.00	2.5	11,674	0.02%
2023/02/17	0.3	118.68	0.5	118.65	118.75	-0.1	12,141	0.00%
2023/02/16	0	120.35	0.1	119.71	120.30	-0.1	12,312	0.00%
2023/02/15	1.6	118.95	1	119.05	118.85	0.6	12,701	0.00%
2023/02/14	0	0.00	1	121.65	121.65	-1	12,742	-0.01%
2023/02/13	0	0.00	0.5	120.70	120.75	-0.5	12,930	0.00%
2023/02/10	1.2	120.91	4	120.85	121.00	-2.8	13,040	-0.02%
2023/02/09	0	120.80	1	121.00	120.90	-1	13,138	-0.01%
2023/02/08	0	120.80	0	0.00	120.85	0	13,164	0.00%
2023/02/07	0.6	119.16	1	118.80	119.00	-0.4	13,240	0.00%
2023/02/06	5.8	119.75	1	119.90	119.25	4.8	13,219	0.04%
2023/02/03	0.1	121.01	0.3	120.70	121.00	-0.2	13,134	0.00%
2023/02/02	1.1	120.82	11.1	120.91	121.00	-10	13,144	-0.08%
2023/02/01	0.2	118.86	1	118.95	119.00	-0.8	13,076	-0.01%
2023/01/31	1.3	120.18	0.2	120.30	118.30	1.2	13,101	0.01%
2023/01/30	0.9	120.21	8.7	120.32	120.70	-7.8	12,923	-0.06%
2023/01/17	0	117.95	2	118.10	118.10	-2	12,536	-0.02%
2023/01/16	0.4	118.10	0.1	118.30	118.10	0.3	12,585	0.00%
2023/01/13	0.1	117.22	3.7	117.74	117.20	-3.6	12,328	-0.03%
2023/01/12	0.3	116.32	5	116.02	115.85	-4.7	12,170	-0.04%
2023/01/11	0.3	116.11	6.1	116.09	116.35	-5.8	12,263	-0.05%
2023/01/10	0	0.00	0	116.05	116.25	0	12,110	0.00%
2023/01/09	0	115.25	12.6	114.43	115.80	-12.6	12,237	-0.10%
2023/01/06	3.2	111.98	0	112.05	111.80	3.1	12,178	0.03%
2023/01/05	5	111.20	1	111.15	111.30	4	12,332	0.03%
2023/01/04	2.7	110.42	0	0.00	110.50	2.7	12,354	0.02%
2023/01/03	1	108.80	5	110.50	110.75	-4	12,647	-0.03%
2022/12/30	1	110.60	0	0.00	110.20	1	12,544	0.01%
2022/12/29	20.6	108.79	0	0.00	109.50	20.6	12,541	0.16%
2022/12/28	1.6	110.27	0.1	109.95	110.00	1.5	12,488	0.01%
2022/12/27	0	111.67	0	0.00	111.60	0	12,410	0.00%
2022/12/26	12	111.07	0.4	111.12	111.10	11.7	12,525	0.09%
2022/12/23	4.3	110.86	0	0.00	110.70	4.3	12,668	0.03%
2022/12/22	1.1	112.28	0	0.00	112.60	1.1	12,741	0.01%
2022/12/21	1.4	111.22	12	110.68	110.75	-10.6	12,972	-0.08%
2022/12/20	11.2	112.25	1	111.95	110.30	10.2	12,922	0.08%
2022/12/19	0.5	112.48	0	0.00	112.35	0.5	13,046	0.00%
2022/12/16	6.5	112.90	1	112.70	113.00	5.5	13,186	0.04%
2022/12/15	0.1	114.53	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	0.4	114.75	3	114.37	114.80	-2.6	13,289	-0.02%
2022/12/13	5	113.60	3	113.82	113.40	2	13,254	0.02%
2022/12/12	0.1	113.63	4	113.45	113.90	-3.9	13,263	-0.03%
2022/12/09	2.2	114.54	0.1	114.00	115.00	2.1	13,340	0.02%
2022/12/08	1.1	113.33	11	113.57	113.25	-9.9	13,297	-0.07%
2022/12/07	0.6	114.77	3	114.90	114.60	-2.4	13,326	-0.02%
2022/12/06	1.5	115.90	0	0.00	115.30	1.5	13,265	0.01%
2022/12/05	0.1	118.18	3	117.45	117.45	-2.9	13,225	-0.02%
2022/12/02	0	117.60	0	0.00	117.30	0	13,144	0.00%
2022/12/01	1.2	118.72	13.1	119.13	118.35	-11.9	13,277	-0.09%
2022/11/30	0	115.34	2	115.20	116.35	-2	12,974	-0.02%
2022/11/29	1	113.25	0	0.00	115.40	1	12,967	0.01%
2022/11/28	0	114.63	2.3	115.01	114.35	-2.2	13,021	-0.02%
2022/11/25	0.1	116.66	8.1	116.72	116.70	-7.9	13,121	-0.06%
2022/11/24	0.1	116.11	2	116.73	116.70	-1.9	12,972	-0.01%
2022/11/23	0.1	115.45	2	115.53	115.60	-1.9	12,920	-0.02%
2022/11/22	0.1	113.87	0	0.00	114.80	0.1	13,049	0.00%
2022/11/21	1.2	113.99	10	114.10	113.85	-8.8	13,123	-0.07%
2022/11/18	2.1	114.38	11	114.84	114.25	-9	13,060	-0.07%
2022/11/17	3.2	113.49	0	0.00	114.55	3.2	13,000	0.02%
2022/11/16	3	114.50	7	114.74	114.50	-4	12,949	-0.03%
2022/11/15	10	113.12	2.2	113.04	114.70	7.8	12,689	0.06%
2022/11/14	5.4	110.18	7.1	109.64	110.00	-1.7	12,193	-0.01%
2022/11/11	0.8	108.71	4.1	108.58	109.00	-3.3	11,979	-0.03%
2022/11/10	0.1	103.85	1	103.65	103.50	-0.9	11,638	-0.01%
2022/11/09	0.2	104.31	2.3	104.22	104.50	-2	11,557	-0.02%
2022/11/08	3.1	101.65	7.5	101.65	101.60	-4.4	11,401	-0.04%
2022/11/07	2	100.29	0	0.00	100.55	2	11,368	0.02%
2022/11/04	0	97.86	0	0.00	98.85	0	11,346	0.00%
2022/11/03	0.1	98.73	0	0.00	98.70	0.1	11,359	0.00%
2022/11/02	2.2	99.62	0	0.00	100.00	2.2	11,265	0.02%
2022/11/01	1.1	99.79	0	0.00	99.60	1.1	11,293	0.01%
2022/10/31	12	98.68	0	0.00	99.05	12	11,311	0.11%
2022/10/28	4.1	97.58	4	97.75	97.75	0.1	11,257	0.00%
2022/10/27	0	99.25	3	98.95	99.00	-3	11,196	-0.03%
2022/10/26	1.1	97.04	2	97.45	97.60	-0.9	11,358	-0.01%
2022/10/25	5.7	96.88	1	96.90	96.70	4.7	11,334	0.04%
2022/10/24	1.1	99.20	2	99.40	98.60	-0.9	11,134	-0.01%
2022/10/21	1.1	99.19	0	0.00	98.90	1.1	10,989	0.01%
2022/10/20	9.3	98.42	1.2	97.88	99.20	8.1	10,919	0.07%
2022/10/19	8.7	100.33	0	0.00	99.75	8.7	10,813	0.08%
2022/10/18	1.2	100.12	2	101.03	101.10	-0.8	10,729	-0.01%
2022/10/17	7.2	99.65	8	99.90	99.95	-0.8	10,883	-0.01%
2022/10/14	13	102.05	2.6	101.45	101.85	10.4	10,703	0.10%
2022/10/13	13.2	99.53	0.1	99.35	99.00	13.2	10,793	0.12%
2022/10/12	9.8	100.19	1	100.55	100.20	8.8	10,666	0.08%
2022/10/11	15.9	101.12	0	0.00	100.70	15.9	10,814	0.15%
2022/10/07	1.4	106.62	1	106.20	106.20	0.4	10,601	0.00%
2022/10/06	0	107.70	26.4	107.78	108.00	-26.4	10,703	-0.25%
2022/10/05	1	107.25	15.9	107.12	107.25	-14.9	10,975	-0.14%
2022/10/04	0	0.00	1	104.80	104.80	-1	10,983	-0.01%
2022/10/03	4.4	102.70	0.2	102.65	102.20	4.2	10,983	0.04%
2022/09/30	38.4	103.52	0	0.00	103.45	38.4	10,969	0.35%
2022/09/29	1.5	104.97	0	0.00	104.90	1.5	10,983	0.01%
2022/09/28	4	106.06	0	0.00	105.25	4	11,069	0.04%
2022/09/27	1.4	107.57	0.3	107.55	107.50	1.1	11,024	0.01%
2022/09/26	11.1	107.38	1.1	107.21	107.65	9.9	11,316	0.09%
2022/09/23	5.7	109.89	0	0.00	109.70	5.7	11,564	0.05%
2022/09/22	1.3	109.92	0	0.00	110.75	1.3	11,661	0.01%
2022/09/21	2.1	112.32	0	0.00	112.10	2.1	11,516	0.02%
2022/09/19	0.7	112.36	0	0.00	112.05	0.7	11,695	0.01%
2022/09/16	0.4	112.53	0	0.00	112.55	0.4	11,757	0.00%
2022/09/15	2.1	113.74	0	0.00	113.85	2.1	11,822	0.02%
2022/09/14	2.5	113.63	0	0.00	113.65	2.5	12,011	0.02%
2022/09/13	0.2	116.00	0.5	115.95	116.00	-0.3	11,937	0.00%
2022/09/12	1	115.35	0	0.00	115.40	1	12,037	0.01%
2022/09/08	0.3	112.83	3	112.90	113.00	-2.7	12,240	-0.02%
2022/09/07	4.5	112.41	0	0.00	112.20	4.5	12,334	0.04%
2022/09/06	0.1	114.55	24	115.07	114.90	-24	12,223	-0.20%
2022/09/05	3.2	113.91	0.9	114.00	114.15	2.2	12,313	0.02%
2022/09/02	2.3	114.21	0	0.00	113.90	2.3	12,447	0.02%
2022/09/01	6.7	115.29	0	0.00	115.15	6.7	12,285	0.05%
2022/08/31	1.1	115.96	0	0.00	117.60	1.1	11,968	0.01%
2022/08/30	5.5	116.33	0	0.00	116.75	5.5	11,917	0.05%
2022/08/29	3.7	116.45	0	0.00	116.55	3.7	11,795	0.03%
2022/08/26	0	0.00	4	119.86	119.60	-4	11,600	-0.03%
2022/08/25	1.1	119.10	1	119.20	119.00	0.1	11,508	0.00%
2022/08/24	0.6	118.03	1	118.00	117.90	-0.4	11,533	0.00%
2022/08/23	1.8	118.40	0	0.00	118.20	1.8	11,533	0.02%
2022/08/22	1.7	120.04	0.2	120.20	119.80	1.5	11,603	0.01%
2022/08/19	1.3	121.23	0	0.00	121.55	1.3	11,663	0.01%
2022/08/18	1.3	121.27	2	121.35	121.35	-0.7	11,693	-0.01%
2022/08/17	0.1	122.00	0	0.00	122.15	0.1	11,647	0.00%
2022/08/16	0	0.00	1	121.90	122.10	-1	11,500	-0.01%
2022/08/15	0.1	121.80	0.5	121.76	121.90	-0.4	11,381	0.00%
2022/08/12	2	120.70	1.9	120.58	120.80	0.1	11,283	0.00%
2022/08/11	0	0.00	6.5	119.92	120.05	-6.5	11,262	-0.06%
2022/08/10	1.9	117.99	1	117.85	117.90	0.9	11,189	0.01%
2022/08/09	6.1	118.37	9	118.63	119.15	-3	11,138	-0.03%
2022/08/08	0.1	119.11	3.3	118.58	119.25	-3.2	11,102	-0.03%
2022/08/05	2	118.48	3	118.27	119.50	-1	11,075	-0.01%
2022/08/04	0.2	116.18	2.8	116.42	116.55	-2.6	11,117	-0.02%
2022/08/03	1.4	115.87	1	115.90	116.25	0.4	11,137	0.00%
2022/08/02	8.4	115.41	0.6	115.52	115.55	7.8	11,237	0.07%
2022/08/01	3.5	117.74	0	0.00	117.65	3.5	11,155	0.03%
2022/07/29	3.2	118.22	1.2	118.17	118.00	1.9	11,279	0.02%
2022/07/28	0	117.30	2.1	117.67	116.90	-2.1	11,249	-0.02%
2022/07/26	2.3	115.66	0	0.00	115.65	2.3	11,248	0.02%
2022/07/25	2.1	116.33	0	0.00	116.70	2.1	11,236	0.02%
2022/07/22	1.1	116.81	0	0.00	116.80	1.1	11,253	0.01%
2022/07/21	2.4	115.36	5	115.80	116.35	-2.6	11,471	-0.02%
2022/07/20	2.2	115.52	2.6	114.96	115.05	-0.4	11,480	0.00%
2022/07/19	16.1	114.40	16.2	114.23	114.30	-0.1	11,735	0.00%
2022/07/18	4.5	114.42	0.2	114.50	114.20	4.3	11,701	0.04%
2022/07/15	0	115.52	0.6	115.46	115.50	-0.6	11,398	0.00%
2022/07/14	0.6	112.90	25	112.60	114.00	-24.5	11,202	-0.22%
2022/07/13	2.3	112.93	0.2	113.45	113.45	2.1	11,107	0.02%
2022/07/12	7.8	109.69	0	0.00	109.55	7.8	10,992	0.07%
2022/07/11	5.2	112.02	0.3	113.15	112.25	5	11,151	0.04%
2022/07/08	6	112.75	1	113.05	113.25	5	11,108	0.05%
2022/07/07	7.4	111.75	1	111.81	112.10	6.4	11,056	0.06%
2022/07/06	1.6	109.43	0	0.00	108.85	1.6	11,069	0.01%
2022/07/05	2.9	110.41	0	0.00	111.00	2.9	11,088	0.03%
2022/07/04	5.6	110.40	0.1	111.05	110.45	5.6	10,967	0.05%
2022/07/01	12.7	112.73	2	114.70	111.55	10.7	10,771	0.10%
2022/06/30	8.1	116.29	0.1	116.45	115.80	8.1	10,386	0.08%
2022/06/29	0.3	119.13	0	119.00	118.80	0.3	10,175	0.00%
2022/06/28	1.2	119.53	0	0.00	119.80	1.2	10,130	0.01%
2022/06/27	0	0.00	1.1	121.25	120.95	-1.1	10,086	-0.01%
2022/06/24	1	119.00	2	118.90	118.15	-1	9,916	-0.01%
2022/06/23	2.7	117.69	0	0.00	117.90	2.7	9,910	0.03%
2022/06/22	2.7	119.96	0	0.00	119.50	2.7	9,711	0.03%
2022/06/21	0.1	120.70	2	120.70	122.20	-1.9	9,532	-0.02%
2022/06/20	1.7	120.34	0	120.05	119.75	1.7	9,595	0.02%
2022/06/17	6.8	120.84	1	121.00	120.85	5.8	9,520	0.06%
2022/06/16	3.4	123.78	3.2	124.03	122.50	0.2	9,321	0.00%
2022/06/15	3.4	122.88	1	123.25	122.75	2.4	9,320	0.03%
2022/06/14	1.2	122.34	0	0.00	123.35	1.2	9,405	0.01%
2022/06/13	6.6	123.73	0	0.00	123.55	6.6	9,524	0.07%
2022/06/10	1.2	126.78	0	0.00	127.10	1.2	9,634	0.01%
2022/06/09	0	128.40	1	128.40	128.40	-1	9,706	-0.01%
2022/06/08	1.3	128.88	1	128.20	128.80	0.3	9,850	0.00%
2022/06/07	2.4	127.58	1	127.10	127.40	1.4	10,025	0.01%
2022/06/06	0.3	128.08	1	128.50	128.70	-0.7	10,292	-0.01%
2022/06/02	1.2	127.91	0	0.00	127.80	1.2	10,921	0.01%
2022/06/01	1.1	129.51	0.2	130.00	129.15	0.9	11,714	0.01%
2022/05/31	0.1	128.17	0.2	128.65	129.80	-0.1	11,817	0.00%
2022/05/30	0	128.35	0.5	128.02	128.55	-0.5	11,774	0.00%
2022/05/27	0	0.00	3.2	125.24	125.50	-3.2	11,633	-0.03%
2022/05/26	0.2	123.13	0	0.00	122.90	0.2	11,576	0.00%
2022/05/25	0	123.70	0	0.00	124.45	0	11,855	0.00%
2022/05/24	1.2	124.53	0	0.00	123.50	1.2	12,301	0.01%
2022/05/23	1.2	125.12	0	125.05	124.90	1.1	12,291	0.01%
2022/05/20	0.1	124.85	3.3	124.70	124.65	-3.2	12,557	-0.03%
2022/05/19	0.3	123.29	0	0.00	123.30	0.3	12,570	0.00%
2022/05/18	0.1	125.80	0	125.65	125.70	0.1	12,514	0.00%
2022/05/17	3.1	124.18	1	123.60	124.35	2.1	12,491	0.02%
2022/05/16	4	123.70	1	123.85	123.00	3	12,534	0.02%
2022/05/13	0	122.20	0.1	122.35	122.35	-0.1	12,561	0.00%
2022/05/12	8.2	121.82	3	121.65	121.25	5.2	12,641	0.04%
2022/05/11	2.1	123.83	0	0.00	124.20	2.1	12,516	0.02%
2022/05/10	3.3	123.56	1.1	121.98	124.00	2.2	12,482	0.02%
2022/05/09	13.5	124.68	0	0.00	124.55	13.5	12,386	0.11%
2022/05/06	8.6	126.38	0	0.00	126.65	8.6	12,357	0.07%
2022/05/05	0	129.35	1	129.05	129.25	-1	12,475	-0.01%
2022/05/04	0.1	128.00	1.5	128.16	127.80	-1.5	12,667	-0.01%
2022/05/03	2.5	127.88	0	0.00	127.80	2.5	12,902	0.02%
2022/04/29	1	128.50	0.4	128.81	128.75	0.6	13,017	0.00%
2022/04/28	1.3	127.06	0	0.00	127.10	1.3	13,316	0.01%
2022/04/27	9.9	126.49	3	126.53	126.55	6.9	13,394	0.05%
2022/04/26	4.6	129.49	4	129.75	129.25	0.6	13,160	0.00%
2022/04/25	10.3	129.05	1.4	129.57	129.25	8.9	13,244	0.07%
2022/04/22	4.5	131.19	0.4	131.65	131.60	4.1	12,823	0.03%
2022/04/21	0.3	132.89	2	133.30	132.75	-1.7	12,805	-0.01%
2022/04/20	2	132.15	10	132.60	132.65	-8	12,863	-0.06%
2022/04/19	1	132.02	0	0.00	132.00	1	12,919	0.01%
2022/04/18	17.8	131.52	1	131.70	131.55	16.8	13,064	0.13%
2022/04/15	2.7	132.50	0	0.00	132.25	2.7	13,027	0.02%
2022/04/14	4.2	135.00	0	0.00	134.55	4.2	12,799	0.03%
2022/04/13	3	134.20	23	134.37	135.05	-20	12,860	-0.16%
2022/04/12	2.5	132.05	0	0.00	132.55	2.5	12,933	0.02%
2022/04/11	16	132.62	0	0.00	132.45	16	12,857	0.12%
2022/04/08	0.4	133.97	1	134.10	134.55	-0.6	12,692	0.00%
2022/04/07	16	134.13	0	0.00	133.80	16	12,647	0.13%
2022/04/06	1.5	135.35	0.1	136.30	136.25	1.4	12,778	0.01%
2022/04/01	2	136.36	0	0.00	136.95	2	12,959	0.02%
2022/03/31	0	0.00	1	138.50	138.10	-1	12,939	-0.01%
2022/03/30	5.1	138.25	1	138.65	138.55	4.1	13,089	0.03%
2022/03/29	1.1	136.99	0	0.00	136.85	1.1	13,185	0.01%
2022/03/28	3.4	136.40	0	0.00	136.70	3.4	13,145	0.03%
2022/03/25	0	0.00	1.4	138.05	138.20	-1.4	13,081	-0.01%
2022/03/24	1.2	137.54	1	138.00	138.00	0.2	13,072	0.00%
2022/03/23	0	138.10	9.5	137.94	138.10	-9.5	13,082	-0.07%
2022/03/22	1.1	136.71	1	136.60	136.80	0.1	13,004	0.00%
2022/03/21	3.5	137.14	2	137.25	137.00	1.5	13,069	0.01%
2022/03/18	4.2	136.12	5	136.40	136.10	-0.8	13,019	-0.01%
2022/03/17	4.3	135.73	19.1	135.49	136.40	-14.8	12,884	-0.11%
2022/03/16	5.8	131.84	0	0.00	132.20	5.8	12,706	0.05%
2022/03/15	16.1	131.57	3	131.52	131.65	13.1	12,465	0.11%
2022/03/14	1	134.42	0	134.35	134.40	1	12,255	0.01%
2022/03/11	7.5	134.43	0	0.00	134.40	7.5	12,162	0.06%
2022/03/10	6	136.25	12.3	135.47	136.35	-6.3	12,050	-0.05%
2022/03/09	3.8	132.66	1.2	132.74	132.50	2.6	11,890	0.02%
2022/03/08	17.9	131.71	1	131.10	131.15	16.9	11,690	0.14%
2022/03/07	52.9	134.08	0	0.00	134.00	52.9	11,064	0.48%
2022/03/04	5.8	138.49	1	138.65	138.45	4.8	10,368	0.05%
2022/03/03	1.2	139.99	2	139.95	139.95	-0.8	10,345	-0.01%
2022/03/02	1.3	139.52	0	0.00	139.65	1.3	10,465	0.01%
2022/03/01	1.1	140.31	2.1	139.92	140.45	-0.9	10,405	-0.01%
2022/02/25	12.3	138.41	0.1	138.30	138.50	12.2	10,318	0.12%
2022/02/24	15	139.37	1	138.70	138.80	14	10,017	0.14%
2022/02/23	2.3	142.08	0	0.00	142.25	2.3	9,590	0.02%
2022/02/22	17.8	141.45	0	0.00	141.85	17.8	9,615	0.19%
2022/02/21	2.7	143.59	0	0.00	143.80	2.7	9,402	0.03%
2022/02/18	0.1	143.64	0	0.00	144.10	0.1	9,666	0.00%
2022/02/17	1	144.50	0	0.00	144.50	1	9,697	0.01%
2022/02/15	1.2	142.56	0	0.00	142.05	1.2	9,706	0.01%
2022/02/14	4.9	142.70	0	143.00	142.70	4.9	9,657	0.05%
2022/02/11	1	144.95	2.1	144.33	144.95	-1.1	9,549	-0.01%
2022/02/10	1.1	143.75	12	144.83	145.05	-10.9	9,682	-0.11%
2022/02/09	0	0.00	0.2	143.49	143.40	-0.2	9,705	0.00%
2022/02/08	4.6	142.99	1.1	142.94	142.90	3.5	9,757	0.04%
2022/02/07	6.2	141.90	0	0.00	142.30	6.2	9,615	0.06%
2022/01/26	0.1	141.90	0	0.00	141.55	0.1	9,253	0.00%
2022/01/25	7.9	141.89	0	0.00	141.65	7.9	9,024	0.09%
2022/01/24	4.1	142.60	1	142.00	144.00	3.1	8,674	0.04%
2022/01/21	25.6	142.79	2	143.53	142.65	23.6	8,537	0.28%
2022/01/20	8.3	148.10	0	0.00	149.10	8.3	8,114	0.10%
2022/01/19	2.2	148.82	0	0.00	148.50	2.2	7,967	0.03%
2022/01/18	0.2	151.00	2	152.19	150.30	-1.8	7,897	-0.02%
2022/01/17	0	151.85	0.2	151.70	152.00	-0.2	7,780	0.00%
2022/01/14	1	149.95	0	0.00	150.30	1	7,751	0.01%
2022/01/13	0	0.00	1	149.75	150.30	-1	7,800	-0.01%
2022/01/12	0	149.10	0.1	149.10	149.55	0	7,918	0.00%
2022/01/11	0.3	147.64	0	0.00	148.30	0.3	7,890	0.00%
2022/01/10	0.1	147.28	0	0.00	147.55	0.1	7,682	0.00%
2022/01/07	3.2	146.61	1	147.90	146.60	2.2	7,644	0.03%
2022/01/06	1.1	147.24	2	147.68	147.90	-0.9	7,582	-0.01%
2022/01/05	0.9	149.69	0	149.40	149.30	0.9	7,528	0.01%
2022/01/04	0	149.15	0.6	148.95	149.60	-0.6	7,522	-0.01%
2022/01/03	1.2	146.12	2.5	146.50	146.40	-1.3	7,490	-0.02%
2021/12/30	0.1	145.90	0	145.80	145.50	0.1	7,603	0.00%
2021/12/29	0.1	145.35	1	145.60	145.95	-0.9	7,866	-0.01%
2021/12/28	1	144.65	5	144.88	145.30	-4	7,940	-0.05%
2021/12/27	1	144.15	7	143.97	144.15	-6	7,953	-0.08%
2021/12/24	0	0.00	11.4	143.24	143.05	-11.4	8,296	-0.14%
2021/12/23	0	142.40	1.9	142.82	142.65	-1.9	8,364	-0.02%
2021/12/21	1.1	141.74	2	141.65	141.85	-0.9	8,854	-0.01%
2021/12/20	10.1	141.59	0	0.00	140.65	10.1	8,940	0.11%
2021/12/17	0	141.65	0	0.00	141.90	0	8,971	0.00%
2021/12/16	0	0.00	0.2	141.30	142.05	-0.2	8,985	0.00%
2021/12/15	2.8	140.25	0	0.00	140.30	2.8	9,290	0.03%
2021/12/14	0.1	140.39	1	140.10	140.10	-0.9	9,187	-0.01%
2021/12/13	1.1	141.93	0	0.00	141.50	1.1	9,242	0.01%
2021/12/10	0.1	141.95	0.5	141.99	141.95	-0.4	9,366	0.00%
2021/12/09	0.2	141.90	0.2	141.92	142.00	0	9,351	0.00%
2021/12/08	2.2	142.52	0	0.00	142.35	2.2	9,329	0.02%
2021/12/07	2	141.08	2	141.00	141.80	0	9,198	0.00%
2021/12/06	0	0.00	0.2	141.60	141.35	-0.2	9,199	0.00%
2021/12/03	1	141.80	0	0.00	141.75	1	9,251	0.01%
2021/12/02	0.1	140.30	6	141.72	141.80	-5.9	9,307	-0.06%
2021/12/01	0	0.00	2.1	140.05	140.30	-2.1	9,390	-0.02%
2021/11/30	5.4	138.69	2	139.25	138.00	3.4	9,504	0.04%
2021/11/29	0	138.10	0	0.00	138.15	0	9,449	0.00%
2021/11/26	5.4	138.26	0	0.00	138.15	5.4	9,567	0.06%
2021/11/25	0	140.50	0	0.00	140.45	0	9,641	0.00%
2021/11/24	1.1	140.98	0	0.00	140.50	1.1	9,955	0.01%
2021/11/23	0.1	141.39	0	0.00	141.10	0.1	10,179	0.00%
2021/11/22	0.1	142.50	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	1.5	143.12	142.80	-1.5	10,275	-0.01%
2021/11/18	9	142.00	3	142.28	142.45	6	10,259	0.06%
2021/11/17	0	0.00	0	141.30	141.65	0	10,259	0.00%
2021/11/16	0	0.00	2	141.20	141.20	-2	10,182	-0.02%
2021/11/12	0	139.75	0.3	140.60	139.70	-0.3	10,774	0.00%
2021/11/11	0	0.00	0.3	139.40	139.25	-0.3	10,895	0.00%
2021/11/10	0	140.10	3.7	140.50	140.50	-3.7	11,000	-0.03%
2021/11/09	0	0.00	3.1	140.99	140.70	-3.1	11,029	-0.03%
2021/11/08	0	0.00	5.4	138.85	139.20	-5.4	10,862	-0.05%
2021/11/05	0	0.00	17.9	137.68	138.10	-17.9	10,800	-0.17%
2021/11/04	1	136.30	2	137.30	136.15	-1	10,654	-0.01%
2021/11/03	0.2	136.76	2.5	136.66	136.60	-2.2	10,696	-0.02%
2021/11/02	0	0.00	2	137.03	136.25	-2	10,722	-0.02%
2021/11/01	0	0.00	3.5	136.45	136.50	-3.5	10,749	-0.03%
2021/10/29	1.3	135.64	0	0.00	135.80	1.3	10,790	0.01%
2021/10/28	0.6	136.81	0	0.00	137.15	0.6	10,809	0.01%
2021/10/26	0	0.00	10	137.05	137.55	-10	10,796	-0.09%
2021/10/25	8	135.55	0	0.00	136.40	8	10,800	0.07%
2021/10/22	2.1	136.21	1	136.60	136.50	1.1	11,178	0.01%
2021/10/21	4	136.50	2.4	137.42	136.10	1.7	11,263	0.01%
2021/10/20	0	0.00	1	137.10	136.60	-1	11,238	-0.01%
2021/10/19	5	136.90	1	136.75	136.95	4	11,047	0.04%
2021/10/18	1.5	136.57	0	0.00	135.85	1.5	11,008	0.01%
2021/10/15	1	136.20	1.6	135.43	136.25	-0.6	11,132	-0.01%
2021/10/14	1	132.95	10	133.38	132.75	-9	11,039	-0.08%
2021/10/13	0.2	132.59	0	0.00	132.40	0.2	11,159	0.00%
2021/10/12	1.1	132.44	0	132.30	132.85	1.1	11,224	0.01%
2021/10/08	1.6	134.83	0	0.00	134.20	1.6	11,241	0.01%
2021/10/07	7	134.61	5	135.03	135.35	2	11,270	0.02%
2021/10/06	12.1	132.98	0	0.00	133.00	12.1	11,272	0.11%
2021/10/05	13.9	132.29	0.2	132.70	132.95	13.7	11,131	0.12%
2021/10/04	8.9	133.45	0	0.00	133.15	8.9	10,793	0.08%
2021/10/01	9.6	134.04	0	0.00	133.95	9.6	10,472	0.09%
2021/09/30	1	135.45	1	136.70	137.05	0	10,130	0.00%
2021/09/29	16	136.16	0	0.00	136.00	16	9,960	0.16%
2021/09/28	2.1	139.23	0	0.00	139.00	2.1	9,592	0.02%
2021/09/27	0.1	139.95	1	140.10	140.00	-0.9	9,375	-0.01%
2021/09/24	0.1	139.35	1.4	139.41	139.65	-1.3	9,255	-0.01%
2021/09/23	0	0.00	5	138.10	138.00	-5	9,309	-0.05%
2021/09/22	20.1	137.09	0	0.00	137.20	20.1	9,363	0.21%
2021/09/17	0	0.00	1	140.00	140.50	-1	9,031	-0.01%
2021/09/16	0.3	140.08	0	0.00	140.10	0.3	9,076	0.00%
2021/09/15	2	140.85	0	0.00	140.75	2	9,046	0.02%
2021/09/13	0.1	141.35	0.2	141.35	141.45	-0.1	9,009	0.00%
2021/09/10	0	0.00	3	141.50	141.95	-3	9,216	-0.03%
2021/09/09	1.1	140.92	0	0.00	140.30	1.1	9,202	0.01%
2021/09/08	0.1	141.16	0.2	141.55	140.65	-0.1	9,204	0.00%
2021/09/07	0.1	142.00	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	0	0.00	2.6	143.18	142.55	-2.6	9,137	-0.03%
2021/09/03	0	0.00	5.2	141.40	141.90	-5.2	8,961	-0.06%
2021/09/02	0	0.00	2	140.48	139.90	-2	8,889	-0.02%
2021/09/01	0	0.00	6.5	140.78	141.00	-6.5	8,873	-0.07%
2021/08/31	0.1	138.50	5.2	139.36	140.35	-5.1	8,618	-0.06%
2021/08/30	0.1	138.40	2.4	139.21	139.50	-2.3	8,528	-0.03%
2021/08/27	0.3	138.15	5.5	138.21	138.15	-5.2	8,225	-0.06%
2021/08/26	0	0.00	6.4	137.21	137.00	-6.4	8,032	-0.08%
2021/08/25	0	0.00	5	136.02	136.05	-5	7,997	-0.06%
2021/08/24	1	134.85	1	135.35	134.75	0	7,975	0.00%
2021/08/23	0	0.00	2	133.30	134.35	-2	8,065	-0.02%
2021/08/20	2.2	131.29	0	0.00	130.75	2.2	8,127	0.03%
2021/08/19	3.6	132.17	0	0.00	131.80	3.6	7,960	0.05%
2021/08/18	10.5	133.50	0	0.00	134.90	10.5	7,607	0.14%
2021/08/17	0.2	134.75	0	0.00	134.35	0.2	7,401	0.00%
2021/08/16	2	135.25	0.3	135.22	135.35	1.7	7,356	0.02%
2021/08/13	2.7	135.99	0	0.00	135.65	2.7	7,346	0.04%
2021/08/12	0	136.95	0	137.00	136.95	0	7,386	0.00%
2021/08/11	0.2	137.44	3	137.17	137.20	-2.8	7,630	-0.04%
2021/08/10	0.1	137.75	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	0	137.05	1	137.50	138.40	-1	8,326	-0.01%
2021/08/06	0.2	138.21	0	0.00	138.80	0.2	8,495	0.00%
2021/08/05	0	0.00	4	139.06	139.00	-4	8,882	-0.05%
2021/08/04	0	0.00	1	138.82	139.25	-1	9,429	-0.01%
2021/08/03	1.1	137.91	0	0.00	138.45	1.1	9,761	0.01%
2021/08/02	0	0.00	1	137.35	137.90	-1	9,731	-0.01%
2021/07/30	1	136.40	0	0.00	136.05	1	9,727	0.01%
2021/07/29	1.1	136.22	1	135.90	136.50	0.1	9,795	0.00%
2021/07/28	11.1	134.32	0	134.85	134.25	11.1	9,762	0.11%
2021/07/27	6.4	136.47	0	0.00	136.40	6.4	9,483	0.07%
2021/07/26	4.5	136.47	0	0.00	136.45	4.5	9,424	0.05%
2021/07/23	0.1	137.55	0	0.00	137.65	0.1	9,379	0.00%
2021/07/22	0.1	138.30	3.5	137.54	137.65	-3.4	9,377	-0.04%
2021/07/21	1.5	136.47	1	138.00	136.70	0.5	9,385	0.00%
2021/07/20	1.7	137.82	0.1	138.00	137.20	1.6	9,371	0.02%
2021/07/19	10.1	138.15	0	0.00	138.30	10.1	9,339	0.11%
2021/07/16	3.7	139.78	1	139.70	139.90	2.7	9,231	0.03%
2021/07/15	1	141.35	2.1	141.66	141.80	-1.1	9,206	-0.01%
2021/07/14	0	0.00	0.8	140.57	140.50	-0.8	9,085	-0.01%
2021/07/13	0.2	140.12	2.2	140.69	140.15	-2.1	9,060	-0.02%
2021/07/12	0.4	139.15	4	139.20	139.00	-3.7	9,018	-0.04%
2021/07/09	1.1	136.99	0	0.00	137.75	1.1	8,918	0.01%
2021/07/08	0.1	138.92	0	0.00	138.85	0.1	8,912	0.00%
2021/07/07	1	138.95	1	139.45	139.00	0	8,939	0.00%
2021/07/06	0	139.72	0	0.00	139.75	0	8,927	0.00%
2021/07/05	1	139.80	1	139.75	139.60	0	8,881	0.00%
2021/07/02	0.1	138.20	0.5	138.20	138.30	-0.4	8,857	0.00%
2021/07/01	0.1	138.60	0	0.00	138.30	0.1	8,850	0.00%
2021/06/30	0	0.00	5.4	138.89	138.95	-5.4	8,929	-0.06%
2021/06/29	0	137.65	1.2	137.85	137.60	-1.2	8,892	-0.01%
2021/06/28	0	136.80	0	0.00	137.20	0	8,868	0.00%
2021/06/25	1	137.60	1.4	137.77	136.95	-0.4	8,881	0.00%
2021/06/23	0	0.00	2	136.28	137.05	-2	8,937	-0.02%
2021/06/22	0	135.05	0	0.00	134.85	0	8,912	0.00%
2021/06/21	6.1	135.38	0	135.55	134.70	6.1	8,987	0.07%
2021/06/18	0.1	138.31	0	0.00	138.00	0.1	8,840	0.00%
2021/06/17	0	0.00	0	138.40	138.30	0	8,893	0.00%
2021/06/16	0.1	138.60	0	138.60	138.70	0.1	9,004	0.00%
2021/06/15	2	138.45	5	138.91	138.85	-3	8,999	-0.03%
2021/06/11	2	138.30	2	138.18	138.10	0	9,044	0.00%
2021/06/09	0	135.67	1	135.50	135.50	-1	9,050	-0.01%
2021/06/08	2	136.83	0	0.00	136.50	2	9,042	0.02%
2021/06/07	0.1	136.80	1	136.70	137.30	-0.9	9,146	-0.01%
2021/06/04	5.1	136.43	0.2	136.70	136.95	4.9	9,056	0.05%
2021/06/03	0	0.00	8	138.11	137.60	-8	9,225	-0.09%
2021/06/02	1	136.90	1	137.50	137.70	0	9,343	0.00%
2021/06/01	2	137.60	2.6	137.68	137.70	-0.6	9,497	-0.01%
2021/05/31	1	137.10	4	137.30	137.10	-3	9,680	-0.03%
2021/05/28	0	0.00	3.8	135.11	135.80	-3.8	9,647	-0.04%
2021/05/27	0.2	133.15	1	133.20	133.55	-0.8	9,607	-0.01%
2021/05/26	0.2	134.55	3	134.83	134.50	-2.8	9,951	-0.03%
2021/05/25	0.5	134.30	5.1	134.02	134.40	-4.6	10,035	-0.05%
2021/05/24	0.1	132.34	2	132.40	132.15	-1.9	10,058	-0.02%
2021/05/21	0	0.00	0.2	132.50	132.35	-0.2	10,015	0.00%
2021/05/20	0.3	130.56	1	130.50	130.50	-0.8	9,961	-0.01%
2021/05/19	0.3	131.48	2	131.40	131.40	-1.8	9,948	-0.02%
2021/05/18	2	131.40	2.1	130.26	132.30	-0.1	9,840	0.00%
2021/05/17	11.5	126.17	10	125.89	126.50	1.5	9,884	0.02%
2021/05/14	6.3	128.70	0	0.00	128.95	6.3	9,504	0.07%
2021/05/13	8.8	127.14	1	127.85	127.50	7.8	9,360	0.08%
2021/05/12	12.9	129.49	0.1	130.36	129.40	12.8	9,026	0.14%
2021/05/11	10.5	134.00	0	0.00	133.25	10.5	8,567	0.12%
2021/05/10	0.1	138.58	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	0	0.00	9	139.17	139.40	-9	8,542	-0.11%
2021/05/06	0	137.05	0.4	137.20	136.95	-0.4	8,667	0.00%
2021/05/05	3.1	136.80	0	0.00	135.75	3.1	8,665	0.04%
2021/05/04	11.3	137.75	10	137.50	137.05	1.3	8,758	0.01%
2021/05/03	4.1	138.62	0	0.00	138.25	4.1	8,766	0.05%
2021/04/29	0	0.00	0.1	141.00	140.60	-0.1	9,050	0.00%
2021/04/27	0	141.05	0.1	141.15	141.25	-0.1	9,580	0.00%
2021/04/26	0	140.40	3	140.82	141.20	-3	9,671	-0.03%
2021/04/23	0	0.00	0	139.00	139.15	0	9,710	0.00%
2021/04/21	5.4	138.25	0	0.00	138.00	5.4	10,103	0.05%
2021/04/20	0	0.00	2.1	139.22	139.25	-2.1	10,151	-0.02%
2021/04/19	0	139.15	4.2	139.29	139.50	-4.2	10,253	-0.04%
2021/04/16	0.1	138.80	3.8	138.79	139.25	-3.8	10,289	-0.04%
2021/04/15	0	138.50	8.5	138.80	139.05	-8.5	10,319	-0.08%
2021/04/14	2.2	137.00	3.2	136.18	137.90	-1	10,305	-0.01%
2021/04/13	0	0.00	1	137.20	137.15	-1	10,375	-0.01%
2021/04/12	0.3	137.09	3	138.07	137.15	-2.7	10,361	-0.03%
2021/04/09	0	0.00	3	138.30	137.95	-3	10,365	-0.03%
2021/04/08	1	137.80	0	0.00	138.25	1	10,401	0.01%
2021/04/07	0	0.00	2	137.45	137.80	-2	10,387	-0.02%
2021/04/06	0	137.70	2.3	137.96	137.65	-2.2	10,367	-0.02%
2021/04/01	1.1	135.75	1	135.90	135.75	0.1	10,270	0.00%
2021/03/31	1.5	135.21	6	135.18	134.75	-4.5	10,197	-0.04%
2021/03/30	0	0.00	1	135.55	135.90	-1	10,111	-0.01%
2021/03/29	1	135.50	2	135.60	135.45	-1	10,101	-0.01%
2021/03/26	2	133.65	10.1	133.26	134.35	-8.1	10,062	-0.08%
2021/03/25	5.3	131.51	4	131.23	131.95	1.3	10,001	0.01%
2021/03/24	8.4	131.68	0.1	132.45	131.50	8.3	9,961	0.08%
2021/03/23	0	0.00	2	134.20	133.60	-2	9,839	-0.02%
2021/03/22	1	133.22	2	133.13	133.40	-1	9,946	-0.01%
2021/03/19	7.2	132.88	0	0.00	132.80	7.2	10,014	0.07%
2021/03/18	0	135.48	0.2	135.24	134.90	-0.2	9,888	0.00%
2021/03/17	4.2	134.73	1	135.10	134.20	3.2	9,850	0.03%
2021/03/16	1	135.25	1.4	135.26	135.35	-0.3	9,874	0.00%
2021/03/15	0.3	134.83	1	135.15	134.90	-0.7	9,864	-0.01%
2021/03/12	0	135.35	2	135.05	135.25	-2	9,907	-0.02%
2021/03/11	1	134.50	4	134.39	134.70	-3	9,927	-0.03%
2021/03/10	4	131.86	1	131.90	131.90	3	9,978	0.03%
2021/03/09	6.3	130.28	1	131.25	131.35	5.3	9,987	0.05%
2021/03/08	2.3	132.33	2	133.68	131.85	0.3	9,867	0.00%
2021/03/05	5.2	130.72	0	0.00	131.95	5.2	9,749	0.05%
2021/03/04	6.3	132.79	1	133.15	132.75	5.3	9,669	0.05%
2021/03/03	1.2	133.69	4.1	134.05	135.40	-2.9	9,480	-0.03%
2021/03/02	5.1	134.82	6	135.28	133.45	-0.9	9,381	-0.01%
2021/02/26	19.7	134.26	1	133.50	133.40	18.7	9,330	0.20%
2021/02/25	15	137.35	8	137.76	137.55	7	8,991	0.08%
2021/02/24	7.3	136.67	0.1	137.95	136.45	7.2	8,916	0.08%
2021/02/23	5.3	137.73	1	138.70	138.50	4.3	8,820	0.05%
2021/02/22	7	139.18	0	0.00	138.80	7	8,766	0.08%
2021/02/19	19.5	138.62	3	138.07	138.85	16.5	8,979	0.18%
2021/02/18	2.1	139.95	1.1	140.32	140.35	1	8,968	0.01%
2021/02/17	2	140.26	4	140.03	140.55	-2	8,948	-0.02%
2021/02/05	4	134.88	5	135.53	134.80	-1	8,696	-0.01%
2021/02/04	2.1	133.55	4	133.35	133.55	-2	8,613	-0.02%
2021/02/03	2	134.50	1	134.60	134.35	1	8,645	0.01%
2021/02/02	6	133.90	2	134.00	134.45	4	8,600	0.05%
2021/02/01	3.2	129.88	13	128.58	130.75	-9.8	8,606	-0.11%
2021/01/29	8.2	130.47	3	129.38	128.20	5.2	8,474	0.06%
2021/01/28	5.3	129.78	18	129.81	130.35	-12.7	8,312	-0.15%
2021/01/27	7.2	132.96	9	133.47	133.05	-1.8	8,153	-0.02%
2021/01/26	7.3	134.03	3	135.72	132.85	4.3	8,096	0.05%
2021/01/25	9.2	135.73	103	135.03	135.60	-93.8	8,024	-1.17%	大賣/
2021/01/22	111.5	137.49	0	0.00	137.45	111.5	7,902	1.41%	大買/鉅額交易
2021/01/21	2	143.00	0	0.00	143.00	2	7,622	0.03%
2021/01/20	5.2	138.70	2.4	137.98	138.20	2.8	7,472	0.04%
2021/01/19	3.1	135.63	4	136.69	137.95	-0.9	7,029	-0.01%
2021/01/18	4	133.49	2	134.40	134.40	2	6,876	0.03%
2021/01/15	8.1	136.32	6	134.94	134.50	2.1	6,692	0.03%
2021/01/14	8.1	133.97	1	134.05	134.05	7.1	6,370	0.11%
2021/01/13	1.1	134.67	6	134.15	135.30	-5	6,291	-0.08%
2021/01/12	8.1	132.04	2	132.75	132.10	6.1	6,137	0.10%
2021/01/11	9.1	131.16	3	131.95	132.30	6.1	6,013	0.10%
2021/01/08	4	130.18	4.2	130.78	131.20	-0.1	5,897	0.00%
2021/01/07	6.2	128.48	3.3	128.28	128.90	2.9	5,756	0.05%
2021/01/06	2.3	124.58	3.7	125.68	125.95	-1.4	5,688	-0.02%
2021/01/05	0.2	124.65	0	0.00	124.60	0.2	5,601	0.00%
2021/01/04	0.2	123.22	1	122.60	124.35	-0.9	5,685	-0.01%
2020/12/31	0	0.00	1	122.00	122.25	-1	5,807	-0.02%
2020/12/30	2	120.15	2	120.60	121.60	0	5,778	0.00%
2020/12/29	7	119.90	7	119.57	119.90	0	5,802	0.00%
2020/12/28	2	119.40	2.7	119.83	120.00	-0.7	5,849	-0.01%
2020/12/24	1	118.50	1	118.80	118.80	0	5,867	0.00%
2020/12/23	5	118.00	5	117.62	118.15	0	5,926	0.00%
2020/12/22	3	118.73	3	119.35	118.00	0	6,014	0.00%
2020/12/21	3.1	118.50	1.3	118.97	119.35	1.9	6,182	0.03%
2020/12/18	3	118.22	2	118.38	118.20	1	6,199	0.02%
2020/12/17	7	118.50	8	118.58	118.60	-1	6,268	-0.02%
2020/12/16	0	0.00	1	118.65	119.25	-1	6,315	-0.02%
2020/12/15	3.1	117.30	1	117.30	117.05	2.1	6,176	0.03%
2020/12/14	0.8	118.40	2	118.28	118.25	-1.2	6,165	-0.02%
2020/12/11	6.5	118.63	5	118.50	118.75	1.5	6,372	0.02%
2020/12/10	4.2	118.60	0	0.00	118.60	4.2	6,385	0.07%
2020/12/09	10	119.94	4.4	120.06	120.05	5.7	6,346	0.09%
2020/12/08	4.1	118.35	4.1	118.80	120.05	-0.1	6,292	0.00%
2020/12/07	0.1	118.12	11	117.74	118.40	-10.9	6,247	-0.18%
2020/12/04	3	116.52	0.1	116.00	117.30	2.9	6,240	0.05%
2020/12/03	4	115.43	3	115.90	115.40	1	6,111	0.02%
2020/12/02	1	114.85	1	115.30	115.40	0	6,104	0.00%
2020/12/01	0.1	114.05	0	0.00	114.30	0.1	6,101	0.00%
2020/11/30	4.2	114.02	0	0.00	113.30	4.2	6,103	0.07%
2020/11/26	11	114.63	0	0.00	114.85	11	6,025	0.18%
2020/11/25	0	0.00	20	114.30	113.95	-20	6,079	-0.33%
2020/11/24	1	115.00	1	115.40	114.90	0	6,077	0.00%
2020/11/23	0	0.00	1.4	115.50	115.45	-1.4	6,072	-0.02%
2020/11/20	1.5	114.15	0	0.00	114.00	1.5	6,021	0.02%
2020/11/17	0	0.00	25	114.02	113.60	-25	5,798	-0.43%
2020/11/16	2	112.05	20	111.60	112.80	-18	5,974	-0.30%
2020/11/13	0	0.00	1	109.00	109.25	-1	5,922	-0.02%
2020/11/12	0	108.85	0	0.00	108.80	0	5,921	0.00%
2020/11/11	0	0.00	48	108.43	108.75	-48	5,951	-0.81%
2020/11/10	0	0.00	2	107.30	107.10	-2	5,872	-0.03%
2020/11/09	1	107.80	2	108.10	108.10	-1	5,890	-0.02%
2020/11/05	0	0.00	1	106.00	106.05	-1	5,749	-0.02%
2020/11/04	0	0.00	2	105.15	106.15	-2	5,775	-0.03%
2020/11/03	2	104.30	0	0.00	104.60	2	5,805	0.03%
2020/11/02	2	102.61	0	0.00	103.40	2	5,855	0.03%
2020/10/30	4	102.85	0	0.00	103.00	4	5,771	0.07%
2020/10/29	47	103.78	0	0.00	103.85	47	5,742	0.82%
2020/10/28	18	105.05	0	0.00	105.00	18	5,746	0.31%
2020/10/23	1	105.70	0	0.00	106.10	1	5,921	0.02%
2020/10/20	1	106.00	0	0.00	106.00	1	6,751	0.01%
2020/10/19	0.2	106.60	0	0.00	106.60	0.2	6,827	0.00%
2020/10/16	0.2	105.45	0	0.00	105.25	0.2	6,890	0.00%
2020/10/14	0	0.00	0.2	106.70	106.70	-0.2	7,329	0.00%
2020/10/13	0	0.00	5	106.96	107.10	-5	7,587	-0.07%
2020/10/12	0	0.00	15	107.18	107.05	-15	7,623	-0.20%
2020/10/08	0	0.00	2	106.13	106.20	-2	7,814	-0.03%
2020/10/06	0	0.00	3	104.18	104.25	-3	7,948	-0.04%
2020/10/05	0	0.00	2	103.85	103.05	-2	8,024	-0.02%
2020/09/30	1	103.40	0	0.00	103.00	1	8,046	0.01%
2020/09/28	7	102.00	0	0.00	102.30	7	8,341	0.08%
2020/09/25	3.1	100.73	2	100.90	100.65	1.1	8,481	0.01%
2020/09/24	17	100.69	0	0.00	100.45	17	8,572	0.20%
2020/09/23	0	0.00	1	102.75	102.95	-1	8,435	-0.01%
2020/09/21	1	104.65	0	0.00	104.45	1	8,535	0.01%
2020/09/16	0	106.40	6	106.73	106.55	-6	8,687	-0.07%
2020/09/15	1	104.45	0	0.00	104.95	1	8,615	0.01%
2020/09/14	1	104.40	2.2	104.34	104.55	-1.2	8,564	-0.01%
2020/09/09	1	101.50	0	0.00	102.30	1	8,816	0.01%
2020/09/08	2	103.05	0	0.00	103.00	2	8,871	0.02%
2020/09/04	3	102.20	0	0.00	102.55	3	9,299	0.03%
2020/09/03	0	0.00	2.1	104.01	103.30	-2.1	9,383	-0.02%
2020/08/31	4	102.54	0	0.00	101.80	4	9,746	0.04%
2020/08/25	0	0.00	1	103.65	103.90	-1	10,336	-0.01%
2020/08/24	0	0.00	5	103.31	103.10	-5	10,364	-0.05%
2020/08/20	14	100.44	1	100.40	100.60	13	10,368	0.13%
2020/08/18	0	0.00	2	105.70	105.00	-2	10,301	-0.02%
2020/08/17	0	0.00	1	105.50	105.60	-1	10,461	-0.01%
2020/08/13	0	104.25	0.3	104.25	104.25	-0.3	10,596	0.00%
2020/08/12	14	103.34	0	0.00	103.25	14	10,596	0.13%
2020/08/11	1	105.40	0.1	104.90	104.80	1	10,636	0.01%
2020/08/10	1	104.10	0	0.00	105.60	1	10,686	0.01%
2020/08/07	0	0.00	2.1	105.17	104.65	-2.1	10,733	-0.02%
2020/08/06	5	105.45	1	105.60	105.40	4	10,703	0.04%
2020/08/04	0	0.00	0.1	103.10	103.30	-0.1	10,799	0.00%
2020/08/03	0	0.00	1	102.05	102.00	-1	10,820	-0.01%
2020/07/31	0.1	103.60	0	0.00	103.80	0.1	10,803	0.00%
2020/07/30	0	0.00	0.3	103.65	104.05	-0.3	10,817	0.00%
2020/07/29	2	103.20	0	0.00	102.55	2	10,838	0.02%
2020/07/27	0	0.00	2	103.20	103.30	-2	10,878	-0.02%
2020/07/24	5	99.00	1	100.00	98.50	4	10,696	0.04%
2020/07/23	0	0.00	1	98.75	98.85	-1	10,533	-0.01%
2020/07/22	1	99.00	0	0.00	98.95	1	10,665	0.01%
2020/07/21	0	0.00	16	98.67	98.70	-16	10,641	-0.15%
2020/07/17	0	0.00	2	97.05	97.20	-2	10,475	-0.02%
2020/07/16	15	96.38	1	96.25	96.10	14	10,526	0.13%
2020/07/15	1	97.60	0	0.00	97.05	1	10,605	0.01%
2020/07/14	0	0.00	9	96.05	96.65	-9	10,825	-0.08%
2020/07/13	0	0.00	24	95.56	96.05	-24	10,808	-0.22%
2020/07/10	1.1	95.06	2.5	95.03	94.65	-1.4	10,897	-0.01%
2020/07/08	0	0.00	3.1	95.00	95.15	-3.1	10,927	-0.03%
2020/07/07	12	95.06	6.2	94.74	94.50	5.8	10,839	0.05%
2020/07/06	1	93.55	0	0.00	94.15	1	10,868	0.01%
2020/07/03	3.3	92.50	4.2	92.51	92.55	-0.9	10,881	-0.01%
2020/06/30	3	89.63	13	89.78	89.90	-10	10,963	-0.09%
2020/06/29	1	88.80	0	0.00	89.10	1	10,992	0.01%
2020/06/24	5.5	90.00	5	90.45	90.00	0.5	11,055	0.00%
2020/06/22	1	89.10	0	0.00	89.05	1	11,428	0.01%
2020/06/19	1	88.80	1	88.90	88.85	0	11,796	0.00%
2020/06/18	0	0.00	1	89.00	88.90	-1	12,203	-0.01%
2020/06/17	6	88.79	1	88.35	89.00	5	12,493	0.04%
2020/06/16	12	88.94	0	0.00	88.90	12	12,982	0.09%
2020/06/15	1	87.75	4	87.10	87.00	-3	13,934	-0.02%
2020/06/12	7	88.06	0	0.00	88.25	7	14,552	0.05%
2020/06/11	1	89.75	5	89.07	89.05	-4	15,044	-0.03%
2020/06/10	0	0.00	5	90.32	90.45	-5	15,370	-0.03%
2020/06/09	2	89.45	4	89.73	89.60	-2	16,081	-0.01%
2020/06/08	5	89.15	7	89.25	89.50	-2	16,639	-0.01%
2020/06/05	0	0.00	1	88.10	88.35	-1	16,634	-0.01%
2020/06/04	3	87.18	4	87.53	87.60	-1	16,865	-0.01%
2020/06/03	0	0.00	3	86.47	86.80	-3	17,076	-0.02%
2020/06/01	1	85.00	3	84.92	84.90	-2	17,022	-0.01%
2020/05/28	0	0.00	1	84.70	83.85	-1	17,119	-0.01%
2020/05/27	0.4	84.40	0	0.00	84.35	0.4	17,458	0.00%
2020/05/26	0	0.00	1	84.50	84.45	-1	17,792	-0.01%
2020/05/25	0.1	83.70	1	83.15	83.50	-1	17,786	-0.01%
2020/05/22	3	82.98	0	0.00	82.95	3	17,846	0.02%
2020/05/18	3	83.25	2	82.90	83.15	1	17,798	0.01%
2020/05/15	2	83.58	0	0.00	83.85	2	17,869	0.01%
2020/05/14	0	0.00	2	83.80	83.30	-2	17,870	-0.01%
2020/05/13	3	84.03	0	0.00	84.30	3	17,808	0.02%
2020/05/12	2	84.30	0	0.00	84.05	2	17,821	0.01%
2020/05/11	5	85.22	0	0.00	85.05	5	17,723	0.03%
2020/05/08	2	84.30	0	0.00	84.35	2	17,698	0.01%
2020/05/07	4	83.96	0	0.00	83.85	4	17,719	0.02%
2020/05/06	2	83.30	0	0.00	83.50	2	17,775	0.01%
2020/05/05	1	83.70	0	0.00	83.40	1	17,851	0.01%
2020/05/04	2	83.00	1	83.00	83.00	1	17,833	0.01%
2020/04/30	2.2	85.01	7	85.34	85.50	-4.8	17,721	-0.03%
2020/04/29	0	0.00	2	83.75	83.70	-2	17,672	-0.01%
2020/04/28	1	82.10	0	0.00	82.55	1	17,849	0.01%
2020/04/23	0	0.00	4	80.80	80.90	-4	18,184	-0.02%
2020/04/22	1	79.80	2	79.85	80.60	-1	18,107	-0.01%
2020/04/21	3	80.75	0	0.00	80.60	3	18,096	0.02%
2020/04/17	3	83.18	1	83.70	83.25	2	17,844	0.01%
2020/04/16	1	80.85	0	0.00	80.80	1	17,420	0.01%
2020/04/15	1	81.45	1	81.20	81.20	0	17,333	0.00%
2020/04/14	1	79.80	3	80.62	80.95	-2	17,185	-0.01%
2020/04/10	0	0.00	10	79.10	79.30	-10	17,104	-0.06%
2020/04/09	1	79.95	1	79.35	79.25	0	17,121	0.00%
2020/04/08	0	0.00	1	79.15	79.60	-1	16,942	-0.01%
2020/04/07	1	78.20	0	0.00	78.50	1	16,760	0.01%
2020/04/01	3.1	76.13	0	0.00	75.90	3.1	16,404	0.02%
2020/03/31	6	76.61	2	76.48	76.15	4	16,291	0.02%
2020/03/30	0	0.00	1	75.30	75.85	-1	16,158	-0.01%
2020/03/27	3	78.15	0	0.00	76.60	3	15,956	0.02%
2020/03/26	0	0.00	4	76.25	77.20	-4	15,647	-0.03%
2020/03/25	4	76.99	10	77.11	76.85	-6	15,383	-0.04%
2020/03/24	2.1	75.06	8	74.48	74.25	-6	14,877	-0.04%
2020/03/23	5	71.04	0	0.00	70.80	5	14,493	0.03%
2020/03/20	16	72.56	5	73.10	74.00	11	14,198	0.08%
2020/03/19	16	69.44	17	69.19	68.55	-1	13,591	-0.01%
2020/03/18	8	73.74	0	0.00	72.80	8	12,556	0.06%
2020/03/17	34.1	74.98	13	75.30	74.85	21.1	11,920	0.18%
2020/03/16	4	78.35	0	0.00	77.30	4	11,101	0.04%
2020/03/13	5	76.39	12	77.71	81.00	-7	10,628	-0.07%
2020/03/12	11.2	82.45	1	81.20	82.15	10.2	9,783	0.10%
2020/03/11	1.1	85.95	2	85.80	85.30	-1	9,093	-0.01%
2020/03/10	7	85.38	1	86.25	86.30	6	8,896	0.07%
2020/03/09	13	86.04	1	85.75	85.85	12	8,539	0.14%
2020/03/06	4	88.53	0	0.00	88.35	4	8,102	0.05%
2020/03/05	0	90.30	1	90.20	90.20	-1	7,852	-0.01%
2020/03/03	7	88.76	9.2	88.60	88.60	-2.2	7,661	-0.03%
2020/03/02	22	87.22	1	87.20	87.35	21	7,510	0.28%
2020/02/27	4.1	88.52	0	0.00	88.65	4.1	7,110	0.06%
2020/02/26	5	89.22	5	88.90	89.45	0	6,741	0.00%
2020/02/25	2	89.93	0	0.00	90.35	2	6,515	0.03%
2020/02/24	7	90.01	0	0.00	90.10	7	6,423	0.11%
2020/02/21	0.2	91.40	0	0.00	91.25	0.2	6,330	0.00%
2020/02/20	0.2	91.90	2	92.25	91.70	-1.8	6,287	-0.03%
2020/02/18	2	91.05	9	91.07	91.05	-7	6,122	-0.11%
2020/02/17	2	92.28	0	0.00	92.30	2	5,950	0.03%
2020/02/13	2	92.98	0	0.00	92.80	2	5,836	0.03%
2020/02/12	0	92.85	0	0.00	92.65	0	5,837	0.00%
2020/02/10	1	89.70	0	0.00	91.00	1	5,757	0.02%
2020/02/07	1	91.50	0	0.00	91.20	1	5,710	0.02%
2020/02/05	2	90.95	0	0.00	90.85	2	5,550	0.04%
2020/02/04	7	90.44	0	0.00	90.60	7	5,485	0.13%
2020/02/03	0	0.00	6	88.59	89.05	-6	5,494	-0.11%
2020/01/31	1	90.65	0	0.00	89.95	1	5,321	0.02%
2020/01/30	2	93.48	0	0.00	92.15	2	5,069	0.04%
2020/01/17	1	97.20	0	0.00	97.30	1	4,632	0.02%
2020/01/16	3	97.20	0	0.00	97.30	3	4,540	0.07%
2020/01/15	10	97.74	0	0.00	97.60	10	4,438	0.23%
2020/01/08	2	95.43	0	0.00	95.65	2	3,921	0.05%
2020/01/06	5	96.60	5	96.62	96.40	0	3,905	0.00%
2020/01/02	0	0.00	2.5	97.56	97.65	-2.5	3,954	-0.06%
2019/12/25	0.1	97.35	0	0.00	97.35	0.1	4,106	0.00%
2019/12/24	0	0.00	1	97.20	97.20	-1	4,224	-0.02%
2019/12/20	0	97.05	0	0.00	96.95	0	4,296	0.00%
2019/12/18	0	98.15	0	0.00	98.20	0	4,356	0.00%
2019/12/13	0	96.85	0	0.00	96.90	0	4,692	0.00%
2019/12/09	0	0.00	3	93.70	93.65	-3	4,831	-0.06%
2019/12/06	0	0.00	1	93.45	93.05	-1	4,869	-0.02%
2019/12/05	0.1	92.95	0	0.00	92.90	0.1	5,023	0.00%
2019/11/29	1	91.65	0	0.00	91.50	1	5,843	0.02%
2019/11/15	0	0.00	1	92.30	92.30	-1	6,467	-0.02%
2019/11/14	1	91.45	0	0.00	91.40	1	6,534	0.02%
2019/11/11	4	91.20	2	91.70	91.15	2	6,916	0.03%
2019/11/07	0	92.75	0.2	92.75	92.85	-0.2	6,947	0.00%
2019/11/04	0	0.00	1	92.00	92.20	-1	7,536	-0.01%
2019/11/01	0.1	90.10	0.3	90.10	90.10	-0.2	7,768	0.00%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/23	0	88.40	0	0.00	88.45	0	7,729	0.00%
2019/10/16	0	0.00	1	88.10	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	2	87.70	87.70	-2	8,218	-0.02%
2019/10/02	0	85.65	0	0.00	85.65	0	8,133	0.00%
2019/10/01	1.1	85.36	4	85.64	85.95	-2.9	8,066	-0.04%
2019/09/25	0	84.10	0	0.00	84.10	0	8,007	0.00%
2019/09/19	0	0.00	2.5	84.75	84.45	-2.5	8,300	-0.03%
2019/09/18	0	84.65	0	0.00	84.95	0	8,303	0.00%
2019/09/16	1	84.35	2	84.05	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	2	84.00	83.90	-2	8,480	-0.02%
2019/09/10	0	0.00	4	83.54	83.40	-4	8,659	-0.05%
2019/09/06	0	0.00	2	83.50	83.50	-2	8,517	-0.02%
2019/09/05	0.1	82.95	9	83.08	83.00	-8.9	8,329	-0.11%
2019/09/04	0	0.00	6	82.07	82.15	-6	8,060	-0.07%
2019/08/30	0	0.00	4	81.63	81.85	-4	8,117	-0.05%
2019/08/26	3	79.72	1	80.10	79.65	2	8,107	0.02%
2019/08/23	1	80.90	0	0.00	81.00	1	8,030	0.01%
2019/08/22	1	81.00	1	81.65	80.90	0	8,137	0.00%
2019/08/21	0	0.00	2	81.00	81.10	-2	8,144	-0.02%
2019/08/16	0.5	80.45	1	79.60	80.35	-0.5	8,584	-0.01%
2019/08/15	1	79.25	25	79.20	79.40	-24	8,658	-0.28%
2019/08/14	29	80.54	0	0.00	80.30	29	8,722	0.33%
2019/08/07	6	79.94	0	0.00	79.70	6	9,541	0.06%
2019/08/06	4	78.71	1	78.65	80.10	3	9,598	0.03%
2019/08/05	7	80.12	0	0.00	80.15	7	9,494	0.07%
2019/08/02	0	0.00	0.1	81.20	80.95	-0.1	9,347	0.00%
2019/07/30	0	0.00	1	83.70	83.20	-1	9,505	-0.01%
2019/07/29	0	0.00	0.1	83.45	83.45	-0.1	9,595	0.00%
2019/07/25	0.1	83.70	0	0.00	83.80	0.1	10,100	0.00%
2019/07/24	2	83.70	0	0.00	83.55	2	10,072	0.02%
2019/07/23	0	0.00	1	83.75	83.60	-1	10,068	-0.01%
2019/07/22	0	83.40	1	83.45	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	1	83.25	83.00	-1	9,953	-0.01%
2019/07/18	0	0.00	1	82.80	82.70	-1	9,842	-0.01%
2019/07/15	0	0.00	3	83.08	83.20	-3	9,805	-0.03%
2019/07/12	0	0.00	1	82.85	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	3	82.90	82.85	-3	10,329	-0.03%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/08	0	0.00	2	81.60	81.60	-2	10,397	-0.02%
2019/07/04	0	0.00	1	81.85	82.00	-1	10,624	-0.01%
2019/07/03	0	0.00	1	81.90	81.50	-1	10,782	-0.01%
2019/07/01	0	82.65	11	82.69	82.65	-11	10,800	-0.10%
2019/06/28	0	0.00	2	81.20	80.90	-2	10,664	-0.02%
2019/06/27	0	0.00	13	81.45	81.50	-13	10,782	-0.12%
2019/06/25	0	0.00	3	80.70	80.75	-3	10,580	-0.03%
2019/06/21	0	0.00	2	81.05	80.85	-2	10,258	-0.02%
2019/06/20	0	0.00	1	80.90	80.85	-1	10,120	-0.01%
2019/06/19	0	0.00	8	80.35	80.75	-8	10,042	-0.08%
2019/06/17	2	78.70	0	0.00	78.70	2	10,017	0.02%
2019/06/14	2	78.90	0	0.00	78.90	2	10,058	0.02%
2019/06/13	1	79.05	0	0.00	79.05	1	10,209	0.01%
2019/06/11	0.1	79.55	8	79.37	79.40	-7.9	10,234	-0.08%
2019/06/10	3.1	78.81	1	79.00	79.05	2.1	10,226	0.02%
2019/06/05	5	78.30	3	78.77	78.30	2	10,282	0.02%
2019/06/04	4	78.18	0	0.00	78.05	4	10,331	0.04%
2019/05/31	2	77.58	0	0.00	78.45	2	10,741	0.02%
2019/05/30	6	77.15	0	0.00	77.40	6	10,771	0.06%
2019/05/29	2	76.60	0	0.00	76.75	2	10,785	0.02%
2019/05/28	7	76.97	0	0.00	77.10	7	10,839	0.06%
2019/05/27	3	77.17	0	0.00	77.15	3	10,940	0.03%
2019/05/24	3	77.28	0	0.00	77.35	3	11,071	0.03%
2019/05/23	11	77.05	0	0.00	76.95	11	11,135	0.10%
2019/05/22	0	0.00	1	78.55	78.40	-1	11,019	-0.01%
2019/05/21	2	78.05	1	78.20	78.40	1	11,415	0.01%
2019/05/20	2	78.23	0	0.00	78.20	2	11,133	0.02%
2019/05/17	2	78.70	0	0.00	78.25	2	11,004	0.02%
2019/05/16	3	79.13	0	0.00	79.05	3	10,671	0.03%
2019/05/15	1	79.75	0	0.00	79.75	1	10,447	0.01%
2019/05/14	2	79.65	0	0.00	79.65	2	10,229	0.02%
2019/05/13	5	80.36	0	0.00	80.15	5	9,994	0.05%
2019/05/10	3	81.32	0	0.00	81.50	3	9,793	0.03%
2019/05/09	3	81.40	0	0.00	81.55	3	9,684	0.03%
2019/05/07	0	0.00	8	82.94	83.15	-8	9,480	-0.08%
2019/05/06	6	82.20	1	82.50	82.30	5	9,368	0.05%
2019/05/02	0	83.05	1	83.00	83.00	-1	8,904	-0.01%
2019/04/24	1	83.00	1.1	83.39	83.20	-0.1	9,451	0.00%
2019/04/15	0	0.00	0	81.85	81.85	0	9,306	0.00%
2019/04/12	0	0.00	5	81.20	81.10	-5	9,533	-0.05%
2019/04/11	0	0.00	1	81.55	81.15	-1	9,630	-0.01%
2019/04/10	0	0.00	1	81.25	81.50	-1	9,634	-0.01%
2019/04/09	0	0.00	3	81.18	81.40	-3	9,531	-0.03%
2019/04/08	3	80.87	1	80.90	80.90	2	9,436	0.02%
2019/04/03	0	80.20	0.1	80.20	80.15	-0.1	9,452	0.00%
2019/04/02	0	0.00	1	80.40	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	2	80.28	79.85	-2	9,544	-0.02%
2019/03/29	0	0.00	1	79.10	79.15	-1	9,410	-0.01%
2019/03/25	0	0.00	10	78.09	78.15	-10	9,674	-0.10%
2019/03/22	0	79.35	5	79.50	79.35	-5	9,652	-0.05%
2019/03/21	0	0.00	7	78.96	79.15	-7	9,683	-0.07%
2019/03/20	0	0.00	5	78.30	78.50	-5	9,598	-0.05%
2019/03/19	0	0.00	1	78.25	78.40	-1	9,545	-0.01%
2019/03/18	0	0.00	0.8	78.10	78.10	-0.8	9,490	-0.01%
2019/03/15	0	0.00	2	77.58	77.60	-2	9,503	-0.02%
2019/03/07	0	0.00	0	76.85	76.65	0	9,564	0.00%
2019/03/06	0.1	77.00	0	0.00	76.95	0.1	9,408	0.00%
2019/02/25	0	0.00	1	77.35	77.50	-1	8,829	-0.01%
2019/02/21	0	0.00	2	77.00	77.10	-2	8,738	-0.02%
2019/02/20	1	76.20	3	76.42	76.35	-2	8,545	-0.02%
2019/02/13	1	75.60	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	1	75.70	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	3.1	75.45	75.15	-3.1	8,939	-0.03%
2019/01/28	1	75.10	0	0.00	75.15	1	8,953	0.01%
2019/01/24	2	74.00	0	0.00	74.05	2	8,992	0.02%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/22	1	74.00	0	0.00	74.05	1	9,094	0.01%
2019/01/21	0.2	76.50	0	0.00	76.50	0.2	9,112	0.00%
2019/01/18	0	0.00	1	76.10	75.95	-1	9,237	-0.01%
2019/01/08	1	74.15	1	73.70	73.65	0	10,251	0.00%
2019/01/04	2	72.18	0	0.00	72.20	2	11,031	0.02%
2018/12/27	0	0.00	1	75.05	75.05	-1	12,940	-0.01%
2018/12/25	0	0.00	1	73.45	73.75	-1	12,867	-0.01%
2018/12/22	0	0.00	0.1	74.95	74.85	-0.1	12,755	0.00%
2018/12/21	1	74.75	4	74.55	75.20	-3	12,926	-0.02%
2018/12/18	1	75.30	0	0.00	75.30	1	13,273	0.01%
2018/12/11	5	74.90	0.3	75.20	75.05	4.7	13,215	0.04%
2018/12/07	1	75.55	0	0.00	75.45	1	13,404	0.01%
2018/12/06	1	75.00	0	0.00	75.10	1	13,600	0.01%
2018/12/05	1	76.80	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	4	78.55	78.80	-4	13,489	-0.03%
2018/11/29	0	0.00	4	77.40	77.05	-4	13,262	-0.03%
2018/11/28	1	75.95	1	76.55	76.90	0	13,153	0.00%
2018/11/21	2	76.00	0	0.00	76.00	2	13,286	0.02%
2018/11/20	4	76.09	0	0.00	76.00	4	13,118	0.03%
2018/11/13	2	76.78	0	0.00	77.10	2	12,813	0.02%
2018/11/09	1	77.75	0	0.00	77.80	1	12,685	0.01%
2018/11/08	0	0.00	1	79.00	78.85	-1	12,143	-0.01%
2018/11/02	0.1	78.80	0	0.00	78.65	0.1	11,895	0.00%
2018/11/01	0	0.00	7	78.35	78.40	-7	11,851	-0.06%
2018/10/31	2	76.90	28	77.32	77.55	-26	11,758	-0.22%
2018/10/30	5	76.10	0	0.00	75.95	5	11,634	0.04%
2018/10/29	7	75.76	0	0.00	75.75	7	11,553	0.06%
2018/10/26	4	75.21	4	75.40	75.40	0	11,468	0.00%
2018/10/25	4	75.80	2	75.48	75.50	2	11,239	0.02%
2018/10/24	13	77.40	15	77.05	77.40	-2	10,803	-0.02%
2018/10/23	2	78.40	0	0.00	77.75	2	10,641	0.02%
2018/10/22	5	79.15	1	78.35	79.20	4	10,326	0.04%
2018/10/19	5	78.78	1	79.30	79.30	4	10,260	0.04%
2018/10/18	2	79.23	0	0.00	79.15	2	10,165	0.02%
2018/10/15	2	78.78	1	78.75	79.20	1	9,950	0.01%
2018/10/12	7	78.51	2	78.50	80.05	5	9,350	0.05%
2018/10/11	37	78.26	8	77.43	77.40	29	9,184	0.32%
2018/10/09	5	83.19	0	0.00	83.25	5	8,092	0.06%
2018/10/08	18	82.77	1	83.25	83.00	17	7,840	0.22%
2018/10/05	10	83.78	0	0.00	83.45	10	7,292	0.14%
2018/10/04	2	84.90	0	0.00	84.90	2	6,962	0.03%
2018/10/03	2	85.95	0	0.00	85.95	2	6,865	0.03%
2018/09/28	0	0.00	1	86.70	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	8	87.10	87.35	-8	6,757	-0.12%
2018/09/25	0	0.00	5	86.85	87.10	-5	6,273	-0.08%
2018/09/21	0	0.00	4	86.73	86.85	-4	6,218	-0.06%
2018/09/20	0	0.00	2	86.00	85.90	-2	6,205	-0.03%
2018/09/17	2	85.85	0	0.00	85.85	2	6,533	0.03%
2018/09/13	3	85.02	0	0.00	84.95	3	6,481	0.05%
2018/09/11	2	85.55	0	0.00	85.65	2	5,989	0.03%
2018/09/07	7	86.14	0	0.00	86.40	7	5,723	0.12%
2018/09/05	8	87.03	0	0.00	87.00	8	5,786	0.14%
2018/09/04	0	0.00	5	86.85	87.00	-5	5,782	-0.09%
2018/09/03	5	86.45	0	0.00	86.45	5	5,798	0.09%
2018/08/30	0	0.00	5	87.80	87.55	-5	5,836	-0.09%
2018/08/29	0	0.00	1	87.10	87.25	-1	5,778	-0.02%
2018/08/28	5	86.22	5	86.10	86.25	0	5,600	0.00%
2018/08/27	5	85.55	5	85.25	85.55	0	5,580	0.00%
2018/08/23	5	84.60	5	84.80	85.05	0	5,512	0.00%
2018/08/21	5	84.45	0	0.00	84.55	5	5,515	0.09%
2018/08/03	0	0.00	5	85.40	85.55	-5	5,980	-0.08%
2018/07/31	0	0.00	1	85.50	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	1	85.90	85.55	-1	6,077	-0.02%
2018/07/24	0	0.00	1	84.30	84.70	-1	6,082	-0.02%
2018/07/23	1	84.40	1	84.50	84.55	0	6,204	0.00%
2018/07/20	0	0.00	2	84.65	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	4	83.59	83.30	-4	6,304	-0.06%
2018/07/18	1	83.10	0	0.00	83.05	1	6,365	0.02%
2018/07/09	0	0.00	1	82.35	82.25	-1	6,131	-0.02%
2018/06/29	0	0.00	1	81.20	81.45	-1	6,045	-0.02%
2018/06/26	2	80.25	1	80.35	80.70	1	5,761	0.02%
2018/06/22	1	80.75	0	0.00	81.15	1	5,478	0.02%
2018/06/19	3	80.93	0	0.00	80.60	3	5,466	0.05%
2018/06/12	0	0.00	1	82.45	82.50	-1	5,436	-0.02%
2018/06/06	0	0.00	2	83.23	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	2	82.38	82.60	-2	5,547	-0.04%
2018/05/31	1	80.70	0	0.00	80.75	1	5,533	0.02%
2018/05/29	2	81.75	0	0.00	81.85	2	5,569	0.04%
2018/05/24	0	0.00	2	81.55	81.55	-2	5,699	-0.04%
2018/05/23	0	0.00	5	81.65	81.35	-5	5,743	-0.09%
2018/05/22	1	82.00	0	0.00	81.75	1	5,770	0.02%
2018/05/15	1	82.15	0	0.00	81.65	1	6,311	0.02%
2018/05/11	0	0.00	2	81.33	81.60	-2	6,558	-0.03%
2018/05/09	0	0.00	3	80.45	80.45	-3	6,264	-0.05%
2018/05/08	1	79.95	1	80.00	80.00	0	6,278	0.00%
2018/05/04	2	78.60	0	0.00	78.95	2	6,314	0.03%
2018/04/30	5	79.30	2	79.90	80.00	3	6,313	0.05%
2018/04/26	1	79.40	0	0.00	79.05	1	6,167	0.02%
2018/04/25	4	79.01	0	0.00	79.30	4	5,981	0.07%
2018/04/24	3	79.47	0	0.00	79.55	3	5,821	0.05%
2018/04/10	0	0.00	1	82.80	82.50	-1	5,584	-0.02%
2018/04/03	1	81.50	0	0.00	81.50	1	5,642	0.02%
2018/03/13	0	0.00	2	84.63	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	3	83.90	84.15	-3	5,367	-0.06%
2018/03/06	0	0.00	3	82.03	82.15	-3	5,449	-0.06%
2018/03/02	2	80.50	0	0.00	81.15	2	5,452	0.04%
2018/02/23	0	0.00	0.8	82.15	82.00	-0.8	5,206	-0.02%
2018/02/22	0	0.00	2	81.15	81.00	-2	5,225	-0.04%
2018/02/21	0	0.00	3	81.48	81.50	-3	5,238	-0.06%
2018/02/12	1	79.70	0	0.00	79.70	1	5,082	0.02%
2018/02/09	6	78.48	0	0.00	79.05	6	5,062	0.12%
2018/02/07	4	81.01	0	0.00	80.65	4	4,854	0.08%
2018/02/06	5	79.84	0	0.00	79.65	5	4,702	0.11%
2018/02/05	1	83.00	0	0.00	83.60	1	4,182	0.02%
2018/01/29	5	86.00	20	86.05	85.55	-15	3,924	-0.38%
2018/01/26	20	87.30	0	0.00	87.50	20	3,841	0.52%
2018/01/22	0	0.00	5	87.15	87.95	-5	3,588	-0.14%
2018/01/19	5	86.65	0	0.00	87.15	5	3,550	0.14%
2018/01/18	0	0.00	1	86.00	86.30	-1	3,516	-0.03%
2018/01/15	0	0.00	0.1	84.70	84.65	-0.1	3,328	0.00%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	3	84.05	84.10	-3	3,298	-0.09%
2018/01/04	0	0.00	2	83.30	83.50	-2	3,291	-0.06%