元大台灣50 (0050)-統一-高雄券商分點個股進出

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
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.2	157.12	0	0.00	156.15	0.2	11,775	0.00%
2024/04/30	0	158.70	3.2	159.10	158.25	-3.2	11,907	-0.03%
2024/04/29	0	0.00	1	158.70	158.80	-1	11,948	-0.01%
2024/04/26	0.1	156.00	0	0.00	156.00	0.1	12,035	0.00%
2024/04/25	0.3	154.59	0	0.00	153.50	0.3	12,372	0.00%
2024/04/24	0	0.00	3	155.32	156.35	-3	12,412	-0.02%
2024/04/23	0.1	152.15	0	0.00	151.90	0.1	12,890	0.00%
2024/04/22	1.2	150.44	1	150.90	150.45	0.2	13,165	0.00%
2024/04/19	9.9	150.86	1	152.10	150.90	8.9	13,214	0.07%
2024/04/17	1.5	156.48	1	156.30	157.40	0.5	12,800	0.00%
2024/04/16	3.9	155.88	0	0.00	155.65	3.9	12,784	0.03%
2024/04/15	4.9	160.07	0	0.00	160.00	4.9	12,601	0.04%
2024/04/11	7	161.94	3	162.08	162.50	4	12,596	0.03%
2024/04/10	5.1	163.00	14	162.86	163.00	-8.9	12,600	-0.07%
2024/04/08	0.1	158.80	0	0.00	159.45	0.1	12,701	0.00%
2024/04/03	1.1	158.37	0	0.00	158.55	1.1	12,825	0.01%
2024/04/01	1.3	157.61	0	0.00	157.40	1.3	13,372	0.01%
2024/03/28	0.1	156.95	1	156.75	156.90	-0.9	13,567	-0.01%
2024/03/26	0.2	157.50	0.3	157.50	157.60	-0.1	13,634	0.00%
2024/03/25	0.2	157.45	1	157.95	157.50	-0.8	13,636	-0.01%
2024/03/22	0.1	157.00	16	156.89	157.20	-15.9	13,586	-0.12%
2024/03/21	14.2	157.35	76.1	156.44	157.40	-61.9	13,584	-0.46%
2024/03/20	0	0.00	0	153.50	153.20	0	13,558	0.00%
2024/03/19	1.4	154.14	0.1	153.50	154.05	1.3	13,924	0.01%
2024/03/18	0.3	153.68	1	154.40	154.40	-0.7	13,830	-0.01%
2024/03/15	1.3	153.99	1	153.80	153.00	0.3	13,623	0.00%
2024/03/14	2	155.00	9	155.34	155.10	-7	13,532	-0.05%
2024/03/13	0.2	155.20	13	155.55	155.25	-12.8	13,611	-0.09%
2024/03/12	2	153.03	0.1	154.30	154.50	1.9	13,443	0.01%
2024/03/11	0.3	153.15	4	152.88	152.90	-3.7	13,318	-0.03%
2024/03/08	0.2	155.17	98.6	156.06	154.45	-98.4	13,181	-0.75%
2024/03/07	0	0.00	43	152.03	152.30	-43	12,772	-0.34%
2024/03/06	0.1	147.10	62.6	148.43	148.85	-62.5	12,366	-0.51%
2024/03/05	0.1	148.00	169.2	148.12	148.15	-169.1	12,273	-1.38%	大賣/鉅額交易
2024/03/04	1	147.00	164.2	146.26	146.95	-163.2	12,111	-1.35%	大賣/鉅額交易
2024/03/01	0.4	143.37	0	0.00	142.80	0.4	11,865	0.00%
2024/02/29	0	143.10	2	143.00	143.30	-2	11,877	-0.02%
2024/02/27	3	143.32	67.1	144.13	143.35	-64.1	11,985	-0.53%
2024/02/26	4	143.75	109	143.78	143.95	-105	11,990	-0.88%	大賣/鉅額交易
2024/02/23	0	143.65	178.1	143.81	143.75	-178.1	11,929	-1.49%	大賣/鉅額交易
2024/02/22	0	0.00	52.1	142.63	142.80	-52.1	12,083	-0.43%
2024/02/21	2	141.20	5	141.33	141.20	-3	12,022	-0.02%
2024/02/20	0	0.00	18.1	141.95	141.65	-18.1	12,301	-0.15%
2024/02/19	16.1	140.95	12	140.90	141.10	4.1	12,385	0.03%
2024/02/16	0	142.05	23	141.57	141.30	-23	12,615	-0.18%
2024/02/15	5	142.20	9.7	142.24	142.35	-4.7	12,656	-0.04%
2024/02/05	0.2	135.49	1	135.80	135.95	-0.8	12,384	-0.01%
2024/02/02	0.1	135.05	0	0.00	135.10	0.1	12,168	0.00%
2024/02/01	2.4	134.14	0.3	134.10	134.35	2.1	12,124	0.02%
2024/01/31	0.2	134.58	0.1	134.50	134.35	0.1	12,169	0.00%
2024/01/30	0	136.35	41	136.40	136.15	-41	12,165	-0.34%
2024/01/29	0	0.00	57	136.45	136.50	-57	12,271	-0.46%
2024/01/26	0	0.00	8.5	135.74	135.65	-8.5	11,972	-0.07%
2024/01/25	0	135.05	8.5	135.57	135.65	-8.5	11,872	-0.07%
2024/01/24	6	134.23	1	134.10	134.00	5	11,511	0.04%
2024/01/23	0	0.00	3.3	133.99	134.05	-3.3	11,454	-0.03%
2024/01/22	3	133.55	2	133.80	133.80	1	11,491	0.01%
2024/01/19	0	0.00	7	132.21	132.90	-7	11,344	-0.06%
2024/01/18	4.1	128.12	0	0.00	128.30	4.1	11,276	0.04%
2024/01/17	29.3	127.77	0.1	127.65	127.45	29.2	11,225	0.26%
2024/01/16	3.4	131.73	4	132.01	131.65	-0.6	10,739	-0.01%
2024/01/15	0.1	133.70	0	0.00	133.00	0.1	10,507	0.00%
2024/01/12	14	132.68	0.3	132.65	132.65	13.7	10,378	0.13%
2024/01/11	0	0.00	1	133.15	132.85	-1	10,400	-0.01%
2024/01/10	1.4	132.61	1	132.60	132.30	0.4	10,466	0.00%
2024/01/08	0.4	133.05	6	133.15	132.75	-5.6	10,501	-0.05%
2024/01/05	0.1	132.69	0	0.00	132.15	0.1	10,451	0.00%
2024/01/04	2.4	132.60	0	0.00	132.50	2.4	10,623	0.02%
2024/01/03	3.4	132.91	3	132.55	132.55	0.4	10,771	0.00%
2024/01/02	0.4	135.59	0	0.00	134.90	0.4	10,627	0.00%
2023/12/29	0	0.00	2	135.70	135.45	-2	10,597	-0.02%
2023/12/28	0.2	135.70	0.5	135.76	135.75	-0.3	10,564	0.00%
2023/12/27	0	0.00	5	135.58	135.75	-5	10,401	-0.05%
2023/12/26	0.5	134.15	2	134.33	134.25	-1.5	10,010	-0.01%
2023/12/25	0	133.45	2	133.55	133.50	-2	9,822	-0.02%
2023/12/22	0.4	132.76	0	0.00	132.95	0.4	9,796	0.00%
2023/12/21	2	132.25	0	0.00	132.60	2	9,860	0.02%
2023/12/19	0.1	133.20	1	133.80	133.40	-0.9	9,885	-0.01%
2023/12/18	0.1	133.05	4	133.80	133.90	-3.9	10,144	-0.04%
2023/12/15	5	134.09	10	133.85	133.70	-5	10,132	-0.05%
2023/12/14	0	0.00	8	133.18	133.15	-8	9,893	-0.08%
2023/12/13	3.2	131.62	0	0.00	131.55	3.2	9,477	0.03%
2023/12/11	1.2	131.16	8	131.04	131.20	-6.8	9,552	-0.07%
2023/12/07	10.2	130.60	0	0.00	130.00	10.2	9,380	0.11%
2023/12/06	0.3	130.75	0	0.00	130.80	0.3	9,471	0.00%
2023/12/05	2.3	130.12	0	0.00	130.35	2.3	9,445	0.02%
2023/12/04	0.1	131.73	0	0.00	131.30	0.1	9,459	0.00%
2023/12/01	2.3	131.37	0.3	131.35	131.80	2	9,507	0.02%
2023/11/30	10	131.10	1.1	131.20	131.35	8.9	9,479	0.09%
2023/11/28	0	0.00	28	130.60	131.25	-28	9,295	-0.30%
2023/11/27	0.3	131.20	0	130.35	130.35	0.3	9,208	0.00%
2023/11/22	3.1	131.30	0	0.00	131.35	3.1	9,002	0.03%
2023/11/21	0	0.00	15.2	132.49	132.55	-15.2	9,018	-0.17%
2023/11/20	0.1	131.05	5.2	131.00	130.95	-5.1	8,657	-0.06%
2023/11/17	0	0.00	18	131.34	131.00	-18	8,625	-0.21%
2023/11/16	0	0.00	3	130.82	130.60	-3	8,234	-0.04%
2023/11/15	3	130.66	19.5	130.62	130.55	-16.5	8,096	-0.20%
2023/11/14	0.1	129.00	11	129.45	129.00	-10.9	7,843	-0.14%
2023/11/13	0	0.00	8.5	129.33	128.70	-8.5	7,669	-0.11%
2023/11/10	0.3	126.95	0	0.00	126.75	0.3	7,548	0.00%
2023/11/08	0	0.00	1	127.35	127.20	-1	7,872	-0.01%
2023/11/07	0.2	126.35	0	0.00	126.50	0.2	7,816	0.00%
2023/11/06	0.1	126.56	1.5	126.94	126.55	-1.4	7,888	-0.02%
2023/11/03	0.1	125.23	1.4	125.21	125.45	-1.3	7,684	-0.02%
2023/11/02	1	124.50	1	124.35	124.50	0	7,713	0.00%
2023/11/01	0.1	121.78	0	0.00	121.75	0.1	7,626	0.00%
2023/10/31	32.3	121.69	1	122.15	121.15	31.3	7,666	0.41%
2023/10/30	10.1	121.95	0	0.00	122.00	10.1	7,686	0.13%
2023/10/27	2.1	122.25	0	0.00	122.30	2.1	7,608	0.03%
2023/10/26	11.9	121.74	0	0.00	121.75	11.9	7,661	0.16%
2023/10/25	0	124.30	0	0.00	124.20	0	7,340	0.00%
2023/10/24	3	123.36	0	0.00	123.95	3	7,340	0.04%
2023/10/23	2.3	124.24	0.1	123.75	123.85	2.2	7,293	0.03%
2023/10/20	1.1	124.49	0	0.00	125.40	1.1	7,276	0.02%
2023/10/19	1.2	124.74	0	0.00	124.85	1.2	7,364	0.02%
2023/10/18	4.3	125.33	0.1	125.70	124.80	4.3	7,447	0.06%
2023/10/17	0.1	126.55	0	0.00	126.55	0.1	7,349	0.00%
2023/10/16	14.1	125.95	0	125.90	126.25	14	7,474	0.19%
2023/10/13	0.1	126.90	0	0.00	126.95	0.1	7,526	0.00%
2023/10/12	0	0.00	0.3	126.35	127.30	-0.3	7,674	0.00%
2023/10/11	20	126.26	2	126.10	126.25	18	7,681	0.23%
2023/10/06	20	124.15	9	124.14	124.10	11	7,718	0.14%
2023/10/05	0.1	123.41	1.3	123.46	123.65	-1.2	7,694	-0.02%
2023/10/04	1.3	121.63	0	0.00	121.90	1.3	7,701	0.02%
2023/10/03	0.1	123.92	0	0.00	123.50	0.1	7,645	0.00%
2023/10/02	0.1	124.30	1.1	124.04	124.25	-1.1	7,694	-0.01%
2023/09/28	0	122.25	0	0.00	122.65	0	7,859	0.00%
2023/09/27	14.1	121.93	0	0.00	122.15	14.1	7,849	0.18%
2023/09/26	1.4	122.57	0	0.00	122.10	1.4	7,835	0.02%
2023/09/25	0	123.30	0.5	123.65	123.55	-0.5	7,778	-0.01%
2023/09/22	2.1	122.36	0	0.00	122.65	2.1	7,829	0.03%
2023/09/21	25.7	122.88	0	0.00	122.75	25.7	7,765	0.33%
2023/09/20	0.1	124.95	0	0.00	124.75	0.1	7,507	0.00%
2023/09/19	0	125.65	1	126.05	125.45	-1	7,518	-0.01%
2023/09/18	1.8	126.18	0	0.00	126.00	1.8	7,574	0.02%
2023/09/15	0.1	126.96	1	127.20	127.35	-0.9	7,899	-0.01%
2023/09/14	0	0.00	3.1	126.52	126.95	-3.1	7,912	-0.04%
2023/09/13	0.1	125.20	0.7	125.49	125.20	-0.6	7,892	-0.01%
2023/09/12	1.4	123.93	2.2	124.32	125.05	-0.8	7,959	-0.01%
2023/09/11	10.3	123.60	0	0.00	123.80	10.3	8,099	0.13%
2023/09/08	2.7	124.04	0.1	124.25	124.30	2.7	8,073	0.03%
2023/09/07	1.4	125.10	0	0.00	124.85	1.4	8,371	0.02%
2023/09/06	7.5	126.02	1	125.90	126.00	6.5	8,506	0.08%
2023/09/05	0.4	126.52	0	0.00	126.45	0.4	8,477	0.01%
2023/09/04	0.1	125.94	0.3	126.50	126.75	-0.2	8,502	0.00%
2023/09/01	0.2	125.65	0	0.00	125.90	0.2	8,646	0.00%
2023/08/31	0.2	125.89	0	0.00	125.70	0.2	8,705	0.00%
2023/08/30	0	126.65	1	127.00	126.60	-1	8,738	-0.01%
2023/08/29	0.1	125.40	0.2	125.45	126.05	-0.1	8,774	0.00%
2023/08/28	0	0.00	6	125.70	125.35	-6	8,731	-0.07%
2023/08/25	3.9	124.95	0.3	125.03	124.55	3.6	8,806	0.04%
2023/08/24	6	126.50	1.3	126.79	127.00	4.7	8,890	0.05%
2023/08/23	0	124.75	0	0.00	124.85	0	9,020	0.00%
2023/08/22	0.1	124.10	0.1	124.10	124.00	0	9,303	0.00%
2023/08/21	13.8	123.60	0	0.00	123.00	13.8	9,433	0.15%
2023/08/18	26.2	123.92	0	0.00	123.85	26.2	9,447	0.28%
2023/08/17	28.1	123.05	0	0.00	124.60	28.1	9,525	0.29%
2023/08/16	29.1	123.95	0	0.00	124.05	29.1	9,664	0.30%
2023/08/15	0.1	125.11	5	125.10	124.70	-5	9,931	-0.05%
2023/08/14	127.5	124.41	6.1	124.40	124.50	121.5	10,173	1.19%	大買/鉅額交易
2023/08/11	19.3	126.38	0	0.00	126.30	19.3	10,232	0.19%
2023/08/10	32.3	126.43	0	0.00	126.40	32.3	10,235	0.32%
2023/08/09	0.3	127.18	0	0.00	127.20	0.3	10,122	0.00%
2023/08/08	45.6	126.84	0	127.05	127.00	45.6	10,124	0.45%
2023/08/07	1	128.44	0	0.00	128.50	1	10,010	0.01%
2023/08/04	7.1	127.22	0	0.00	127.25	7.1	10,002	0.07%
2023/08/02	1.7	127.88	0	0.00	127.85	1.7	9,967	0.02%
2023/08/01	0	129.35	0.4	129.48	129.45	-0.4	9,867	0.00%
2023/07/31	1.2	128.46	5	130.11	128.80	-3.8	9,830	-0.04%
2023/07/28	0.1	129.44	0	0.00	129.50	0.1	9,771	0.00%
2023/07/27	0	129.20	2	129.35	129.50	-2	9,795	-0.02%
2023/07/26	3.1	128.77	0	0.00	128.50	3.1	9,814	0.03%
2023/07/25	0	128.57	0	0.00	128.85	0	9,835	0.00%
2023/07/24	1.6	127.33	0.1	127.55	127.25	1.5	9,877	0.02%
2023/07/21	12.8	127.00	0	0.00	127.20	12.8	9,930	0.13%
2023/07/20	0	129.30	5	129.50	129.35	-5	10,026	-0.05%
2023/07/19	0.2	129.52	0	0.00	128.75	0.2	10,073	0.00%
2023/07/18	0.2	130.36	0	0.00	129.85	0.2	9,915	0.00%
2023/07/17	0.2	132.11	0	0.00	132.00	0.2	9,841	0.00%
2023/07/14	8.1	132.28	2.1	132.34	132.25	6	9,716	0.06%
2023/07/13	0	0.00	2	131.47	130.90	-2	9,551	-0.02%
2023/07/12	0.2	129.29	0	0.00	129.45	0.2	9,385	0.00%
2023/07/11	0.1	128.50	0	0.00	129.20	0.1	9,379	0.00%
2023/07/10	1.3	127.42	0	0.00	127.45	1.3	9,413	0.01%
2023/07/07	11.3	127.48	0	0.00	127.70	11.3	9,330	0.12%
2023/07/06	14.7	128.40	0	0.00	127.90	14.7	9,296	0.16%
2023/07/05	0.3	130.96	0	0.00	130.80	0.3	9,086	0.00%
2023/07/04	0.1	130.85	0	130.80	131.00	0	9,075	0.00%
2023/07/03	0	0.00	7	129.90	130.70	-7	9,106	-0.08%
2023/06/30	19.3	128.46	0	0.00	129.10	19.3	9,245	0.21%
2023/06/29	16	129.02	0	0.00	129.05	16	9,318	0.17%
2023/06/28	0	129.00	0	0.00	129.10	0	9,274	0.00%
2023/06/27	3.3	128.90	4	129.30	128.90	-0.7	9,342	-0.01%
2023/06/26	0.3	129.76	0	0.00	129.75	0.3	9,410	0.00%
2023/06/21	2	130.53	0	0.00	130.55	2	9,511	0.02%
2023/06/20	0.2	130.71	5	130.96	130.55	-4.8	9,327	-0.05%
2023/06/19	3.2	130.95	12	131.17	131.25	-8.8	9,455	-0.09%
2023/06/16	0.1	131.56	18	131.49	131.55	-17.9	9,416	-0.19%
2023/06/15	0	131.85	18	131.92	131.90	-18	9,414	-0.19%
2023/06/14	0.4	131.45	0	0.00	131.50	0.4	9,411	0.00%
2023/06/13	1	131.65	7.2	131.04	131.55	-6.2	9,559	-0.07%
2023/06/12	0	128.95	6	128.91	129.00	-6	9,371	-0.06%
2023/06/09	0	0.00	1.2	128.08	127.80	-1.2	9,326	-0.01%
2023/06/08	0.3	126.92	0	0.00	126.85	0.3	9,545	0.00%
2023/06/07	0	126.95	6.1	128.09	128.10	-6.1	9,679	-0.06%
2023/06/06	0	0.00	1	127.20	126.70	-1	9,532	-0.01%
2023/06/05	0.2	126.75	2	126.53	126.35	-1.8	9,525	-0.02%
2023/06/02	0	0.00	0.5	126.42	126.75	-0.5	9,543	-0.01%
2023/06/01	1.2	125.05	30	125.10	125.15	-28.8	9,567	-0.30%
2023/05/31	1.1	125.69	0	0.00	126.15	1.1	9,554	0.01%
2023/05/30	4	126.90	2.8	126.91	126.75	1.2	9,464	0.01%
2023/05/29	4	127.20	0.1	126.70	126.75	3.9	9,386	0.04%
2023/05/26	0	0.00	7.2	125.90	125.95	-7.2	9,236	-0.08%
2023/05/25	0	0.00	6.2	122.90	123.05	-6.2	8,943	-0.07%
2023/05/24	0	121.55	1	121.20	121.60	-1	8,934	-0.01%
2023/05/23	0	122.15	0	0.00	122.20	0	8,826	0.00%
2023/05/22	0	122.41	0.9	122.22	122.30	-0.9	8,718	-0.01%
2023/05/19	0	0.00	1.6	122.50	122.50	-1.6	8,549	-0.02%
2023/05/18	20.1	122.05	1.1	122.00	122.15	19	8,164	0.23%
2023/05/17	0	118.95	1.7	120.44	120.55	-1.7	8,002	-0.02%
2023/05/16	1	118.80	1	118.95	118.60	0	7,695	0.00%
2023/05/15	0.1	117.21	0	0.00	117.20	0.1	7,628	0.00%
2023/05/12	0.3	117.18	0	0.00	117.20	0.3	7,663	0.00%
2023/05/11	4.6	117.65	0	0.00	117.55	4.6	7,680	0.06%
2023/05/10	1.4	117.87	0	0.00	117.80	1.4	7,768	0.02%
2023/05/09	0	118.54	14	118.65	118.90	-14	7,838	-0.18%
2023/05/08	0	118.58	0.7	118.35	118.55	-0.7	7,983	-0.01%
2023/05/05	0.2	117.56	0	0.00	117.80	0.2	8,041	0.00%
2023/05/04	24	116.95	0	0.00	117.50	24	8,263	0.29%
2023/05/03	39.1	117.06	0	0.00	117.20	39.1	8,310	0.47%
2023/05/02	5.3	117.59	0.2	117.80	117.70	5.1	8,600	0.06%
2023/04/28	1	117.40	0	0.00	117.40	1	9,236	0.01%
2023/04/27	0.1	116.06	0	0.00	116.00	0.1	9,376	0.00%
2023/04/26	2.1	116.00	5	115.75	116.10	-2.9	9,678	-0.03%
2023/04/25	98.1	117.28	0	0.00	116.60	98.1	9,938	0.99%
2023/04/24	28.2	118.12	1	118.40	118.15	27.2	9,795	0.28%
2023/04/21	6.3	118.57	0	119.40	118.60	6.3	9,946	0.06%
2023/04/20	45.2	118.75	0.2	119.10	118.90	45	10,065	0.45%
2023/04/19	66.6	119.23	0	0.00	119.05	66.6	10,208	0.65%
2023/04/18	42	119.90	0	0.00	119.95	42	10,272	0.41%
2023/04/17	55.1	120.15	0.4	120.55	120.35	54.8	10,392	0.53%
2023/04/14	7	120.65	0	120.05	120.65	7	10,526	0.07%
2023/04/13	4.1	119.72	0	0.00	119.50	4.1	10,722	0.04%
2023/04/12	1.1	120.31	0.5	120.55	120.55	0.6	10,756	0.01%
2023/04/11	0	120.76	1	120.85	120.85	-1	10,939	-0.01%
2023/04/10	0.2	121.00	0	0.00	121.00	0.2	11,043	0.00%
2023/04/07	0.1	121.03	0.1	121.01	121.00	-0.1	11,050	0.00%
2023/04/06	1.3	120.88	0	0.00	121.00	1.3	11,043	0.01%
2023/03/30	0	0.00	4	121.25	121.20	-4	10,853	-0.04%
2023/03/29	1	120.35	2	120.90	120.60	-1	10,861	-0.01%
2023/03/28	4.1	120.46	0	0.00	120.40	4.1	11,017	0.04%
2023/03/27	0.3	121.85	0.3	121.30	121.45	0	10,957	0.00%
2023/03/24	0	0.00	2	122.00	122.20	-2	10,978	-0.02%
2023/03/23	3	121.85	2	121.40	121.85	1	10,884	0.01%
2023/03/22	3	120.62	8.1	120.62	120.90	-5.1	10,757	-0.05%
2023/03/21	0.1	118.55	1	118.45	118.65	-0.9	10,628	-0.01%
2023/03/20	2	118.25	0	0.00	118.10	2	10,708	0.02%
2023/03/17	0	118.00	3	118.82	118.95	-3	10,693	-0.03%
2023/03/16	39.3	116.82	0	0.00	117.05	39.3	10,665	0.37%
2023/03/15	0	118.60	0.5	118.40	117.60	-0.5	10,542	0.00%
2023/03/14	3.4	117.56	0	0.00	117.50	3.4	10,505	0.03%
2023/03/13	1.1	118.85	5	118.95	118.80	-3.9	10,522	-0.04%
2023/03/10	9.4	118.55	0	0.00	118.30	9.4	10,334	0.09%
2023/03/09	2.1	120.35	0.4	120.45	120.20	1.7	10,527	0.02%
2023/03/08	2	119.91	0	0.00	120.30	2	10,627	0.02%
2023/03/07	0	120.45	9	121.01	121.30	-9	10,702	-0.08%
2023/03/06	1	120.00	4.4	120.13	120.50	-3.4	10,828	-0.03%
2023/03/03	0.1	119.65	0.1	119.40	119.35	0	10,939	0.00%
2023/03/01	0.5	117.87	3.1	119.14	119.35	-2.6	11,216	-0.02%
2023/02/24	6	118.94	1	118.90	118.80	5	11,184	0.04%
2023/02/23	1.3	118.91	5	119.17	119.40	-3.7	11,237	-0.03%
2023/02/22	88.4	117.27	1	117.65	117.65	87.4	11,312	0.77%
2023/02/21	0.1	118.90	0	0.00	118.95	0.1	11,354	0.00%
2023/02/20	2	118.60	0	0.00	119.00	2	11,674	0.02%
2023/02/17	4.6	118.55	1	118.60	118.75	3.6	12,141	0.03%
2023/02/16	0.1	120.25	6	120.40	120.30	-6	12,312	-0.05%
2023/02/15	10.9	119.37	0	0.00	118.85	10.9	12,701	0.09%
2023/02/14	0	0.00	8	121.70	121.65	-8	12,742	-0.06%
2023/02/13	3	120.30	5	120.53	120.75	-2	12,930	-0.02%
2023/02/10	0.2	120.90	0.1	121.00	121.00	0.1	13,040	0.00%
2023/02/09	0	120.80	0	120.80	120.90	0	13,138	0.00%
2023/02/08	0	0.00	4	120.38	120.85	-4	13,164	-0.03%
2023/02/07	1.4	119.00	0	0.00	119.00	1.4	13,240	0.01%
2023/02/06	1.3	119.49	0	0.00	119.25	1.3	13,219	0.01%
2023/02/03	0	120.75	0.3	121.00	121.00	-0.3	13,134	0.00%
2023/02/02	0.1	121.00	12.6	120.71	121.00	-12.6	13,144	-0.10%
2023/02/01	0	119.25	0	0.00	119.00	0	13,076	0.00%
2023/01/31	6.3	118.77	1.5	119.77	118.30	4.8	13,101	0.04%
2023/01/30	6	120.26	6.6	120.36	120.70	-0.6	12,923	0.00%
2023/01/17	5.6	118.16	1	118.25	118.10	4.6	12,536	0.04%
2023/01/16	0	0.00	0.1	118.25	118.10	-0.1	12,585	0.00%
2023/01/13	0	0.00	2	117.78	117.20	-2	12,328	-0.02%
2023/01/12	2.3	115.89	0	0.00	115.85	2.3	12,170	0.02%
2023/01/11	2	116.00	2	116.23	116.35	0	12,263	0.00%
2023/01/10	0.4	115.85	1.1	116.00	116.25	-0.6	12,110	-0.01%
2023/01/09	0.1	115.85	15.4	114.57	115.80	-15.3	12,237	-0.13%
2023/01/06	0	0.00	1	111.80	111.80	-1	12,178	-0.01%
2023/01/05	4.1	111.05	0	0.00	111.30	4.1	12,332	0.03%
2023/01/04	1	110.50	0	0.00	110.50	1	12,354	0.01%
2023/01/03	43	108.74	0	0.00	110.75	43	12,647	0.34%
2022/12/30	0.5	110.60	1	110.20	110.20	-0.5	12,544	0.00%
2022/12/29	40.3	108.73	1	109.25	109.50	39.3	12,541	0.31%
2022/12/28	21.1	109.66	0	0.00	110.00	21.1	12,488	0.17%
2022/12/27	7	111.56	0	0.00	111.60	7	12,410	0.06%
2022/12/26	15.2	110.84	0	0.00	111.10	15.2	12,525	0.12%
2022/12/23	35.1	110.69	0	0.00	110.70	35.1	12,668	0.28%
2022/12/22	33	112.24	0	0.00	112.60	33	12,741	0.26%
2022/12/21	5	110.45	0	0.00	110.75	5	12,972	0.04%
2022/12/20	85.3	111.68	1	110.35	110.30	84.3	12,922	0.65%
2022/12/19	0.7	112.46	0	0.00	112.35	0.7	13,046	0.01%
2022/12/16	0.2	112.73	0	0.00	113.00	0.2	13,186	0.00%
2022/12/15	0	114.60	0	0.00	114.90	0	13,237	0.00%
2022/12/14	0	114.00	0	0.00	114.80	0	13,289	0.00%
2022/12/13	0.1	113.62	0	0.00	113.40	0.1	13,254	0.00%
2022/12/12	5.1	113.36	0	0.00	113.90	5.1	13,263	0.04%
2022/12/09	0	0.00	0.2	114.00	115.00	-0.2	13,340	0.00%
2022/12/08	0.2	113.16	0	0.00	113.25	0.2	13,297	0.00%
2022/12/07	0.1	114.60	0.5	115.70	114.60	-0.5	13,326	0.00%
2022/12/06	5.2	116.00	0	0.00	115.30	5.2	13,265	0.04%
2022/12/05	0	118.45	0	0.00	117.45	0	13,225	0.00%
2022/12/02	1	117.05	0	0.00	117.30	1	13,144	0.01%
2022/12/01	1	118.11	4.2	118.89	118.35	-3.2	13,277	-0.02%
2022/11/30	0	0.00	3	116.25	116.35	-3	12,974	-0.02%
2022/11/29	1	113.85	0	0.00	115.40	1	12,967	0.01%
2022/11/28	1.3	114.86	1	114.45	114.35	0.3	13,021	0.00%
2022/11/25	0.1	116.73	0	0.00	116.70	0.1	13,121	0.00%
2022/11/24	0	0.00	4	116.15	116.70	-4	12,972	-0.03%
2022/11/23	0	0.00	19	115.70	115.60	-19	12,920	-0.15%
2022/11/22	2	114.78	4	113.69	114.80	-2	13,049	-0.02%
2022/11/21	2	113.98	2	114.00	113.85	0	13,123	0.00%
2022/11/18	0	0.00	5	114.65	114.25	-5	13,060	-0.04%
2022/11/17	1	113.30	11	113.68	114.55	-10	13,000	-0.08%
2022/11/16	1	114.40	3	114.55	114.50	-2	12,949	-0.02%
2022/11/15	0.1	112.68	13.9	113.90	114.70	-13.8	12,689	-0.11%
2022/11/14	11	110.25	4.4	109.94	110.00	6.6	12,193	0.05%
2022/11/11	0	108.65	17.4	108.31	109.00	-17.4	11,979	-0.14%
2022/11/10	0	103.85	0	0.00	103.50	0	11,638	0.00%
2022/11/09	0	0.00	7.7	104.25	104.50	-7.7	11,557	-0.07%
2022/11/08	1	101.60	31.1	101.45	101.60	-30.1	11,401	-0.26%
2022/11/07	1.7	100.33	2	100.40	100.55	-0.3	11,368	0.00%
2022/11/04	6.4	98.12	1	98.70	98.85	5.4	11,346	0.05%
2022/11/03	2.2	98.63	0	0.00	98.70	2.2	11,359	0.02%
2022/11/02	0.6	99.70	0	0.00	100.00	0.6	11,265	0.00%
2022/11/01	0.4	99.63	0	0.00	99.60	0.4	11,293	0.00%
2022/10/31	2.9	99.03	2	98.75	99.05	0.9	11,311	0.01%
2022/10/28	2.5	97.89	0	0.00	97.75	2.5	11,257	0.02%
2022/10/27	1.1	98.85	5	99.07	99.00	-4	11,196	-0.04%
2022/10/26	2	97.13	3	97.75	97.60	-1	11,358	-0.01%
2022/10/25	3.9	97.32	0	0.00	96.70	3.9	11,334	0.03%
2022/10/24	34.1	100.41	12	99.23	98.60	22.1	11,134	0.20%
2022/10/21	3.1	99.20	0	0.00	98.90	3.1	10,989	0.03%
2022/10/20	8.8	97.79	5	99.26	99.20	3.8	10,919	0.03%
2022/10/19	6.2	99.88	0	0.00	99.75	6.2	10,813	0.06%
2022/10/18	0.1	100.95	5	100.99	101.10	-4.9	10,729	-0.05%
2022/10/17	8.7	99.64	1	99.75	99.95	7.7	10,883	0.07%
2022/10/14	0.1	101.35	6	101.78	101.85	-5.9	10,703	-0.06%
2022/10/13	5.7	99.32	20	100.35	99.00	-14.3	10,793	-0.13%
2022/10/12	9.2	100.16	0	0.00	100.20	9.2	10,666	0.09%
2022/10/11	10.5	101.34	0	0.00	100.70	10.5	10,814	0.10%
2022/10/07	0.1	106.40	0	0.00	106.20	0.1	10,601	0.00%
2022/10/06	20	107.80	4	107.94	108.00	16	10,703	0.15%
2022/10/05	6.1	107.47	35	107.54	107.25	-28.9	10,975	-0.26%
2022/10/04	31	104.70	3	104.37	104.80	28	10,983	0.25%
2022/10/03	7.3	102.33	0	0.00	102.20	7.3	10,983	0.07%
2022/09/30	1.3	103.74	0	0.00	103.45	1.3	10,969	0.01%
2022/09/29	1.4	104.82	0	0.00	104.90	1.4	10,983	0.01%
2022/09/28	18.8	106.58	0	0.00	105.25	18.8	11,069	0.17%
2022/09/27	5.4	107.66	0	0.00	107.50	5.4	11,024	0.05%
2022/09/26	4	107.44	0	0.00	107.65	4	11,316	0.04%
2022/09/23	9.9	109.91	1	109.55	109.70	8.9	11,564	0.08%
2022/09/22	2.2	110.53	0	0.00	110.75	2.2	11,661	0.02%
2022/09/21	2.2	112.16	0.3	112.15	112.10	1.9	11,516	0.02%
2022/09/20	0.1	112.45	0	0.00	113.05	0.1	11,514	0.00%
2022/09/19	0.1	112.23	0	0.00	112.05	0.1	11,695	0.00%
2022/09/16	2.1	112.41	0	0.00	112.55	2.1	11,757	0.02%
2022/09/15	0.1	113.63	0	0.00	113.85	0.1	11,822	0.00%
2022/09/14	2.1	113.49	0	0.00	113.65	2.1	12,011	0.02%
2022/09/13	0	116.25	1	116.35	116.00	-1	11,937	-0.01%
2022/09/12	0.1	115.25	3.2	115.41	115.40	-3.2	12,037	-0.03%
2022/09/08	4.1	112.72	0	0.00	113.00	4.1	12,240	0.03%
2022/09/07	4.7	112.47	1	112.30	112.20	3.7	12,334	0.03%
2022/09/06	1	114.90	0	0.00	114.90	1	12,223	0.01%
2022/09/05	1.1	114.58	0	0.00	114.15	1.1	12,313	0.01%
2022/09/02	1.3	114.42	0	0.00	113.90	1.3	12,447	0.01%
2022/09/01	5.3	115.19	0	0.00	115.15	5.3	12,285	0.04%
2022/08/31	2.1	117.45	0	0.00	117.60	2.1	11,968	0.02%
2022/08/30	0.3	116.93	1	116.35	116.75	-0.7	11,917	-0.01%
2022/08/29	2.5	116.12	0	0.00	116.55	2.5	11,795	0.02%
2022/08/25	0.1	118.85	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	3	117.97	0	0.00	117.90	3	11,533	0.03%
2022/08/23	2.5	118.38	0	0.00	118.20	2.5	11,533	0.02%
2022/08/22	1.1	119.81	1	120.15	119.80	0.1	11,603	0.00%
2022/08/19	0.2	121.63	0	0.00	121.55	0.2	11,663	0.00%
2022/08/18	0.1	121.40	1	121.30	121.35	-0.9	11,693	-0.01%
2022/08/17	0.1	122.17	2	122.13	122.15	-1.9	11,647	-0.02%
2022/08/16	0	0.00	3.1	122.15	122.10	-3.1	11,500	-0.03%
2022/08/15	0.1	121.77	0.4	122.00	121.90	-0.3	11,381	0.00%
2022/08/12	1	120.90	29.1	120.66	120.80	-28.1	11,283	-0.25%
2022/08/11	0.1	120.08	0	0.00	120.05	0.1	11,262	0.00%
2022/08/10	0.2	118.00	0.5	118.10	117.90	-0.3	11,189	0.00%
2022/08/09	0.3	118.57	0	118.55	119.15	0.2	11,138	0.00%
2022/08/08	1	118.70	0	119.10	119.25	1	11,102	0.01%
2022/08/05	0.2	118.61	48.1	118.85	119.50	-47.9	11,075	-0.43%
2022/08/03	0.1	116.07	0	0.00	116.25	0.1	11,137	0.00%
2022/08/02	2.4	115.39	0	0.00	115.55	2.4	11,237	0.02%
2022/08/01	3	117.47	1	117.50	117.65	2	11,155	0.02%
2022/07/29	1	118.00	0	0.00	118.00	1	11,279	0.01%
2022/07/28	31	117.90	0	0.00	116.90	31	11,249	0.28%
2022/07/27	12	116.50	0	0.00	116.70	12	11,275	0.11%
2022/07/26	0.5	115.81	1	115.65	115.65	-0.5	11,248	0.00%
2022/07/25	0.1	116.45	21	116.69	116.70	-21	11,236	-0.19%
2022/07/22	2	116.48	3	116.49	116.80	-1	11,253	-0.01%
2022/07/21	0	0.00	1	116.00	116.35	-1	11,471	-0.01%
2022/07/19	1	114.20	0	0.00	114.30	1	11,735	0.01%
2022/07/18	0.6	114.65	0	114.75	114.20	0.6	11,701	0.01%
2022/07/15	3.2	115.40	1	114.40	115.50	2.2	11,398	0.02%
2022/07/14	4	112.58	11	114.05	114.00	-7	11,202	-0.06%
2022/07/13	19	113.42	0	0.00	113.45	19	11,107	0.17%
2022/07/12	3.3	109.64	0	0.00	109.55	3.3	10,992	0.03%
2022/07/11	1.3	113.03	3	112.80	112.25	-1.7	11,151	-0.02%
2022/07/08	1	113.11	0	0.00	113.25	1	11,108	0.01%
2022/07/07	3	109.27	0	0.00	112.10	3	11,056	0.03%
2022/07/06	3.2	109.20	5	110.00	108.85	-1.8	11,069	-0.02%
2022/07/05	5.1	110.31	1.3	111.09	111.00	3.8	11,088	0.03%
2022/07/04	1.5	110.65	2	110.15	110.45	-0.5	10,967	0.00%
2022/07/01	6	113.17	0	0.00	111.55	6	10,771	0.06%
2022/06/30	6.3	116.20	0	116.40	115.80	6.3	10,386	0.06%
2022/06/29	2.1	118.62	4	119.05	118.80	-1.9	10,175	-0.02%
2022/06/28	0.2	119.90	0	0.00	119.80	0.2	10,130	0.00%
2022/06/27	2.1	121.19	3	120.53	120.95	-1	10,086	-0.01%
2022/06/24	1	118.05	1	119.10	118.15	0	9,916	0.00%
2022/06/23	11.3	117.85	0	118.35	117.90	11.3	9,910	0.11%
2022/06/22	11.1	120.64	1	120.05	119.50	10.1	9,711	0.10%
2022/06/21	0	0.00	0.1	120.60	122.20	-0.1	9,532	0.00%
2022/06/20	14.2	119.87	0	0.00	119.75	14.2	9,595	0.15%
2022/06/17	9.9	120.79	0	0.00	120.85	9.9	9,520	0.10%
2022/06/16	0.2	122.68	0	0.00	122.50	0.2	9,321	0.00%
2022/06/15	0.4	123.20	0	0.00	122.75	0.4	9,320	0.00%
2022/06/14	3.5	122.48	0	0.00	123.35	3.5	9,405	0.04%
2022/06/13	11.9	123.69	0	0.00	123.55	11.9	9,524	0.13%
2022/06/10	0.1	127.08	0	0.00	127.10	0.1	9,634	0.00%
2022/06/09	0.1	128.40	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	0	128.80	0	0.00	128.80	0	9,850	0.00%
2022/06/07	0.1	127.33	0	0.00	127.40	0.1	10,025	0.00%
2022/06/06	2	127.70	1.1	128.85	128.70	0.9	10,292	0.01%
2022/06/02	1.4	127.86	2	127.80	127.80	-0.6	10,921	-0.01%
2022/06/01	1	129.45	4	129.81	129.15	-3	11,714	-0.03%
2022/05/31	2	128.20	2.5	128.81	129.80	-0.5	11,817	0.00%
2022/05/30	0	127.20	0	0.00	128.55	0	11,774	0.00%
2022/05/27	1	125.65	36	125.41	125.50	-35	11,633	-0.30%
2022/05/26	2.5	123.61	0	0.00	122.90	2.5	11,576	0.02%
2022/05/25	0	0.00	1	124.50	124.45	-1	11,855	-0.01%
2022/05/24	0.2	123.60	0	0.00	123.50	0.2	12,301	0.00%
2022/05/19	0.4	123.04	0	0.00	123.30	0.4	12,570	0.00%
2022/05/18	0	125.90	2	125.55	125.70	-2	12,514	-0.02%
2022/05/17	1	123.80	0	0.00	124.35	1	12,491	0.01%
2022/05/16	2.3	122.94	1.5	123.75	123.00	0.8	12,534	0.01%
2022/05/13	2.7	122.04	0	0.00	122.35	2.7	12,561	0.02%
2022/05/12	3.1	121.75	0	0.00	121.25	3.1	12,641	0.02%
2022/05/11	0.2	124.16	10	124.24	124.20	-9.8	12,516	-0.08%
2022/05/10	11.3	122.32	1	122.30	124.00	10.3	12,482	0.08%
2022/05/09	2.3	124.75	0	0.00	124.55	2.3	12,386	0.02%
2022/05/06	8.1	126.02	5	126.16	126.65	3.1	12,357	0.03%
2022/05/05	5	129.58	0	0.00	129.25	5	12,475	0.04%
2022/05/04	1.3	127.97	5	127.55	127.80	-3.8	12,667	-0.03%
2022/05/03	3.3	127.70	0	0.00	127.80	3.3	12,902	0.03%
2022/04/29	2	129.22	0.1	128.90	128.75	1.9	13,017	0.01%
2022/04/28	11.1	126.49	3	127.28	127.10	8.1	13,316	0.06%
2022/04/27	7.9	126.48	0.1	126.70	126.55	7.8	13,394	0.06%
2022/04/26	5.4	129.33	2	129.40	129.25	3.4	13,160	0.03%
2022/04/25	16.2	129.18	0	0.00	129.25	16.2	13,244	0.12%
2022/04/22	7.3	130.96	0	0.00	131.60	7.3	12,823	0.06%
2022/04/21	0.3	132.94	0	0.00	132.75	0.3	12,805	0.00%
2022/04/20	1.2	132.12	0	0.00	132.65	1.2	12,863	0.01%
2022/04/19	0.3	132.20	0	0.00	132.00	0.3	12,919	0.00%
2022/04/18	11.8	131.52	0	0.00	131.55	11.8	13,064	0.09%
2022/04/15	9.4	132.43	0	0.00	132.25	9.4	13,027	0.07%
2022/04/14	0.3	134.88	0	0.00	134.55	0.3	12,799	0.00%
2022/04/13	2	133.50	4	133.45	135.05	-2	12,860	-0.02%
2022/04/12	7.1	132.27	0	0.00	132.55	7.1	12,933	0.06%
2022/04/11	6.3	132.57	0	0.00	132.45	6.3	12,857	0.05%
2022/04/08	0	0.00	1	133.95	134.55	-1	12,692	-0.01%
2022/04/07	6.9	134.56	0	0.00	133.80	6.9	12,647	0.05%
2022/04/06	2.2	135.54	0	0.00	136.25	2.2	12,778	0.02%
2022/04/01	0.1	136.85	0	0.00	136.95	0.1	12,959	0.00%
2022/03/31	0.1	138.20	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	0	138.45	1	138.55	138.55	-1	13,089	-0.01%
2022/03/29	0	136.75	0.5	136.75	136.85	-0.5	13,185	0.00%
2022/03/28	1.2	136.51	0	0.00	136.70	1.2	13,145	0.01%
2022/03/25	0	138.05	0	0.00	138.20	0	13,081	0.00%
2022/03/24	0.1	137.25	0	0.00	138.00	0.1	13,072	0.00%
2022/03/23	0.1	138.05	6.1	137.87	138.10	-6	13,082	-0.05%
2022/03/18	0	0.00	1	136.25	136.10	-1	13,019	-0.01%
2022/03/17	0.2	136.15	5	135.70	136.40	-4.8	12,884	-0.04%
2022/03/16	4.4	132.16	0	0.00	132.20	4.4	12,706	0.03%
2022/03/15	6	131.60	0	0.00	131.65	6	12,465	0.05%
2022/03/14	0.2	134.27	0	0.00	134.40	0.2	12,255	0.00%
2022/03/11	0.1	134.90	0	0.00	134.40	0.1	12,162	0.00%
2022/03/10	2	136.23	2.3	136.29	136.35	-0.3	12,050	0.00%
2022/03/09	5.3	132.72	4	133.00	132.50	1.3	11,890	0.01%
2022/03/08	22.7	131.97	0	0.00	131.15	22.7	11,690	0.19%
2022/03/07	16.6	134.53	0	0.00	134.00	16.6	11,064	0.15%
2022/03/04	4.6	138.30	0	0.00	138.45	4.6	10,368	0.04%
2022/03/02	3	139.55	0	0.00	139.65	3	10,465	0.03%
2022/03/01	0	140.57	0	0.00	140.45	0	10,405	0.00%
2022/02/25	0.1	138.21	0	0.00	138.50	0.1	10,318	0.00%
2022/02/24	2.1	139.21	0	0.00	138.80	2.1	10,017	0.02%
2022/02/23	0	0.00	0.2	142.03	142.25	-0.2	9,590	0.00%
2022/02/22	2.1	141.62	0	0.00	141.85	2.1	9,615	0.02%
2022/02/21	0	0.00	3	143.70	143.80	-3	9,402	-0.03%
2022/02/18	0	0.00	1	144.05	144.10	-1	9,666	-0.01%
2022/02/17	0	144.45	0	0.00	144.50	0	9,697	0.00%
2022/02/16	0	0.00	1	144.05	144.40	-1	9,723	-0.01%
2022/02/15	1.4	142.55	0.3	142.70	142.05	1.1	9,706	0.01%
2022/02/14	2.7	142.81	0.2	142.85	142.70	2.5	9,657	0.03%
2022/02/11	0	144.75	0	0.00	144.95	0	9,549	0.00%
2022/02/10	0.1	143.80	0	0.00	145.05	0.1	9,682	0.00%
2022/02/09	7.1	143.50	0	0.00	143.40	7.1	9,705	0.07%
2022/02/08	0.2	143.21	0	0.00	142.90	0.2	9,757	0.00%
2022/02/07	8.5	141.60	0	0.00	142.30	8.5	9,615	0.09%
2022/01/26	8.2	141.68	0	0.00	141.55	8.2	9,253	0.09%
2022/01/25	2.1	141.60	0.1	142.00	141.65	2	9,024	0.02%
2022/01/24	9.3	143.69	0	0.00	144.00	9.3	8,674	0.11%
2022/01/21	16	143.06	0.4	143.15	142.65	15.6	8,537	0.18%
2022/01/20	3.5	148.57	0	0.00	149.10	3.5	8,114	0.04%
2022/01/19	5.1	148.93	0	0.00	148.50	5.1	7,967	0.06%
2022/01/18	0.2	150.73	0.3	151.80	150.30	-0.1	7,897	0.00%
2022/01/13	0	0.00	1	150.45	150.30	-1	7,800	-0.01%
2022/01/11	6	147.90	0	0.00	148.30	6	7,890	0.08%
2022/01/10	3	147.12	0	0.00	147.55	3	7,682	0.04%
2022/01/07	1.6	146.94	0	0.00	146.60	1.6	7,644	0.02%
2022/01/06	1.2	147.74	0	0.00	147.90	1.2	7,582	0.02%
2022/01/05	1	149.45	0	0.00	149.30	1	7,528	0.01%
2022/01/04	0	0.00	0.1	149.50	149.60	-0.1	7,522	0.00%
2021/12/29	0	0.00	10	146.00	145.95	-10	7,866	-0.13%
2021/12/28	0	0.00	1	145.05	145.30	-1	7,940	-0.01%
2021/12/27	0	0.00	1.1	144.06	144.15	-1.1	7,953	-0.01%
2021/12/24	0.1	142.95	1	143.45	143.05	-0.9	8,296	-0.01%
2021/12/23	11	142.35	5.1	142.77	142.65	5.9	8,364	0.07%
2021/12/20	0.2	140.73	0	0.00	140.65	0.2	8,940	0.00%
2021/12/17	1	141.85	0	0.00	141.90	1	8,971	0.01%
2021/12/08	0	142.75	0	0.00	142.35	0	9,329	0.00%
2021/12/06	2.1	141.50	0	141.30	141.35	2.1	9,199	0.02%
2021/12/02	0	0.00	1	140.30	141.80	-1	9,307	-0.01%
2021/12/01	0	0.00	1	139.60	140.30	-1	9,390	-0.01%
2021/11/30	1	138.35	0	0.00	138.00	1	9,504	0.01%
2021/11/26	11.2	138.24	0	0.00	138.15	11.2	9,567	0.12%
2021/11/25	0.1	140.45	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	0	0.00	0.4	140.40	140.50	-0.4	9,955	0.00%
2021/11/23	0	141.15	0	0.00	141.10	0	10,179	0.00%
2021/11/19	0.2	142.78	0	0.00	142.80	0.2	10,275	0.00%
2021/11/18	0	0.00	2	141.85	142.45	-2	10,259	-0.02%
2021/11/17	0	0.00	0	141.30	141.65	0	10,259	0.00%
2021/11/16	0	0.00	2.1	141.27	141.20	-2.1	10,182	-0.02%
2021/11/15	1	140.90	3	141.03	140.95	-2	10,524	-0.02%
2021/11/12	0.1	139.75	1	140.80	139.70	-0.9	10,774	-0.01%
2021/11/09	0	0.00	7	140.84	140.70	-7	11,029	-0.06%
2021/11/08	0	0.00	4.3	138.99	139.20	-4.3	10,862	-0.04%
2021/11/05	0	0.00	7	137.71	138.10	-7	10,800	-0.07%
2021/11/04	5.1	136.26	0	0.00	136.15	5.1	10,654	0.05%
2021/11/03	0	0.00	5	137.00	136.60	-5	10,696	-0.05%
2021/11/02	0.2	136.25	0	0.00	136.25	0.2	10,722	0.00%
2021/11/01	0	0.00	1	136.50	136.50	-1	10,749	-0.01%
2021/10/29	0	0.00	1	135.85	135.80	-1	10,790	-0.01%
2021/10/28	0	0.00	2	137.00	137.15	-2	10,809	-0.02%
2021/10/26	0	0.00	1.1	137.29	137.55	-1.1	10,796	-0.01%
2021/10/25	0	0.00	0	136.20	136.40	0	10,800	0.00%
2021/10/22	0	0.00	5	136.00	136.50	-5	11,178	-0.04%
2021/10/21	0	0.00	12.2	137.40	136.10	-12.2	11,263	-0.11%
2021/10/19	3.1	137.05	0	0.00	136.95	3.1	11,047	0.03%
2021/10/18	1.1	136.02	3	135.98	135.85	-1.9	11,008	-0.02%
2021/10/15	0	0.00	5	135.92	136.25	-5	11,132	-0.04%
2021/10/13	0.1	132.46	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	0.3	132.07	0	0.00	132.85	0.3	11,224	0.00%
2021/10/08	1	135.25	0	135.15	134.20	1	11,241	0.01%
2021/10/07	2.1	135.23	1	135.25	135.35	1.1	11,270	0.01%
2021/10/06	2.2	132.27	0	132.45	133.00	2.2	11,272	0.02%
2021/10/05	17.9	132.22	0	0.00	132.95	17.9	11,131	0.16%
2021/10/04	16.5	133.41	0	0.00	133.15	16.5	10,793	0.15%
2021/10/01	10.3	134.38	0	0.00	133.95	10.3	10,472	0.10%
2021/09/29	4.1	136.18	1	136.65	136.00	3.1	9,960	0.03%
2021/09/28	1	138.70	1	139.15	139.00	0	9,592	0.00%
2021/09/24	2	139.20	1	139.40	139.65	1	9,255	0.01%
2021/09/22	2.3	137.20	0	0.00	137.20	2.3	9,363	0.02%
2021/09/17	0	140.50	0	0.00	140.50	0	9,031	0.00%
2021/09/16	0.2	140.36	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	0	140.60	0	0.00	140.75	0	9,046	0.00%
2021/09/14	0	0.00	2	141.90	141.60	-2	8,952	-0.02%
2021/09/13	1	141.50	0	0.00	141.45	1	9,009	0.01%
2021/09/10	0	0.00	0.7	141.80	141.95	-0.7	9,216	-0.01%
2021/09/09	0.1	140.70	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0.2	141.00	1	140.10	140.65	-0.8	9,204	-0.01%
2021/09/06	0	0.00	2.1	142.92	142.55	-2.1	9,137	-0.02%
2021/09/03	0	0.00	1.2	141.71	141.90	-1.2	8,961	-0.01%
2021/09/01	0	0.00	7.2	140.85	141.00	-7.2	8,873	-0.08%
2021/08/31	0	0.00	9	139.96	140.35	-9	8,618	-0.10%
2021/08/30	0	0.00	2	138.83	139.50	-2	8,528	-0.02%
2021/08/26	0	0.00	11	137.02	137.00	-11	8,032	-0.14%
2021/08/25	1.3	135.60	2	135.83	136.05	-0.7	7,997	-0.01%
2021/08/23	1	134.15	0	134.00	134.35	1	8,065	0.01%
2021/08/20	4.1	131.42	0	0.00	130.75	4.1	8,127	0.05%
2021/08/19	3.4	132.73	0	0.00	131.80	3.4	7,960	0.04%
2021/08/18	4.1	133.35	0	0.00	134.90	4.1	7,607	0.05%
2021/08/17	3.2	134.81	0	0.00	134.35	3.2	7,401	0.04%
2021/08/16	11	135.15	0	135.45	135.35	11	7,356	0.15%
2021/08/13	2.1	135.68	3	135.75	135.65	-0.9	7,346	-0.01%
2021/08/12	1	137.20	0	0.00	136.95	1	7,386	0.01%
2021/08/11	0.4	137.04	0	0.00	137.20	0.4	7,630	0.00%
2021/08/10	0.2	137.95	0	0.00	137.65	0.2	7,841	0.00%
2021/08/09	0.1	138.10	0.2	138.50	138.40	-0.1	8,326	0.00%
2021/08/05	3	139.12	0	0.00	139.00	3	8,882	0.03%
2021/08/04	0	0.00	3.2	139.04	139.25	-3.2	9,429	-0.03%
2021/08/03	1	138.00	0.1	138.00	138.45	0.9	9,761	0.01%
2021/08/02	0	136.50	1	137.20	137.90	-1	9,731	-0.01%
2021/07/30	0	0.00	1	136.50	136.05	-1	9,727	-0.01%
2021/07/29	1.1	135.91	0.2	136.50	136.50	0.9	9,795	0.01%
2021/07/28	9.4	134.37	0	0.00	134.25	9.4	9,762	0.10%
2021/07/27	3	136.40	0	0.00	136.40	3	9,483	0.03%
2021/07/26	1.1	136.53	0	0.00	136.45	1.1	9,424	0.01%
2021/07/23	1	137.50	0	0.00	137.65	1	9,379	0.01%
2021/07/21	2.4	136.76	0	0.00	136.70	2.4	9,385	0.03%
2021/07/20	0.3	137.89	1	137.65	137.20	-0.7	9,371	-0.01%
2021/07/19	0.1	138.55	0	0.00	138.30	0.1	9,339	0.00%
2021/07/16	1	139.85	0	0.00	139.90	1	9,231	0.01%
2021/07/15	0	0.00	1	141.60	141.80	-1	9,206	-0.01%
2021/07/14	0	0.00	1	140.30	140.50	-1	9,085	-0.01%
2021/07/13	0	0.00	1	140.60	140.15	-1	9,060	-0.01%
2021/07/12	0	0.00	1	139.00	139.00	-1	9,018	-0.01%
2021/07/09	4.5	137.39	1	137.10	137.75	3.5	8,918	0.04%
2021/07/08	0.1	138.45	1	138.60	138.85	-1	8,912	-0.01%
2021/07/07	3.1	139.10	0	0.00	139.00	3.1	8,939	0.03%
2021/07/06	0	139.65	0	0.00	139.75	0	8,927	0.00%
2021/07/05	0	0.00	4.1	139.61	139.60	-4.1	8,881	-0.05%
2021/07/02	0	0.00	1	138.20	138.30	-1	8,857	-0.01%
2021/07/01	1	139.00	0.3	138.81	138.30	0.7	8,850	0.01%
2021/06/30	0	0.00	2.1	139.22	138.95	-2.1	8,929	-0.02%
2021/06/29	0	0.00	0.1	137.60	137.60	-0.1	8,892	0.00%
2021/06/28	0	0.00	1	137.10	137.20	-1	8,868	-0.01%
2021/06/24	0	0.00	1	137.00	136.70	-1	8,908	-0.01%
2021/06/22	0.4	135.06	3	135.35	134.85	-2.6	8,912	-0.03%
2021/06/21	1.2	134.85	0	0.00	134.70	1.2	8,987	0.01%
2021/06/17	0	0.00	1	137.35	138.30	-1	8,893	-0.01%
2021/06/16	0.2	138.47	1	138.40	138.70	-0.8	9,004	-0.01%
2021/06/15	0	0.00	2.1	138.68	138.85	-2.1	8,999	-0.02%
2021/06/09	3	135.53	0	0.00	135.50	3	9,050	0.03%
2021/06/07	1	137.20	1	137.10	137.30	0	9,146	0.00%
2021/06/02	0.1	137.40	0	0.00	137.70	0.1	9,343	0.00%
2021/05/31	0	0.00	10	136.89	137.10	-10	9,680	-0.10%
2021/05/28	2	135.50	1.2	135.65	135.80	0.8	9,647	0.01%
2021/05/27	2.1	133.07	1	132.50	133.55	1.1	9,607	0.01%
2021/05/26	1	134.50	1	134.50	134.50	0	9,951	0.00%
2021/05/25	6	134.36	0	0.00	134.40	6	10,035	0.06%
2021/05/21	9	132.09	4	131.80	132.35	5	10,015	0.05%
2021/05/20	1.1	130.03	11	130.15	130.50	-9.9	9,961	-0.10%
2021/05/19	1	131.45	6	131.80	131.40	-5	9,948	-0.05%
2021/05/18	17	131.46	18.1	129.83	132.30	-1.1	9,840	-0.01%
2021/05/17	5.1	125.20	4	127.18	126.50	1.1	9,884	0.01%
2021/05/14	15.4	128.34	1.1	128.86	128.95	14.3	9,504	0.15%
2021/05/13	7.7	127.67	0	0.00	127.50	7.7	9,360	0.08%
2021/05/12	10.8	127.45	3.4	126.87	129.40	7.4	9,026	0.08%
2021/05/11	10.3	134.79	0	0.00	133.25	10.3	8,567	0.12%
2021/05/10	4.2	138.46	0	0.00	138.45	4.2	8,380	0.05%
2021/05/06	0.3	136.99	0.1	136.80	136.95	0.1	8,667	0.00%
2021/05/05	1.5	136.13	0.3	136.10	135.75	1.2	8,665	0.01%
2021/05/04	0.3	137.15	1	136.00	137.05	-0.7	8,758	-0.01%
2021/05/03	0.4	138.60	0	0.00	138.25	0.4	8,766	0.00%
2021/04/29	1	141.80	5	141.35	140.60	-4	9,050	-0.04%
2021/04/28	0.4	140.50	0	0.00	140.40	0.4	9,130	0.00%
2021/04/27	4	140.90	0	0.00	141.25	4	9,580	0.04%
2021/04/26	0	139.85	2	141.15	141.20	-2	9,671	-0.02%
2021/04/23	0	138.35	0	0.00	139.15	0	9,710	0.00%
2021/04/22	2	138.65	0	0.00	137.90	2	9,969	0.02%
2021/04/21	0.2	138.15	0	0.00	138.00	0.2	10,103	0.00%
2021/04/20	0.5	139.40	1	139.40	139.25	-0.5	10,151	0.00%
2021/04/19	0	138.90	2.4	139.33	139.50	-2.4	10,253	-0.02%
2021/04/16	0	0.00	5	139.05	139.25	-5	10,289	-0.05%
2021/04/15	6	137.98	0.1	138.95	139.05	5.9	10,319	0.06%
2021/04/14	0	0.00	13.3	137.43	137.90	-13.3	10,305	-0.13%
2021/04/13	2	137.20	11.1	138.59	137.15	-9.1	10,375	-0.09%
2021/04/12	1.3	137.11	0	0.00	137.15	1.3	10,361	0.01%
2021/04/08	0.1	137.90	1.1	137.01	138.25	-1	10,401	-0.01%
2021/04/07	0	0.00	6	137.70	137.80	-6	10,387	-0.06%
2021/04/01	0	0.00	9.2	135.97	135.75	-9.2	10,270	-0.09%
2021/03/31	0	134.95	1	135.50	134.75	-1	10,197	-0.01%
2021/03/30	5	135.46	0.3	135.75	135.90	4.7	10,111	0.05%
2021/03/26	0	0.00	3	133.90	134.35	-3	10,062	-0.03%
2021/03/25	0.1	131.00	0	0.00	131.95	0.1	10,001	0.00%
2021/03/24	7.4	131.46	0	0.00	131.50	7.4	9,961	0.07%
2021/03/23	0.1	134.04	3	134.65	133.60	-2.9	9,839	-0.03%
2021/03/22	1.1	132.82	0	0.00	133.40	1.1	9,946	0.01%
2021/03/19	5.6	132.62	0	0.00	132.80	5.6	10,014	0.06%
2021/03/18	0	0.00	1	135.50	134.90	-1	9,888	-0.01%
2021/03/17	0.5	134.77	2	134.05	134.20	-1.5	9,850	-0.01%
2021/03/16	0	135.05	1	135.65	135.35	-1	9,874	-0.01%
2021/03/15	0	135.00	4	134.76	134.90	-4	9,864	-0.04%
2021/03/12	0	0.00	0.2	135.20	135.25	-0.2	9,907	0.00%
2021/03/11	0	134.30	0	0.00	134.70	0	9,927	0.00%
2021/03/10	1.2	131.92	0	0.00	131.90	1.2	9,978	0.01%
2021/03/09	3.4	131.08	0	0.00	131.35	3.4	9,987	0.03%
2021/03/08	3.2	132.46	0	0.00	131.85	3.2	9,867	0.03%
2021/03/05	6.6	131.22	1	132.55	131.95	5.6	9,749	0.06%
2021/03/04	9.3	133.08	3	133.10	132.75	6.3	9,669	0.07%
2021/03/03	0.1	133.73	0	0.00	135.40	0.1	9,480	0.00%
2021/03/02	1.1	135.28	0	0.00	133.45	1.1	9,381	0.01%
2021/02/26	20.5	133.77	3	133.55	133.40	17.5	9,330	0.19%
2021/02/25	1	137.00	2	137.83	137.55	-1	8,991	-0.01%
2021/02/24	1.4	136.52	0	0.00	136.45	1.4	8,916	0.02%
2021/02/23	3.3	137.30	0	0.00	138.50	3.3	8,820	0.04%
2021/02/22	0.2	138.92	0	0.00	138.80	0.2	8,766	0.00%
2021/02/19	1.2	138.28	2	138.10	138.85	-0.8	8,979	-0.01%
2021/02/18	0.3	140.14	0	0.00	140.35	0.3	8,968	0.00%
2021/02/17	20.4	140.30	38	139.49	140.55	-17.6	8,948	-0.20%
2021/02/05	1	134.95	0	0.00	134.80	1	8,696	0.01%
2021/02/04	10	133.38	0	0.00	133.55	10	8,613	0.12%
2021/02/03	0.2	134.63	3	134.87	134.35	-2.8	8,645	-0.03%
2021/02/02	22	134.73	1	134.90	134.45	21	8,600	0.24%
2021/02/01	3.2	129.38	0	0.00	130.75	3.2	8,606	0.04%
2021/01/29	0.9	129.39	0	0.00	128.20	0.9	8,474	0.01%
2021/01/28	5.5	130.57	2	130.68	130.35	3.5	8,312	0.04%
2021/01/27	8.4	132.76	0	0.00	133.05	8.4	8,153	0.10%
2021/01/26	4.6	133.40	7	132.99	132.85	-2.4	8,096	-0.03%
2021/01/25	7.4	134.91	1.2	134.54	135.60	6.2	8,024	0.08%
2021/01/22	18.8	137.94	0.1	139.60	137.45	18.8	7,902	0.24%
2021/01/21	5	142.39	1	141.00	143.00	4	7,622	0.05%
2021/01/20	3	138.12	2	138.58	138.20	1	7,472	0.01%
2021/01/19	2	137.10	0.1	135.75	137.95	1.9	7,029	0.03%
2021/01/18	0.3	134.08	1	133.30	134.40	-0.7	6,876	-0.01%
2021/01/15	1	136.60	1	136.20	134.50	0	6,692	0.00%
2021/01/14	0.6	134.72	0	0.00	134.05	0.6	6,370	0.01%
2021/01/13	4	134.71	0	0.00	135.30	4	6,291	0.06%
2021/01/12	0.1	132.40	0.1	132.15	132.10	0.1	6,137	0.00%
2021/01/11	3	131.07	5	131.10	132.30	-2	6,013	-0.03%
2021/01/08	1.2	130.22	5	130.48	131.20	-3.8	5,897	-0.06%
2021/01/07	3.1	128.58	4	128.16	128.90	-0.9	5,756	-0.02%
2021/01/06	0	0.00	5	125.70	125.95	-5	5,688	-0.09%
2021/01/05	1.4	124.10	10.1	124.24	124.60	-8.8	5,601	-0.16%
2021/01/04	0	122.75	7	124.39	124.35	-7	5,685	-0.12%
2020/12/31	0	0.00	0	122.00	122.25	0	5,807	0.00%
2020/12/29	0	0.00	0.2	119.78	119.90	-0.2	5,802	0.00%
2020/12/28	0	0.00	1	119.55	120.00	-1	5,849	-0.02%
2020/12/24	0	0.00	0.1	118.60	118.80	-0.1	5,867	0.00%
2020/12/23	0.1	118.00	0	0.00	118.15	0.1	5,926	0.00%
2020/12/21	1.1	117.73	2.1	118.56	119.35	-1.1	6,182	-0.02%
2020/12/18	4	118.33	0	0.00	118.20	4	6,199	0.06%
2020/12/16	0.1	119.00	0	0.00	119.25	0.1	6,315	0.00%
2020/12/15	2.3	117.13	0	0.00	117.05	2.3	6,176	0.04%
2020/12/14	1.1	118.35	0	0.00	118.25	1.1	6,165	0.02%
2020/12/11	1.1	117.78	0	0.00	118.75	1.1	6,372	0.02%
2020/12/10	4	118.30	0	0.00	118.60	4	6,385	0.06%
2020/12/09	0	0.00	1	120.10	120.05	-1	6,346	-0.02%
2020/12/08	0	119.75	0	119.25	120.05	0	6,292	0.00%
2020/12/07	1	117.60	1	118.35	118.40	0	6,247	0.00%
2020/12/04	0.1	117.29	0	116.00	117.30	0.1	6,240	0.00%
2020/12/03	0.2	115.60	3	115.93	115.40	-2.8	6,111	-0.05%
2020/12/02	0	0.00	2	115.43	115.40	-2	6,104	-0.03%
2020/12/01	0.1	113.90	0	0.00	114.30	0.1	6,101	0.00%
2020/11/30	7.4	114.12	0	0.00	113.30	7.4	6,103	0.12%
2020/11/27	0	0.00	0.3	114.80	114.65	-0.3	6,017	0.00%
2020/11/26	1	114.85	0	0.00	114.85	1	6,025	0.02%
2020/11/24	2.7	115.48	0	0.00	114.90	2.7	6,077	0.04%
2020/11/23	6	115.18	0	0.00	115.45	6	6,072	0.10%
2020/11/20	3.4	114.09	0	0.00	114.00	3.4	6,021	0.06%
2020/11/19	1	114.06	1	114.45	114.15	0	6,002	0.00%
2020/11/18	0	0.00	18	113.90	114.35	-18	5,990	-0.30%
2020/11/17	2	113.50	0	0.00	113.60	2	5,798	0.03%
2020/11/16	0	0.00	18	111.00	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	0.1	108.80	0	108.80	108.80	0.1	5,921	0.00%
2020/11/11	8	108.20	1	108.65	108.75	7	5,951	0.12%
2020/11/10	0	107.25	5	107.67	107.10	-5	5,872	-0.08%
2020/11/09	1	107.95	1	108.30	108.10	0	5,890	0.00%
2020/11/05	0	0.00	5	105.72	106.05	-5	5,749	-0.09%
2020/11/04	0.3	105.90	4	105.75	106.15	-3.7	5,775	-0.06%
2020/11/02	3	102.48	0	0.00	103.40	3	5,855	0.05%
2020/10/30	22	103.02	0	0.00	103.00	22	5,771	0.38%
2020/10/29	4	103.62	0	0.00	103.85	4	5,742	0.07%
2020/10/28	1.3	105.01	0	0.00	105.00	1.3	5,746	0.02%
2020/10/26	3	106.22	2	106.10	106.10	1	5,809	0.02%
2020/10/22	0	106.10	0.2	106.10	106.10	-0.2	6,240	0.00%
2020/10/15	2	106.00	50	106.20	105.70	-48	7,247	-0.66%
2020/10/13	0.1	106.95	1	106.40	107.10	-0.9	7,587	-0.01%
2020/10/12	2	107.10	23	107.18	107.05	-21	7,623	-0.28%
2020/10/08	0	0.00	4	105.70	106.20	-4	7,814	-0.05%
2020/10/07	0	0.00	4	104.70	104.80	-4	7,814	-0.05%
2020/10/05	0	0.00	2	103.58	103.05	-2	8,024	-0.02%
2020/09/30	3	103.10	0	0.00	103.00	3	8,046	0.04%
2020/09/29	0	0.00	1	103.20	102.55	-1	8,172	-0.01%
2020/09/28	1	102.02	4	101.59	102.30	-3	8,341	-0.04%
2020/09/25	5.1	100.54	0	0.00	100.65	5.1	8,481	0.06%
2020/09/24	59	100.99	4	101.00	100.45	55	8,572	0.64%
2020/09/23	3	102.70	0	0.00	102.95	3	8,435	0.04%
2020/09/22	2	103.35	0	0.00	103.10	2	8,512	0.02%
2020/09/21	0	0.00	4	104.70	104.45	-4	8,535	-0.05%
2020/09/18	4	105.63	0	0.00	105.30	4	8,603	0.05%
2020/09/16	0	0.00	2	106.60	106.55	-2	8,687	-0.02%
2020/09/15	0	0.00	1	104.85	104.95	-1	8,615	-0.01%
2020/09/11	1.7	103.04	0	0.00	103.25	1.7	8,552	0.02%
2020/09/09	8	101.64	0	0.00	102.30	8	8,816	0.09%
2020/09/07	0	0.00	1	102.20	102.40	-1	9,155	-0.01%
2020/09/04	1	102.00	0	0.00	102.55	1	9,299	0.01%
2020/09/03	2	103.30	0	0.00	103.30	2	9,383	0.02%
2020/09/02	0	103.25	4	103.50	103.00	-4	9,487	-0.04%
2020/09/01	1	102.00	0	0.00	103.35	1	9,676	0.01%
2020/08/31	4	102.68	0	0.00	101.80	4	9,746	0.04%
2020/08/27	3.1	105.08	5	104.84	104.55	-1.9	10,136	-0.02%
2020/08/26	18	104.29	0	0.00	104.30	18	10,240	0.18%
2020/08/25	0	0.00	1.5	103.93	103.90	-1.5	10,336	-0.01%
2020/08/24	3.1	103.20	0	0.00	103.10	3.1	10,364	0.03%
2020/08/20	12	100.95	3	101.40	100.60	9	10,368	0.09%
2020/08/19	2	104.50	0.2	104.50	104.25	1.8	10,314	0.02%
2020/08/18	0	0.00	5.4	105.00	105.00	-5.4	10,301	-0.05%
2020/08/14	0	0.00	0.2	104.40	104.50	-0.2	10,494	0.00%
2020/08/13	0	0.00	4	104.35	104.25	-4	10,596	-0.04%
2020/08/12	2.1	103.22	1	103.40	103.25	1.1	10,596	0.01%
2020/08/11	5	105.25	0	0.00	104.80	5	10,636	0.05%
2020/08/10	0	0.00	10	105.34	105.60	-10	10,686	-0.09%
2020/08/07	10	104.92	7	104.90	104.65	3	10,733	0.03%
2020/08/06	0	0.00	0.1	105.30	105.40	-0.1	10,703	0.00%
2020/08/04	1	103.30	0	0.00	103.30	1	10,799	0.01%
2020/08/03	2	103.45	2	103.20	102.00	0	10,820	0.00%
2020/07/31	1	103.90	1	103.90	103.80	0	10,803	0.00%
2020/07/30	23	104.20	23	104.20	104.05	0	10,817	0.00%
2020/07/29	0	0.00	0.2	102.35	102.55	-0.2	10,838	0.00%
2020/07/28	4	106.38	3	107.38	103.60	1	10,938	0.01%
2020/07/27	0.2	103.00	2	103.15	103.30	-1.8	10,878	-0.02%
2020/07/24	0	0.00	8.4	98.67	98.50	-8.4	10,696	-0.08%
2020/07/23	1	98.30	1	98.35	98.85	0	10,533	0.00%
2020/07/22	1	99.15	29	99.20	98.95	-28	10,665	-0.26%
2020/07/21	0	0.00	5	98.62	98.70	-5	10,641	-0.05%
2020/07/20	3	97.00	0	0.00	97.05	3	10,451	0.03%
2020/07/17	0	0.00	2	97.53	97.20	-2	10,475	-0.02%
2020/07/16	3	96.23	5	96.00	96.10	-2	10,526	-0.02%
2020/07/15	1	97.60	3	97.08	97.05	-2	10,605	-0.02%
2020/07/14	0	0.00	17	96.09	96.65	-17	10,825	-0.16%
2020/07/13	0	0.00	2	95.95	96.05	-2	10,808	-0.02%
2020/07/10	0	0.00	14	94.90	94.65	-14	10,897	-0.13%
2020/07/09	0.2	95.30	0	0.00	95.45	0.2	10,924	0.00%
2020/07/08	0	0.00	5.9	95.12	95.15	-5.9	10,927	-0.05%
2020/07/07	13	95.00	13	95.00	94.50	0	10,839	0.00%
2020/07/06	14	93.20	20	93.35	94.15	-6	10,868	-0.06%
2020/07/03	0	0.00	9	92.49	92.55	-9	10,881	-0.08%
2020/07/02	0	0.00	15	91.03	91.50	-15	10,886	-0.14%
2020/07/01	6	90.74	1	90.45	90.50	5	10,964	0.05%
2020/06/30	2	89.60	4	89.45	89.90	-2	10,963	-0.02%
2020/06/29	2	88.98	7	88.94	89.10	-5	10,992	-0.05%
2020/06/24	0	0.00	8	90.08	90.00	-8	11,055	-0.07%
2020/06/23	1	89.10	1	89.95	89.45	0	11,253	0.00%
2020/06/22	0	0.00	1	89.50	89.05	-1	11,428	-0.01%
2020/06/19	2	88.83	0	0.00	88.85	2	11,796	0.02%
2020/06/18	3	88.55	0	0.00	88.90	3	12,203	0.02%
2020/06/17	0	0.00	2	89.08	89.00	-2	12,493	-0.02%
2020/06/16	3	88.68	25	88.90	88.90	-22	12,982	-0.17%
2020/06/15	9	87.41	3	87.60	87.00	6	13,934	0.04%
2020/06/12	0	0.00	43	88.14	88.25	-43	14,552	-0.30%
2020/06/11	26.3	90.38	5	90.07	89.05	21.3	15,044	0.14%
2020/06/10	0	0.00	3	90.20	90.45	-3	15,370	-0.02%
2020/06/09	0	0.00	14	89.39	89.60	-14	16,081	-0.09%
2020/06/08	4	89.00	3.4	89.29	89.50	0.7	16,639	0.00%
2020/06/05	3	88.30	10	87.82	88.35	-7	16,634	-0.04%
2020/06/04	9.1	87.48	1	87.60	87.60	8.1	16,865	0.05%
2020/06/03	4	86.38	2	86.33	86.80	2	17,076	0.01%
2020/06/01	0	0.00	20	84.90	84.90	-20	17,022	-0.12%
2020/05/29	0	84.45	0	0.00	84.45	0	17,023	0.00%
2020/05/27	1	84.70	1	84.40	84.35	0	17,458	0.00%
2020/05/25	2	82.68	0	0.00	83.50	2	17,786	0.01%
2020/05/22	5	83.04	1	83.05	82.95	4	17,846	0.02%
2020/05/21	1	84.25	0	0.00	84.50	1	17,849	0.01%
2020/05/20	7	83.91	1	84.10	83.80	6	17,813	0.03%
2020/05/19	2	84.20	2	83.98	83.90	0	17,757	0.00%
2020/05/18	1	83.15	0	0.00	83.15	1	17,798	0.01%
2020/05/15	4	83.78	0	0.00	83.85	4	17,869	0.02%
2020/05/14	1	83.40	1	83.20	83.30	0	17,870	0.00%
2020/05/13	2	84.20	0	0.00	84.30	2	17,808	0.01%
2020/05/12	1.3	84.11	2	84.00	84.05	-0.8	17,821	0.00%
2020/05/11	1	85.30	3	85.00	85.05	-2	17,723	-0.01%
2020/05/08	3	84.28	5	84.53	84.35	-2	17,698	-0.01%
2020/05/07	3	83.70	0	0.00	83.85	3	17,719	0.02%
2020/05/06	0	0.00	5	83.30	83.50	-5	17,775	-0.03%
2020/05/05	6	83.52	3	83.37	83.40	3	17,851	0.02%
2020/05/04	5	82.74	0	0.00	83.00	5	17,833	0.03%
2020/04/30	10	84.65	3	84.98	85.50	7	17,721	0.04%
2020/04/29	0	0.00	12	83.54	83.70	-12	17,672	-0.07%
2020/04/28	4	82.34	0	0.00	82.55	4	17,849	0.02%
2020/04/27	0	0.00	2	82.45	82.55	-2	18,260	-0.01%
2020/04/24	1	80.75	0	0.00	80.90	1	18,144	0.01%
2020/04/23	0	81.00	3	81.35	80.90	-3	18,184	-0.02%
2020/04/22	3	80.50	1	80.00	80.60	2	18,107	0.01%
2020/04/21	5.2	81.18	5	81.41	80.60	0.2	18,096	0.00%
2020/04/20	1	83.00	0	0.00	83.00	1	17,938	0.01%
2020/04/17	0.2	83.30	13	83.49	83.25	-12.8	17,844	-0.07%
2020/04/16	8	80.53	2	80.30	80.80	6	17,420	0.03%
2020/04/15	5	81.26	4	81.20	81.20	1	17,333	0.01%
2020/04/14	1	80.80	9.1	80.29	80.95	-8.1	17,185	-0.05%
2020/04/09	5	79.27	0	0.00	79.25	5	17,121	0.03%
2020/04/08	0	0.00	15	78.61	79.60	-15	16,942	-0.09%
2020/04/07	16	78.46	17	78.44	78.50	-1	16,760	-0.01%
2020/04/06	8	76.95	0	0.00	77.05	8	16,558	0.05%
2020/04/01	7	76.36	5	76.39	75.90	2	16,404	0.01%
2020/03/31	4	76.15	0	0.00	76.15	4	16,291	0.02%
2020/03/30	4	74.71	2	75.20	75.85	2	16,158	0.01%
2020/03/27	10	76.74	10	76.90	76.60	0	15,956	0.00%
2020/03/26	3	77.15	20	77.14	77.20	-17	15,647	-0.11%
2020/03/25	11	77.07	11.3	77.03	76.85	-0.3	15,383	0.00%
2020/03/24	3.3	74.20	11	74.80	74.25	-7.7	14,877	-0.05%
2020/03/23	11	71.36	0	0.00	70.80	11	14,493	0.08%
2020/03/20	12	72.15	20	71.89	74.00	-8	14,198	-0.06%
2020/03/19	35.1	69.00	6	69.73	68.55	29.1	13,591	0.21%
2020/03/18	23.1	74.05	5	74.50	72.80	18.1	12,556	0.14%
2020/03/17	18	75.26	0	0.00	74.85	18	11,920	0.15%
2020/03/16	23.2	78.20	2.2	79.37	77.30	21	11,101	0.19%
2020/03/13	11	77.20	5	76.45	81.00	6	10,628	0.06%
2020/03/12	32	82.50	2	83.55	82.15	30	9,783	0.31%
2020/03/11	10	86.17	0	0.00	85.30	10	9,093	0.11%
2020/03/10	40	85.22	6	85.55	86.30	34	8,896	0.38%
2020/03/09	13	85.92	0	0.00	85.85	13	8,539	0.15%
2020/03/06	3	88.47	2	89.03	88.35	1	8,102	0.01%
2020/03/05	0.1	90.30	2	90.13	90.20	-1.9	7,852	-0.02%
2020/03/04	0	0.00	1	89.10	89.20	-1	7,779	-0.01%
2020/03/03	2.1	88.42	0	0.00	88.60	2.1	7,661	0.03%
2020/03/02	9.9	87.36	1.2	87.33	87.35	8.7	7,510	0.12%
2020/02/27	25	88.56	0	0.00	88.65	25	7,110	0.35%
2020/02/26	4	89.34	0	0.00	89.45	4	6,741	0.06%
2020/02/25	2	90.10	1	90.20	90.35	1	6,515	0.02%
2020/02/24	4.1	90.00	0	0.00	90.10	4.1	6,423	0.06%
2020/02/21	0	0.00	0.6	91.40	91.25	-0.6	6,330	-0.01%
2020/02/20	3.1	92.00	1	91.55	91.70	2.1	6,287	0.03%
2020/02/19	2	92.03	1	91.25	92.10	1	6,213	0.02%
2020/02/18	6.1	91.36	0	0.00	91.05	6.1	6,122	0.10%
2020/02/17	0.1	92.80	0	0.00	92.30	0.1	5,950	0.00%
2020/02/14	0	0.00	1	92.70	92.95	-1	5,878	-0.02%
2020/02/13	0	0.00	3	92.73	92.80	-3	5,836	-0.05%
2020/02/12	5	92.35	0	0.00	92.65	5	5,837	0.09%
2020/02/11	1	91.75	0	0.00	91.75	1	5,791	0.02%
2020/02/10	0.1	91.20	0	0.00	91.00	0.1	5,757	0.00%
2020/02/07	9.1	91.20	0	0.00	91.20	9.1	5,710	0.16%
2020/02/06	4	92.09	0	0.00	92.30	4	5,616	0.07%
2020/02/04	11.1	90.35	0	0.00	90.60	11.1	5,485	0.20%
2020/02/03	7.1	88.55	1	89.00	89.05	6.1	5,494	0.11%
2020/01/31	8	90.36	0	0.00	89.95	8	5,321	0.15%
2020/01/30	12	92.90	0	0.00	92.15	12	5,069	0.24%
2020/01/20	0.5	97.95	0	0.00	97.70	0.5	4,616	0.01%
2020/01/10	0	0.00	1	97.20	97.30	-1	4,083	-0.02%
2020/01/09	2	96.60	0	0.00	96.95	2	3,974	0.05%
2020/01/08	0.1	95.75	0	0.00	95.65	0.1	3,921	0.00%
2020/01/07	1	96.10	0	0.00	96.10	1	3,852	0.03%
2020/01/03	0	0.00	2	97.38	97.65	-2	3,865	-0.05%
2020/01/02	0.1	97.80	0	0.00	97.65	0.1	3,954	0.00%
2019/12/31	1	96.95	0	0.00	96.95	1	3,942	0.03%
2019/12/30	0	0.00	1	98.05	97.80	-1	3,933	-0.03%
2019/12/27	4	98.04	0	0.00	98.00	4	3,962	0.10%
2019/12/24	0	0.00	1	97.20	97.20	-1	4,224	-0.02%
2019/12/23	2	97.15	0	0.00	97.15	2	4,287	0.05%
2019/12/20	0	97.05	0	0.00	96.95	0	4,296	0.00%
2019/12/19	0.1	97.65	0	0.00	97.65	0.1	4,321	0.00%
2019/12/18	0	98.15	0	0.00	98.20	0	4,356	0.00%
2019/12/17	0	98.00	0	0.00	98.15	0	4,431	0.00%
2019/12/16	0	0.00	0.4	96.85	96.85	-0.4	4,483	-0.01%
2019/12/13	1	97.05	1	97.15	96.90	0	4,692	0.00%
2019/12/12	3	95.92	22	95.93	95.85	-19	4,677	-0.41%
2019/12/10	1	93.00	0	0.00	93.00	1	4,841	0.02%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/12/02	1.1	92.00	0	0.00	92.05	1.1	5,793	0.02%
2019/11/21	0.2	92.60	1	92.35	92.50	-0.8	6,355	-0.01%
2019/11/20	1	93.10	0	0.00	93.25	1	6,354	0.02%
2019/11/18	0	0.00	1	92.70	92.90	-1	6,432	-0.02%
2019/11/11	2.1	91.32	0.1	91.20	91.15	2	6,916	0.03%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/06	1	92.95	0.2	93.20	93.35	0.8	6,980	0.01%
2019/11/04	0.1	92.00	0	0.00	92.20	0.1	7,536	0.00%
2019/10/31	0	0.00	2	90.20	90.10	-2	8,003	-0.03%
2019/10/30	0.4	89.70	5	89.60	89.85	-4.6	7,929	-0.06%
2019/10/29	0	0.00	0	89.45	89.45	0	7,891	0.00%
2019/10/28	10.2	89.15	0	89.10	89.20	10.1	7,803	0.13%
2019/10/25	10	88.90	0	0.00	88.80	10	7,770	0.13%
2019/10/24	1	88.70	1.2	88.68	88.80	-0.2	7,690	0.00%
2019/10/22	0	0.00	1	88.40	88.70	-1	7,742	-0.01%
2019/10/18	1	88.00	1	88.00	87.95	0	7,908	0.00%
2019/10/15	0	0.00	1	87.50	87.70	-1	8,218	-0.01%
2019/10/08	0	0.00	0	86.40	86.50	0	8,169	0.00%
2019/10/03	0	0.00	0	85.00	84.80	0	8,150	0.00%
2019/10/01	0	0.00	1	85.90	85.95	-1	8,066	-0.01%
2019/09/25	0	0.00	1	83.90	84.10	-1	8,007	-0.01%
2019/09/20	0	0.00	2	84.85	84.70	-2	8,338	-0.02%
2019/09/18	0	0.00	2	84.65	84.95	-2	8,303	-0.02%
2019/09/17	0.1	84.20	0	0.00	84.25	0.1	8,296	0.00%
2019/09/16	0	0.00	25	84.20	84.40	-25	8,469	-0.30%
2019/09/12	0	0.00	1	84.00	83.90	-1	8,480	-0.01%
2019/09/10	0	83.35	1	83.45	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	5	83.77	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	5	83.45	83.50	-5	8,517	-0.06%
2019/09/05	0	0.00	3	83.05	83.00	-3	8,329	-0.04%
2019/09/04	0	0.00	5	82.10	82.15	-5	8,060	-0.06%
2019/09/03	0	0.00	2	81.88	81.20	-2	8,057	-0.02%
2019/09/02	0	0.00	5	81.85	81.90	-5	8,101	-0.06%
2019/08/30	0	0.00	4	81.60	81.85	-4	8,117	-0.05%
2019/08/29	0	0.00	5	80.30	80.55	-5	7,912	-0.06%
2019/08/26	1	79.80	0	0.00	79.65	1	8,107	0.01%
2019/08/23	0.1	81.00	0	0.00	81.00	0.1	8,030	0.00%
2019/08/20	1	80.80	0	0.00	81.00	1	8,234	0.01%
2019/08/19	5.1	80.36	0	0.00	80.80	5.1	8,265	0.06%
2019/08/15	8	79.30	1	79.50	79.40	7	8,658	0.08%
2019/08/14	0	0.00	2	80.70	80.30	-2	8,722	-0.02%
2019/08/08	5	80.60	1	80.05	80.65	4	9,337	0.04%
2019/08/07	3.1	79.83	0	0.00	79.70	3.1	9,541	0.03%
2019/08/06	12	78.93	1	79.30	80.10	11	9,598	0.11%
2019/08/05	19	80.30	0	0.00	80.15	19	9,494	0.20%
2019/08/02	3	80.73	1	80.65	80.95	2	9,347	0.02%
2019/08/01	2	82.20	0	0.00	82.30	2	9,181	0.02%
2019/07/30	3	83.23	0	0.00	83.20	3	9,505	0.03%
2019/07/25	0	0.00	3	83.67	83.80	-3	10,100	-0.03%
2019/07/23	0	0.00	1	83.60	83.60	-1	10,068	-0.01%
2019/07/22	1	83.40	15	83.41	83.40	-14	10,034	-0.14%
2019/07/19	1	83.10	3	83.23	83.00	-2	9,953	-0.02%
2019/07/16	0.1	83.35	0	0.00	83.35	0.1	9,688	0.00%
2019/07/15	0	0.00	5	82.92	83.20	-5	9,805	-0.05%
2019/07/11	1	82.70	15	82.88	82.85	-14	10,329	-0.14%
2019/07/09	0	0.00	1	81.65	81.50	-1	10,340	-0.01%
2019/07/08	1	81.60	1	81.45	81.60	0	10,397	0.00%
2019/07/04	108	81.94	108	81.94	82.00	0	10,624	0.00%	大買/大賣/
2019/07/03	16	81.50	15	81.50	81.50	1	10,782	0.01%
2019/07/02	0	0.00	0.4	82.45	82.45	-0.4	10,772	0.00%
2019/07/01	2	82.65	4	82.21	82.65	-2	10,800	-0.02%
2019/06/28	0	0.00	2	81.20	80.90	-2	10,664	-0.02%
2019/06/27	0	0.00	1	81.35	81.50	-1	10,782	-0.01%
2019/06/25	1	81.20	0	0.00	80.75	1	10,580	0.01%
2019/06/24	20	81.20	21	81.21	81.20	-1	10,490	-0.01%
2019/06/21	0	0.00	9	81.13	80.85	-9	10,258	-0.09%
2019/06/20	0	0.00	5	80.88	80.85	-5	10,120	-0.05%
2019/06/19	0	0.00	72	80.01	80.75	-72	10,042	-0.72%
2019/06/14	7	78.90	0	0.00	78.90	7	10,058	0.07%
2019/06/13	2	79.08	2	79.45	79.05	0	10,209	0.00%
2019/06/12	0	0.00	32	79.80	79.70	-32	10,302	-0.31%
2019/06/11	0	0.00	1	79.45	79.40	-1	10,234	-0.01%
2019/06/10	1	78.90	0	0.00	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	0	0.00	3	78.50	78.30	-3	10,282	-0.03%
2019/06/03	2	78.25	0	0.00	78.55	2	10,515	0.02%
2019/05/31	0.1	78.65	6	78.22	78.45	-5.9	10,741	-0.06%
2019/05/30	3.1	77.32	0	0.00	77.40	3.1	10,771	0.03%
2019/05/29	2	76.68	0	0.00	76.75	2	10,785	0.02%
2019/05/28	7.1	76.96	0	0.00	77.10	7.1	10,839	0.07%
2019/05/27	5	77.13	0	0.00	77.15	5	10,940	0.05%
2019/05/24	2	77.15	0	0.00	77.35	2	11,071	0.02%
2019/05/23	14	77.26	0	0.00	76.95	14	11,135	0.13%
2019/05/22	9.1	78.46	0	0.00	78.40	9.1	11,019	0.08%
2019/05/21	6	78.10	0	0.00	78.40	6	11,415	0.05%
2019/05/20	54	78.20	0	0.00	78.20	54	11,133	0.49%
2019/05/17	52	79.09	0	0.00	78.25	52	11,004	0.47%
2019/05/16	3	79.28	0	0.00	79.05	3	10,671	0.03%
2019/05/15	2	79.85	0	0.00	79.75	2	10,447	0.02%
2019/05/14	3	79.52	0	0.00	79.65	3	10,229	0.03%
2019/05/13	2	80.35	0	0.00	80.15	2	9,994	0.02%
2019/05/10	16	81.27	2	81.10	81.50	14	9,793	0.14%
2019/05/09	1	82.00	1	81.50	81.55	0	9,684	0.00%
2019/05/06	2	82.45	0	0.00	82.30	2	9,368	0.02%
2019/05/03	0	0.00	5	83.65	83.75	-5	9,302	-0.05%
2019/04/23	0	0.00	2	82.63	83.05	-2	9,597	-0.02%
2019/04/19	0	0.00	4	83.08	82.80	-4	9,709	-0.04%
2019/04/18	0	0.00	1	83.00	82.70	-1	9,548	-0.01%
2019/04/16	0	0.00	0.3	82.10	82.10	-0.3	9,192	0.00%
2019/04/15	0	0.00	1	81.90	81.85	-1	9,306	-0.01%
2019/04/12	1	81.15	10	81.13	81.10	-9	9,533	-0.09%
2019/04/11	0	0.00	2	81.10	81.15	-2	9,630	-0.02%
2019/04/10	0	0.00	5	81.31	81.50	-5	9,634	-0.05%
2019/04/09	0	0.00	8	81.09	81.40	-8	9,531	-0.08%
2019/04/08	0	0.00	1	80.90	80.90	-1	9,436	-0.01%
2019/04/03	0	0.00	0.3	80.20	80.15	-0.3	9,452	0.00%
2019/04/01	0	0.00	4	80.33	79.85	-4	9,544	-0.04%
2019/03/20	0.3	78.50	5	78.46	78.50	-4.8	9,598	-0.05%
2019/03/19	0.3	78.40	2	78.28	78.40	-1.8	9,545	-0.02%
2019/03/15	0	0.00	15	77.43	77.60	-15	9,503	-0.16%
2019/03/13	0.3	77.20	0	0.00	77.10	0.3	9,677	0.00%
2019/03/12	0	0.00	1	77.20	77.25	-1	9,668	-0.01%
2019/03/11	13	75.95	0	0.00	76.15	13	9,506	0.14%
2019/03/08	4.5	76.03	2	76.18	76.00	2.5	9,659	0.03%
2019/03/07	1	76.60	0	0.00	76.65	1	9,564	0.01%
2019/03/06	0	0.00	1	76.90	76.95	-1	9,408	-0.01%
2019/02/26	0	0.00	3	77.67	77.70	-3	8,995	-0.03%
2019/02/25	1	77.55	3	77.55	77.50	-2	8,829	-0.02%
2019/02/21	0	0.00	1	76.80	77.10	-1	8,738	-0.01%
2019/02/20	0	0.00	15	76.39	76.35	-15	8,545	-0.18%
2019/02/18	2	75.65	1	75.70	75.65	1	8,168	0.01%
2019/02/13	5	75.65	0	0.00	75.50	5	8,325	0.06%
2019/02/12	0	0.00	7	75.41	75.65	-7	8,870	-0.08%
2019/02/11	2	75.15	1.5	75.47	75.15	0.5	8,939	0.01%
2019/01/30	3	74.37	0	0.00	74.35	3	8,933	0.03%
2019/01/29	2	74.25	0	0.00	74.50	2	8,949	0.02%
2019/01/23	2	73.80	0	0.00	73.70	2	9,099	0.02%
2019/01/22	2	73.93	0	0.00	74.05	2	9,094	0.02%
2019/01/21	0	0.00	1	76.50	76.50	-1	9,112	-0.01%
2019/01/18	0	0.00	31	75.98	75.95	-31	9,237	-0.34%
2019/01/17	9	75.55	10	75.55	75.55	-1	9,581	-0.01%
2019/01/15	0	0.00	5	75.64	75.65	-5	9,789	-0.05%
2019/01/11	0	0.00	10	75.60	75.50	-10	9,912	-0.10%
2019/01/10	5	74.65	1	74.70	74.80	4	9,872	0.04%
2019/01/08	0.2	73.85	0	0.00	73.65	0.2	10,251	0.00%
2019/01/07	1	73.95	3	73.93	73.95	-2	10,889	-0.02%
2019/01/04	4	72.31	0	0.00	72.20	4	11,031	0.04%
2019/01/03	3	73.47	0	0.00	73.35	3	11,818	0.03%
2019/01/02	3	74.22	3	74.05	74.05	0	11,938	0.00%
2018/12/28	0	0.00	21	75.02	75.50	-21	12,571	-0.17%
2018/12/27	0	0.00	2	74.98	75.05	-2	12,940	-0.02%
2018/12/26	2	73.50	0	0.00	73.55	2	12,942	0.02%
2018/12/25	8	73.64	0	0.00	73.75	8	12,867	0.06%
2018/12/24	11	74.84	1	74.75	74.70	10	12,756	0.08%
2018/12/22	2	74.75	0	0.00	74.85	2	12,755	0.02%
2018/12/17	0	0.00	1	75.65	75.95	-1	13,268	-0.01%
2018/12/14	12	75.04	0	0.00	75.35	12	13,243	0.09%
2018/12/13	0.2	76.35	0	0.00	76.30	0.2	13,211	0.00%
2018/12/12	0	0.00	3	75.98	76.20	-3	13,210	-0.02%
2018/12/11	2	74.83	0	0.00	75.05	2	13,215	0.02%
2018/12/10	6	74.53	0	0.00	74.45	6	13,270	0.05%
2018/12/07	18	75.56	0	0.00	75.45	18	13,404	0.13%
2018/12/06	14	75.42	1	75.10	75.10	13	13,600	0.10%
2018/12/05	15	76.70	0	0.00	76.65	15	13,587	0.11%
2018/12/03	0	0.00	1	78.25	78.80	-1	13,489	-0.01%
2018/11/30	1	77.00	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	16	77.70	77.05	-16	13,262	-0.12%
2018/11/28	0	0.00	1	76.40	76.90	-1	13,153	-0.01%
2018/11/27	1	75.35	0	0.00	76.05	1	13,089	0.01%
2018/11/23	7.1	75.27	2	75.38	75.35	5.1	13,091	0.04%
2018/11/22	1	75.85	1	76.00	75.60	0	13,247	0.00%
2018/11/21	11	75.55	1	75.95	76.00	10	13,286	0.08%
2018/11/20	2	75.98	1	76.00	76.00	1	13,118	0.01%
2018/11/19	2	76.68	0	0.00	76.70	2	13,017	0.02%
2018/11/16	2.1	77.03	2	76.95	76.95	0.1	12,964	0.00%
2018/11/15	1	76.90	1	77.50	77.60	0	12,876	0.00%
2018/11/14	1	77.20	0	0.00	77.35	1	12,865	0.01%
2018/11/13	4	76.41	0	0.00	77.10	4	12,813	0.03%
2018/11/12	0	0.00	0.3	78.15	78.00	-0.3	12,712	0.00%
2018/11/09	30	77.79	0	0.00	77.80	30	12,685	0.24%
2018/11/08	0.1	78.90	9	79.00	78.85	-8.9	12,143	-0.07%
2018/11/07	0	0.00	2	78.48	78.40	-2	12,009	-0.02%
2018/11/05	0	0.00	1	78.05	78.25	-1	11,945	-0.01%
2018/11/01	0	0.00	4	78.15	78.40	-4	11,851	-0.03%
2018/10/30	0.1	76.20	0	76.20	75.95	0.1	11,634	0.00%
2018/10/29	0	0.00	0	75.90	75.75	0	11,553	0.00%
2018/10/26	2.2	75.68	0	75.70	75.40	2.2	11,468	0.02%
2018/10/25	8.2	75.68	2	75.40	75.50	6.2	11,239	0.05%
2018/10/24	9.2	77.32	2	77.60	77.40	7.2	10,803	0.07%
2018/10/23	5	78.03	0	0.00	77.75	5	10,641	0.05%
2018/10/22	3	78.73	0	0.00	79.20	3	10,326	0.03%
2018/10/19	5.1	78.71	1	79.05	79.30	4.1	10,260	0.04%
2018/10/18	2	79.38	0	0.00	79.15	2	10,165	0.02%
2018/10/17	1	79.40	0	0.00	79.40	1	10,117	0.01%
2018/10/16	2	78.98	0	0.00	79.30	2	9,921	0.02%
2018/10/15	5.1	78.84	2	78.75	79.20	3.1	9,950	0.03%
2018/10/12	4	79.60	4	78.95	80.05	0	9,350	0.00%
2018/10/11	45	78.46	2	77.40	77.40	43	9,184	0.47%
2018/10/09	4	83.08	0	0.00	83.25	4	8,092	0.05%
2018/10/08	30	82.90	5	82.65	83.00	25	7,840	0.32%
2018/10/05	8	83.63	1	83.60	83.45	7	7,292	0.10%
2018/10/04	1	84.85	0	0.00	84.90	1	6,962	0.01%
2018/10/01	0	0.00	4	87.40	87.35	-4	6,934	-0.06%
2018/09/28	0	0.00	2	87.45	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	6	87.21	87.35	-6	6,757	-0.09%
2018/09/26	0	0.00	7	86.85	86.90	-7	6,323	-0.11%
2018/09/20	2	85.88	0	0.00	85.90	2	6,205	0.03%
2018/09/18	1	85.30	0	0.00	85.40	1	6,361	0.02%
2018/09/14	3	86.28	0	0.00	86.50	3	6,517	0.05%
2018/09/13	20	85.44	0	0.00	84.95	20	6,481	0.31%
2018/09/12	4	85.48	0	0.00	85.55	4	6,167	0.06%
2018/09/11	1	85.80	0	0.00	85.65	1	5,989	0.02%
2018/09/03	0	0.00	0.3	86.65	86.45	-0.3	5,798	0.00%
2018/08/31	0	0.00	2	86.60	86.95	-2	5,795	-0.03%
2018/08/29	0	0.00	1	87.30	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	2	86.25	86.25	-2	5,600	-0.04%
2018/08/23	0	0.00	1	85.00	85.05	-1	5,512	-0.02%
2018/08/21	2	84.53	0	0.00	84.55	2	5,515	0.04%
2018/08/17	2	83.80	0	0.00	83.65	2	5,479	0.04%
2018/08/14	1	84.40	2	84.15	84.55	-1	5,340	-0.02%
2018/08/13	2	83.85	0	0.00	83.95	2	5,368	0.04%
2018/08/09	0	0.00	1	86.10	86.15	-1	5,296	-0.02%
2018/08/07	3	85.55	0	0.00	85.50	3	5,460	0.05%
2018/08/02	0	0.00	5	85.85	84.85	-5	6,060	-0.08%
2018/08/01	0	0.00	2	86.05	86.15	-2	6,036	-0.03%
2018/07/31	0	0.00	2	85.10	85.55	-2	6,058	-0.03%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.60	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	6	84.50	84.55	-6	6,204	-0.10%
2018/07/20	0	0.00	2	84.60	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	1	83.70	83.30	-1	6,304	-0.02%
2018/07/18	0	0.00	1	83.40	83.05	-1	6,365	-0.02%
2018/07/16	0	0.00	3	83.10	83.00	-3	6,422	-0.05%
2018/07/12	0	0.00	1	82.50	82.65	-1	6,241	-0.02%
2018/07/09	0	0.00	2	82.08	82.25	-2	6,131	-0.03%
2018/07/03	0.5	81.30	0	0.00	81.15	0.5	6,033	0.01%
2018/06/29	1	80.30	0	0.00	81.45	1	6,045	0.02%
2018/06/28	9	80.12	1	79.95	80.05	8	5,950	0.13%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	33	80.35	0	0.00	80.70	33	5,761	0.57%
2018/06/25	3	80.80	0	0.00	80.90	3	5,556	0.05%
2018/06/14	15.1	81.90	0	0.00	81.75	15.1	5,448	0.28%
2018/06/13	0	0.00	2	82.70	83.00	-2	5,422	-0.04%
2018/06/07	0	0.00	4	83.41	83.45	-4	5,565	-0.07%
2018/06/06	1	82.80	0	0.00	83.30	1	5,598	0.02%
2018/06/05	0	0.00	2	82.40	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	2	82.43	82.60	-2	5,547	-0.04%
2018/05/30	17	80.39	0	0.00	80.40	17	5,568	0.31%
2018/05/28	1	82.00	0	0.00	82.20	1	5,618	0.02%
2018/05/17	0	0.00	3	81.43	81.20	-3	6,238	-0.05%
2018/05/16	0	0.00	3	81.60	81.75	-3	6,281	-0.05%
2018/05/14	0	0.00	2	82.05	82.50	-2	6,727	-0.03%
2018/05/11	0	0.00	4	81.50	81.60	-4	6,558	-0.06%
2018/05/09	0	0.00	1	80.40	80.45	-1	6,264	-0.02%
2018/05/04	0.1	79.10	0	0.00	78.95	0.1	6,314	0.00%
2018/05/03	15.2	78.56	0	0.00	78.55	15.2	6,384	0.24%
2018/05/02	1	79.80	0	0.00	79.40	1	6,320	0.02%
2018/04/27	7	79.08	0	0.00	79.20	7	6,300	0.11%
2018/04/26	10	79.26	0	0.00	79.05	10	6,167	0.16%
2018/04/25	3	79.10	0	0.00	79.30	3	5,981	0.05%
2018/04/24	1	79.55	0	0.00	79.55	1	5,821	0.02%
2018/04/23	2	79.95	0	0.00	79.95	2	5,635	0.04%
2018/04/20	2	80.78	0	0.00	80.75	2	5,524	0.04%
2018/04/17	1.1	81.38	0	0.00	81.40	1.1	5,375	0.02%
2018/04/16	1	82.00	0	0.00	82.30	1	5,399	0.02%
2018/04/10	0	0.00	2	82.10	82.50	-2	5,584	-0.04%
2018/04/02	1	82.85	0	0.00	82.25	1	5,617	0.02%
2018/03/30	0	0.00	1	83.00	82.85	-1	5,652	-0.02%
2018/03/28	15	82.45	0	0.00	82.25	15	5,560	0.27%
2018/03/19	0	0.00	2	83.68	83.85	-2	5,405	-0.04%
2018/03/14	0	0.00	1	84.00	84.30	-1	5,360	-0.02%
2018/03/12	0	0.00	1	84.15	84.15	-1	5,367	-0.02%
2018/03/06	0	0.00	1	82.00	82.15	-1	5,449	-0.02%
2018/03/05	1	80.75	0	0.00	80.75	1	5,491	0.02%
2018/02/22	2	80.90	0	0.00	81.00	2	5,225	0.04%
2018/02/09	3.2	78.60	4	78.36	79.05	-0.9	5,062	-0.02%
2018/02/08	2.1	80.59	0	0.00	80.60	2.1	4,828	0.04%
2018/02/07	7	80.86	0	0.00	80.65	7	4,854	0.14%
2018/02/06	19	80.10	12	79.56	79.65	7	4,702	0.15%
2018/02/05	2	83.25	1	83.70	83.60	1	4,182	0.02%
2018/02/02	1	84.95	0	0.00	84.90	1	4,080	0.02%
2018/02/01	1	85.10	0	0.00	85.25	1	4,049	0.02%
2018/01/29	2	85.60	0	0.00	85.55	2	3,924	0.05%
2018/01/26	2	87.28	0	0.00	87.50	2	3,841	0.05%
2018/01/24	0.1	87.25	1	87.10	87.20	-0.9	3,678	-0.03%
2018/01/22	5	87.80	0	0.00	87.95	5	3,588	0.14%
2018/01/18	0	0.00	5	86.20	86.30	-5	3,516	-0.14%
2018/01/17	0	0.00	0.3	85.15	85.15	-0.3	3,441	-0.01%
2018/01/16	0	0.00	2	84.60	85.00	-2	3,364	-0.06%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/04	1	83.35	0	0.00	83.50	1	3,291	0.03%
2018/01/03	0	0.00	1	83.30	83.35	-1	3,464	-0.03%
2018/01/02	0	0.00	2	82.35	82.60	-2	3,412	-0.06%