元大台灣50 (0050)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/03	0	156.95	0.3	156.65	156.95	-0.3	11,435	0.00%
2024/05/02	0.5	156.43	1	156.75	156.15	-0.5	11,775	0.00%
2024/04/30	0	0.00	1.5	159.00	158.25	-1.5	11,907	-0.01%
2024/04/29	0	0.00	7.3	158.45	158.80	-7.3	11,948	-0.06%
2024/04/26	0.1	155.95	1	156.40	156.00	-0.9	12,035	-0.01%
2024/04/25	0.3	153.69	0	0.00	153.50	0.3	12,372	0.00%
2024/04/24	2.1	155.19	2.1	154.69	156.35	-0.1	12,412	0.00%
2024/04/23	3.7	152.02	2	151.90	151.90	1.7	12,890	0.01%
2024/04/22	2.5	150.34	22	150.23	150.45	-19.5	13,165	-0.15%
2024/04/19	12.9	151.47	1.4	151.93	150.90	11.5	13,214	0.09%
2024/04/18	0	158.14	10.1	157.21	158.95	-10	12,816	-0.08%
2024/04/17	1.4	157.36	10.7	156.67	157.40	-9.3	12,800	-0.07%
2024/04/16	3	155.99	2.5	156.28	155.65	0.6	12,784	0.00%
2024/04/15	2.3	159.73	2.5	160.15	160.00	-0.2	12,601	0.00%
2024/04/12	1.2	162.55	0	0.00	162.10	1.2	12,626	0.01%
2024/04/11	1	162.05	0	0.00	162.50	1	12,596	0.01%
2024/04/10	1.2	162.96	3.3	163.23	163.00	-2.1	12,600	-0.02%
2024/04/09	0	161.75	5.5	162.56	163.25	-5.5	12,737	-0.04%
2024/04/08	0.3	159.39	1.9	159.19	159.45	-1.5	12,701	-0.01%
2024/04/03	4.2	158.53	0.2	158.65	158.55	4.1	12,825	0.03%
2024/04/02	0.1	159.45	3	159.35	159.65	-2.9	12,995	-0.02%
2024/04/01	0	0.00	0.1	157.62	157.40	-0.1	13,372	0.00%
2024/03/29	0	0.00	0.2	157.60	157.90	-0.2	13,564	0.00%
2024/03/28	0.1	156.20	0.2	156.85	156.90	-0.1	13,567	0.00%
2024/03/27	0	0.00	0.2	157.50	157.65	-0.2	13,618	0.00%
2024/03/26	9	157.99	0.2	157.55	157.60	8.9	13,634	0.06%
2024/03/25	1.1	157.52	11.2	157.51	157.50	-10.1	13,636	-0.07%
2024/03/22	1	156.85	1.2	157.49	157.20	-0.2	13,586	0.00%
2024/03/21	1	156.30	2.8	157.05	157.40	-1.8	13,584	-0.01%
2024/03/20	0	153.50	1	154.91	153.20	-1	13,558	-0.01%
2024/03/19	0.2	154.03	3.5	154.39	154.05	-3.4	13,924	-0.02%
2024/03/18	0	0.00	3.5	153.90	154.40	-3.5	13,830	-0.03%
2024/03/15	3.1	153.89	1	154.40	153.00	2.1	13,623	0.02%
2024/03/14	1	154.90	2.1	155.39	155.10	-1.1	13,532	-0.01%
2024/03/13	5	155.46	7.4	155.41	155.25	-2.4	13,611	-0.02%
2024/03/12	0	0.00	1.6	153.33	154.50	-1.6	13,443	-0.01%
2024/03/11	1.3	153.29	3.1	153.83	152.90	-1.8	13,318	-0.01%
2024/03/08	3	155.60	6.2	155.95	154.45	-3.2	13,181	-0.02%
2024/03/07	0.3	152.45	3.6	152.27	152.30	-3.3	12,772	-0.03%
2024/03/06	5.1	148.58	4.2	148.92	148.85	0.9	12,366	0.01%
2024/03/05	0.1	147.65	13.5	147.84	148.15	-13.5	12,273	-0.11%
2024/03/04	0.3	146.52	2.2	146.22	146.95	-1.9	12,111	-0.02%
2024/03/01	1.1	143.06	2	143.13	142.80	-0.9	11,865	-0.01%
2024/02/27	2.2	142.82	1.1	142.86	143.35	1.1	11,985	0.01%
2024/02/26	0	0.00	4.3	143.59	143.95	-4.3	11,990	-0.04%
2024/02/23	0	0.00	3.1	143.72	143.75	-3.1	11,929	-0.03%
2024/02/22	0	0.00	2.3	142.80	142.80	-2.3	12,083	-0.02%
2024/02/21	0.2	141.23	0.5	141.34	141.20	-0.3	12,022	0.00%
2024/02/20	1.3	141.96	1.2	141.54	141.65	0.1	12,301	0.00%
2024/02/19	2	140.73	1.2	140.82	141.10	0.9	12,385	0.01%
2024/02/16	1.1	141.20	14.1	141.87	141.30	-13	12,615	-0.10%
2024/02/15	2.4	141.68	28.8	141.86	142.35	-26.4	12,656	-0.21%
2024/02/05	7	135.84	3.3	135.91	135.95	3.7	12,384	0.03%
2024/02/02	0	0.00	0.3	135.00	135.10	-0.3	12,168	0.00%
2024/02/01	0.4	133.84	0	0.00	134.35	0.4	12,124	0.00%
2024/01/31	2.1	134.52	2	134.40	134.35	0.1	12,169	0.00%
2024/01/30	1	136.25	2.2	136.21	136.15	-1.2	12,165	-0.01%
2024/01/29	0	0.00	16.6	136.36	136.50	-16.6	12,271	-0.13%
2024/01/26	0	0.00	13.4	135.41	135.65	-13.4	11,972	-0.11%
2024/01/25	0	135.65	8.5	135.52	135.65	-8.5	11,872	-0.07%
2024/01/24	0	0.00	1.4	134.17	134.00	-1.4	11,511	-0.01%
2024/01/23	0.3	133.70	2.1	133.99	134.05	-1.8	11,454	-0.02%
2024/01/22	0	0.00	12.7	134.08	133.80	-12.7	11,491	-0.11%
2024/01/19	0	0.00	9.4	132.32	132.90	-9.4	11,344	-0.08%
2024/01/18	5.6	128.12	0	0.00	128.30	5.6	11,276	0.05%
2024/01/17	19.1	128.07	0	0.00	127.45	19.1	11,225	0.17%
2024/01/16	15.6	131.50	0	0.00	131.65	15.6	10,739	0.15%
2024/01/15	13.2	133.00	0.7	133.31	133.00	12.5	10,507	0.12%
2024/01/12	1.7	132.38	1	132.05	132.65	0.7	10,378	0.01%
2024/01/11	2.1	133.08	2.2	133.12	132.85	-0.1	10,400	0.00%
2024/01/10	3.2	132.48	0	0.00	132.30	3.2	10,466	0.03%
2024/01/09	0.1	133.64	0	0.00	133.00	0.1	10,467	0.00%
2024/01/08	0	132.90	14	133.48	132.75	-14	10,501	-0.13%
2024/01/05	4.5	132.45	0	0.00	132.15	4.5	10,451	0.04%
2024/01/04	4.1	132.50	1	132.65	132.50	3.1	10,623	0.03%
2024/01/03	3.4	132.75	3	133.10	132.55	0.4	10,771	0.00%
2024/01/02	1.2	135.06	0.1	134.90	134.90	1.1	10,627	0.01%
2023/12/29	0	0.00	2.3	135.47	135.45	-2.3	10,597	-0.02%
2023/12/28	0.5	135.65	3.2	135.79	135.75	-2.7	10,564	-0.03%
2023/12/27	0	0.00	2.4	135.48	135.75	-2.4	10,401	-0.02%
2023/12/26	1.5	134.10	1.3	134.29	134.25	0.2	10,010	0.00%
2023/12/25	10	133.75	0.6	133.50	133.50	9.4	9,822	0.10%
2023/12/22	0	0.00	0.1	132.85	132.95	-0.1	9,796	0.00%
2023/12/21	2.1	132.42	0	0.00	132.60	2.1	9,860	0.02%
2023/12/20	2.1	133.60	0.1	133.60	133.75	2	9,837	0.02%
2023/12/19	0	0.00	0.2	133.38	133.40	-0.2	9,885	0.00%
2023/12/18	0	0.00	5.1	133.19	133.90	-5.1	10,144	-0.05%
2023/12/15	15	133.70	2.1	134.08	133.70	12.9	10,132	0.13%
2023/12/14	0	0.00	2.8	133.00	133.15	-2.8	9,893	-0.03%
2023/12/13	2	131.60	1.1	131.74	131.55	1	9,477	0.01%
2023/12/12	0	0.00	0.1	131.50	131.50	-0.1	9,524	0.00%
2023/12/11	0	0.00	0.1	131.20	131.20	-0.1	9,552	0.00%
2023/12/08	0.3	131.11	0.1	131.05	131.05	0.3	9,554	0.00%
2023/12/07	0.4	130.23	1	130.60	130.00	-0.6	9,380	-0.01%
2023/12/06	1	131.00	1.1	130.66	130.80	-0.1	9,471	0.00%
2023/12/05	2	130.00	0	0.00	130.35	2	9,445	0.02%
2023/12/04	0	0.00	0.1	131.35	131.30	-0.1	9,459	0.00%
2023/12/01	0.1	130.90	1.1	131.02	131.80	-1	9,507	-0.01%
2023/11/30	4	131.13	0.1	131.20	131.35	4	9,479	0.04%
2023/11/29	0	0.00	0.1	131.28	131.15	-0.1	9,354	0.00%
2023/11/28	0	0.00	0.1	131.20	131.25	-0.1	9,295	0.00%
2023/11/24	0	0.00	0.1	131.20	131.20	-0.1	9,147	0.00%
2023/11/22	2	131.70	0.5	131.39	131.35	1.5	9,002	0.02%
2023/11/21	0.1	132.10	20.2	132.30	132.55	-20.1	9,018	-0.22%
2023/11/20	0	0.00	3.1	130.60	130.95	-3.1	8,657	-0.04%
2023/11/17	10.2	131.22	13.2	131.25	131.00	-3	8,625	-0.03%
2023/11/16	2	130.45	2.5	130.88	130.60	-0.5	8,234	-0.01%
2023/11/15	1	130.10	17.8	130.77	130.55	-16.8	8,096	-0.21%
2023/11/14	9	129.31	4.2	129.29	129.00	4.8	7,843	0.06%
2023/11/13	0	0.00	6.1	128.88	128.70	-6.1	7,669	-0.08%
2023/11/10	1.3	126.58	0.7	126.70	126.75	0.6	7,548	0.01%
2023/11/09	0	0.00	1.7	127.11	127.25	-1.7	7,601	-0.02%
2023/11/08	0.1	127.00	22.1	127.19	127.20	-22	7,872	-0.28%
2023/11/07	0	0.00	0.1	126.50	126.50	-0.1	7,816	0.00%
2023/11/06	0	0.00	5.5	126.97	126.55	-5.5	7,888	-0.07%
2023/11/03	0	0.00	0.5	125.35	125.45	-0.5	7,684	-0.01%
2023/11/02	0.1	123.10	81.9	123.57	124.50	-81.8	7,713	-1.06%
2023/11/01	3.2	121.78	0	0.00	121.75	3.2	7,626	0.04%
2023/10/31	5.1	121.42	1.1	121.49	121.15	4.1	7,666	0.05%
2023/10/30	2.5	122.06	0	0.00	122.00	2.5	7,686	0.03%
2023/10/27	2.2	122.21	0	0.00	122.30	2.2	7,608	0.03%
2023/10/26	54.8	121.80	4.2	122.05	121.75	50.6	7,661	0.66%
2023/10/25	21.1	124.84	3.2	124.85	124.20	17.9	7,340	0.24%
2023/10/24	0.4	123.11	2	123.40	123.95	-1.6	7,340	-0.02%
2023/10/23	22.3	123.81	1	123.80	123.85	21.3	7,293	0.29%
2023/10/19	7.1	124.92	1	124.95	124.85	6.1	7,364	0.08%
2023/10/18	0	125.00	1.2	124.96	124.80	-1.2	7,447	-0.02%
2023/10/17	0	0.00	2	126.58	126.55	-2	7,349	-0.03%
2023/10/16	0.1	126.06	2	126.15	126.25	-1.9	7,474	-0.02%
2023/10/13	1	126.80	5	127.28	126.95	-4	7,526	-0.05%
2023/10/12	0	0.00	15.3	126.87	127.30	-15.3	7,674	-0.20%
2023/10/11	0	0.00	8.5	126.20	126.25	-8.5	7,681	-0.11%
2023/10/06	0.6	123.97	1	124.30	124.10	-0.4	7,718	-0.01%
2023/10/04	6.5	121.81	0.1	121.90	121.90	6.4	7,701	0.08%
2023/10/03	1	124.00	0	0.00	123.50	1	7,645	0.01%
2023/10/02	1	124.05	1.1	124.13	124.25	-0.1	7,694	0.00%
2023/09/28	0.1	122.80	0	0.00	122.65	0.1	7,859	0.00%
2023/09/27	16.2	121.78	1	122.10	122.15	15.2	7,849	0.19%
2023/09/26	2.9	122.28	0	0.00	122.10	2.9	7,835	0.04%
2023/09/25	3	123.50	0	0.00	123.55	3	7,778	0.04%
2023/09/22	6.2	122.50	0	0.00	122.65	6.2	7,829	0.08%
2023/09/21	28.8	122.96	0	0.00	122.75	28.8	7,765	0.37%
2023/09/20	1.6	124.96	0	0.00	124.75	1.6	7,507	0.02%
2023/09/19	0.2	125.74	0	0.00	125.45	0.2	7,518	0.00%
2023/09/18	3.2	126.06	0	0.00	126.00	3.2	7,574	0.04%
2023/09/15	0	0.00	3.1	127.07	127.35	-3.1	7,899	-0.04%
2023/09/14	0	0.00	1.2	125.97	126.95	-1.2	7,912	-0.02%
2023/09/13	0	125.35	0	0.00	125.20	0	7,892	0.00%
2023/09/11	2.1	123.60	2	123.80	123.80	0.1	8,099	0.00%
2023/09/08	3.4	123.91	0	0.00	124.30	3.4	8,073	0.04%
2023/09/07	3.8	124.80	0	0.00	124.85	3.8	8,371	0.05%
2023/09/06	0.2	126.10	0	0.00	126.00	0.2	8,506	0.00%
2023/09/05	0.2	126.39	0	0.00	126.45	0.2	8,477	0.00%
2023/09/04	0.2	126.33	0.5	126.65	126.75	-0.3	8,502	0.00%
2023/09/01	1	125.35	0	0.00	125.90	1	8,646	0.01%
2023/08/31	1.5	125.58	0	0.00	125.70	1.5	8,705	0.02%
2023/08/30	1	126.50	0	0.00	126.60	1	8,738	0.01%
2023/08/29	1.1	125.49	1.4	125.95	126.05	-0.3	8,774	0.00%
2023/08/28	0.1	125.50	0	0.00	125.35	0.1	8,731	0.00%
2023/08/25	6.7	124.71	0	0.00	124.55	6.7	8,806	0.08%
2023/08/24	1.1	126.54	1	126.95	127.00	0.1	8,890	0.00%
2023/08/23	1.1	124.81	0	0.00	124.85	1.1	9,020	0.01%
2023/08/22	1.5	123.91	0.5	124.02	124.00	1	9,303	0.01%
2023/08/21	1.5	123.66	3	123.10	123.00	-1.5	9,433	-0.02%
2023/08/18	0.6	124.25	0	0.00	123.85	0.6	9,447	0.01%
2023/08/17	1.6	123.39	0	0.00	124.60	1.6	9,525	0.02%
2023/08/16	5.2	123.99	0	0.00	124.05	5.2	9,664	0.05%
2023/08/15	2.6	124.76	0	0.00	124.70	2.6	9,931	0.03%
2023/08/14	7.7	124.70	0	0.00	124.50	7.7	10,173	0.08%
2023/08/11	1.1	127.21	8	126.35	126.30	-6.9	10,232	-0.07%
2023/08/10	4.4	126.62	0.2	126.60	126.40	4.2	10,235	0.04%
2023/08/09	1.3	127.18	0	0.00	127.20	1.3	10,122	0.01%
2023/08/08	4.8	126.99	0	0.00	127.00	4.8	10,124	0.05%
2023/08/07	0	0.00	0.2	128.50	128.50	-0.2	10,010	0.00%
2023/08/04	2.1	127.26	0	0.00	127.25	2.1	10,002	0.02%
2023/08/02	11.8	127.72	0.4	129.45	127.85	11.4	9,967	0.11%
2023/08/01	1	129.15	11	129.54	129.45	-10	9,867	-0.10%
2023/07/31	2.2	128.60	0	0.00	128.80	2.2	9,830	0.02%
2023/07/28	1.1	129.31	1	129.50	129.50	0.1	9,771	0.00%
2023/07/27	1.1	129.32	0	129.50	129.50	1.1	9,795	0.01%
2023/07/26	1	128.60	0	0.00	128.50	1	9,814	0.01%
2023/07/25	1.1	129.03	0.3	128.66	128.85	0.8	9,835	0.01%
2023/07/24	3.2	127.11	2.4	127.18	127.25	0.8	9,877	0.01%
2023/07/21	5.2	127.11	0	0.00	127.20	5.2	9,930	0.05%
2023/07/20	1	129.65	0	0.00	129.35	1	10,026	0.01%
2023/07/19	7.4	129.12	0.1	130.05	128.75	7.3	10,073	0.07%
2023/07/17	3	131.95	1.3	132.08	132.00	1.7	9,841	0.02%
2023/07/14	0.6	131.68	3.3	132.15	132.25	-2.7	9,716	-0.03%
2023/07/13	0.2	131.54	12.5	131.51	130.90	-12.3	9,551	-0.13%
2023/07/12	0	0.00	1	129.20	129.45	-1	9,385	-0.01%
2023/07/10	1.3	127.65	0	0.00	127.45	1.3	9,413	0.01%
2023/07/07	3.6	127.77	0.5	127.70	127.70	3.1	9,330	0.03%
2023/07/06	3.7	128.33	0	0.00	127.90	3.7	9,296	0.04%
2023/07/05	0	131.00	1.1	130.69	130.80	-1.1	9,086	-0.01%
2023/07/04	0.1	130.75	0	0.00	131.00	0.1	9,075	0.00%
2023/07/03	0	0.00	1	130.65	130.70	-1	9,106	-0.01%
2023/06/30	0.8	128.54	2	128.50	129.10	-1.2	9,245	-0.01%
2023/06/29	0.2	129.05	1	129.50	129.05	-0.8	9,318	-0.01%
2023/06/28	1	128.81	0	0.00	129.10	1	9,274	0.01%
2023/06/27	3.4	129.02	0	129.00	128.90	3.3	9,342	0.04%
2023/06/26	1.2	129.69	0	0.00	129.75	1.2	9,410	0.01%
2023/06/21	1	130.40	0	0.00	130.55	1	9,511	0.01%
2023/06/20	0	0.00	0.1	130.45	130.55	-0.1	9,327	0.00%
2023/06/19	0	131.00	0.2	131.15	131.25	-0.1	9,455	0.00%
2023/06/15	1	131.80	11.1	131.82	131.90	-10.1	9,414	-0.11%
2023/06/14	0	0.00	1.1	131.07	131.50	-1.1	9,411	-0.01%
2023/06/13	1.3	130.91	6.9	131.54	131.55	-5.6	9,559	-0.06%
2023/06/12	0	0.00	1	129.19	129.00	-1	9,371	-0.01%
2023/06/09	1.1	127.55	0	0.00	127.80	1.1	9,326	0.01%
2023/06/08	0.5	127.01	3.4	126.77	126.85	-2.9	9,545	-0.03%
2023/06/07	0	127.00	14.1	128.06	128.10	-14	9,679	-0.15%
2023/06/06	0.1	126.60	2.4	127.02	126.70	-2.3	9,532	-0.02%
2023/06/05	1.6	126.42	1	126.60	126.35	0.6	9,525	0.01%
2023/06/02	0.3	126.10	4.1	126.59	126.75	-3.8	9,543	-0.04%
2023/06/01	0.4	125.36	0	0.00	125.15	0.4	9,567	0.00%
2023/05/31	1.6	125.94	1	125.55	126.15	0.6	9,554	0.01%
2023/05/30	0.2	126.58	2.5	126.82	126.75	-2.3	9,464	-0.02%
2023/05/29	0.2	126.73	5.2	126.70	126.75	-4.9	9,386	-0.05%
2023/05/26	1	125.60	16.2	125.50	125.95	-15.2	9,236	-0.16%
2023/05/25	1.5	122.82	6.7	122.84	123.05	-5.2	8,943	-0.06%
2023/05/24	0.2	121.55	0	0.00	121.60	0.2	8,934	0.00%
2023/05/23	0	0.00	0.1	122.08	122.20	-0.1	8,826	0.00%
2023/05/22	0.1	122.25	2	122.43	122.30	-1.9	8,718	-0.02%
2023/05/19	0	0.00	5.8	122.50	122.50	-5.8	8,549	-0.07%
2023/05/18	0	121.60	12.6	122.06	122.15	-12.5	8,164	-0.15%
2023/05/17	0	0.00	12.1	120.11	120.55	-12.1	8,002	-0.15%
2023/05/16	0	118.52	1.1	118.56	118.60	-1.1	7,695	-0.01%
2023/05/15	2.3	116.91	0	0.00	117.20	2.3	7,628	0.03%
2023/05/12	1.3	117.08	1	117.45	117.20	0.3	7,663	0.00%
2023/05/11	1.3	117.80	0	0.00	117.55	1.3	7,680	0.02%
2023/05/10	1.6	118.39	1	117.90	117.80	0.6	7,768	0.01%
2023/05/08	0	0.00	1	118.50	118.55	-1	7,983	-0.01%
2023/05/05	1	117.85	1	118.05	117.80	0	8,041	0.00%
2023/05/04	0.8	117.26	0	0.00	117.50	0.8	8,263	0.01%
2023/05/03	0.2	117.12	0	0.00	117.20	0.2	8,310	0.00%
2023/05/02	0.1	117.70	2	117.68	117.70	-1.9	8,600	-0.02%
2023/04/28	3	117.29	0	0.00	117.40	3	9,236	0.03%
2023/04/27	4.4	116.03	0	0.00	116.00	4.4	9,376	0.05%
2023/04/26	5.7	115.91	0	0.00	116.10	5.7	9,678	0.06%
2023/04/25	10.7	117.06	1	116.95	116.60	9.7	9,938	0.10%
2023/04/24	7.5	118.11	0	0.00	118.15	7.5	9,795	0.08%
2023/04/21	3.1	119.29	1	119.00	118.60	2.1	9,946	0.02%
2023/04/20	4.6	118.87	1	118.90	118.90	3.6	10,065	0.04%
2023/04/19	2.2	118.96	0	0.00	119.05	2.2	10,208	0.02%
2023/04/18	0.1	119.98	1	120.40	119.95	-0.9	10,272	-0.01%
2023/04/17	0	0.00	2	120.10	120.35	-2	10,392	-0.02%
2023/04/14	0	120.30	0	0.00	120.65	0	10,526	0.00%
2023/04/13	4.5	119.85	0	0.00	119.50	4.5	10,722	0.04%
2023/04/12	1.4	120.80	0	0.00	120.55	1.4	10,756	0.01%
2023/04/10	0.2	121.09	0	0.00	121.00	0.2	11,043	0.00%
2023/04/07	0.1	121.08	0	0.00	121.00	0.1	11,050	0.00%
2023/03/31	0	0.00	1.4	121.72	121.60	-1.4	11,018	-0.01%
2023/03/29	0.1	120.50	0	0.00	120.60	0.1	10,861	0.00%
2023/03/28	2.1	120.57	5	120.70	120.40	-2.9	11,017	-0.03%
2023/03/27	2.1	121.36	0	0.00	121.45	2.1	10,957	0.02%
2023/03/24	0	0.00	11.8	122.12	122.20	-11.8	10,978	-0.11%
2023/03/23	0	0.00	4.2	121.89	121.85	-4.2	10,884	-0.04%
2023/03/22	5.1	120.60	4.1	120.65	120.90	1	10,757	0.01%
2023/03/21	2	118.38	0	0.00	118.65	2	10,628	0.02%
2023/03/20	6.1	118.03	0	0.00	118.10	6.1	10,708	0.06%
2023/03/17	0.1	118.15	1.1	118.27	118.95	-1	10,693	-0.01%
2023/03/16	1.5	117.06	0	0.00	117.05	1.5	10,665	0.01%
2023/03/15	2.2	117.61	2	118.55	117.60	0.2	10,542	0.00%
2023/03/14	7.6	117.54	2	117.38	117.50	5.6	10,505	0.05%
2023/03/13	0.3	117.92	0	0.00	118.80	0.3	10,522	0.00%
2023/03/10	4.5	118.29	0	0.00	118.30	4.5	10,334	0.04%
2023/03/08	2.1	120.15	0.3	120.45	120.30	1.8	10,627	0.02%
2023/03/07	5.1	121.15	0.5	121.15	121.30	4.6	10,702	0.04%
2023/03/06	0	0.00	1	120.10	120.50	-1	10,828	-0.01%
2023/03/03	0.1	119.33	0	0.00	119.35	0.1	10,939	0.00%
2023/03/02	0	118.80	1	119.25	119.25	-1	11,141	-0.01%
2023/03/01	3	118.30	0	0.00	119.35	3	11,216	0.03%
2023/02/24	1.1	119.26	0	0.00	118.80	1.1	11,184	0.01%
2023/02/23	0	118.90	2	118.88	119.40	-2	11,237	-0.02%
2023/02/22	1.4	117.49	2	117.45	117.65	-0.6	11,312	-0.01%
2023/02/21	1.1	118.65	0	0.00	118.95	1.1	11,354	0.01%
2023/02/20	3.2	118.91	1.1	119.15	119.00	2.1	11,674	0.02%
2023/02/17	3.7	118.67	0	0.00	118.75	3.7	12,141	0.03%
2023/02/16	1	119.70	1	119.80	120.30	0	12,312	0.00%
2023/02/15	8.4	119.14	1.1	119.20	118.85	7.3	12,701	0.06%
2023/02/14	0.1	121.46	0.5	121.38	121.65	-0.5	12,742	0.00%
2023/02/13	1	119.90	0	120.30	120.75	1	12,930	0.01%
2023/02/10	0.3	120.85	1	121.00	121.00	-0.8	13,040	-0.01%
2023/02/09	0	120.60	0	0.00	120.90	0	13,138	0.00%
2023/02/08	0	0.00	2.2	120.54	120.85	-2.2	13,164	-0.02%
2023/02/07	1.1	118.63	0.1	118.70	119.00	1	13,240	0.01%
2023/02/06	1.8	119.58	0.2	119.40	119.25	1.6	13,219	0.01%
2023/02/03	4	120.85	2.3	120.98	121.00	1.7	13,134	0.01%
2023/02/02	2	120.80	0.6	120.83	121.00	1.4	13,144	0.01%
2023/02/01	4.1	118.91	4	118.80	119.00	0.1	13,076	0.00%
2023/01/31	5.5	118.51	1	118.80	118.30	4.5	13,101	0.03%
2023/01/30	0.1	120.19	17.5	120.36	120.70	-17.3	12,923	-0.13%
2023/01/17	3	118.17	4.2	118.25	118.10	-1.2	12,536	-0.01%
2023/01/16	0.1	118.10	1.6	118.24	118.10	-1.5	12,585	-0.01%
2023/01/13	1.3	117.10	1.1	118.46	117.20	0.1	12,328	0.00%
2023/01/12	0.4	116.12	2	116.30	115.85	-1.6	12,170	-0.01%
2023/01/11	0.2	116.20	0.5	116.20	116.35	-0.3	12,263	0.00%
2023/01/10	1.4	116.00	1.2	116.09	116.25	0.2	12,110	0.00%
2023/01/09	0	0.00	7.4	114.49	115.80	-7.4	12,237	-0.06%
2023/01/06	0.1	111.93	3	111.47	111.80	-2.9	12,178	-0.02%
2023/01/05	0.7	111.38	5	111.14	111.30	-4.3	12,332	-0.03%
2023/01/04	0.2	110.51	0	0.00	110.50	0.2	12,354	0.00%
2023/01/03	0.1	108.91	0	0.00	110.75	0.1	12,647	0.00%
2022/12/30	16.1	110.56	0	0.00	110.20	16.1	12,544	0.13%
2022/12/29	1.7	108.93	0	0.00	109.50	1.7	12,541	0.01%
2022/12/28	7.5	109.94	0	0.00	110.00	7.5	12,488	0.06%
2022/12/27	5.1	111.94	5	112.11	111.60	0.1	12,410	0.00%
2022/12/26	0	0.00	0.1	111.20	111.10	-0.1	12,525	0.00%
2022/12/23	6.3	110.79	0	0.00	110.70	6.3	12,668	0.05%
2022/12/22	0	0.00	6	112.53	112.60	-6	12,741	-0.05%
2022/12/21	3.4	110.63	0	0.00	110.75	3.4	12,972	0.03%
2022/12/20	8.8	110.72	0	0.00	110.30	8.8	12,922	0.07%
2022/12/19	1.4	112.60	0	0.00	112.35	1.4	13,046	0.01%
2022/12/16	4.6	112.63	0	0.00	113.00	4.6	13,186	0.03%
2022/12/15	1	114.60	0	0.00	114.90	1	13,237	0.01%
2022/12/14	0	0.00	5.1	114.76	114.80	-5.1	13,289	-0.04%
2022/12/13	0.4	113.50	0	0.00	113.40	0.4	13,254	0.00%
2022/12/12	3.6	113.63	0	0.00	113.90	3.6	13,263	0.03%
2022/12/09	1.1	114.21	4.3	114.82	115.00	-3.2	13,340	-0.02%
2022/12/08	2.3	112.95	1	113.05	113.25	1.3	13,297	0.01%
2022/12/07	2.1	114.82	0	0.00	114.60	2.1	13,326	0.02%
2022/12/06	1.4	115.91	0	0.00	115.30	1.4	13,265	0.01%
2022/12/05	2.6	118.06	2	118.00	117.45	0.6	13,225	0.00%
2022/12/02	0.1	117.43	0	0.00	117.30	0.1	13,144	0.00%
2022/12/01	1	119.00	8.1	119.16	118.35	-7	13,277	-0.05%
2022/11/30	0.1	115.30	1	115.85	116.35	-0.9	12,974	-0.01%
2022/11/29	0	113.30	1	115.35	115.40	-1	12,967	-0.01%
2022/11/28	1.2	114.75	4	114.55	114.35	-2.8	13,021	-0.02%
2022/11/25	1.5	116.70	4.2	116.75	116.70	-2.7	13,121	-0.02%
2022/11/24	0.1	116.65	1.2	116.61	116.70	-1.2	12,972	-0.01%
2022/11/23	0	0.00	5.2	115.52	115.60	-5.2	12,920	-0.04%
2022/11/22	0.2	114.03	1	114.70	114.80	-0.8	13,049	-0.01%
2022/11/21	0.2	114.23	0	0.00	113.85	0.2	13,123	0.00%
2022/11/18	2	115.25	2.1	115.14	114.25	-0.1	13,060	0.00%
2022/11/17	5.4	113.47	8.3	113.68	114.55	-3	13,000	-0.02%
2022/11/16	2	114.70	9.2	115.10	114.50	-7.2	12,949	-0.06%
2022/11/15	2.4	114.36	5.2	112.74	114.70	-2.8	12,689	-0.02%
2022/11/14	0.2	109.87	8	110.07	110.00	-7.8	12,193	-0.06%
2022/11/11	7.5	108.98	3.1	108.38	109.00	4.4	11,979	0.04%
2022/11/10	2	103.75	1	103.45	103.50	1	11,638	0.01%
2022/11/09	10.5	104.08	2	103.70	104.50	8.5	11,557	0.07%
2022/11/08	6.1	101.82	8.1	101.60	101.60	-2.1	11,401	-0.02%
2022/11/07	1.1	100.74	5	100.05	100.55	-4	11,368	-0.03%
2022/11/04	1	98.50	0	0.00	98.85	1	11,346	0.01%
2022/11/03	5.7	98.51	0	0.00	98.70	5.7	11,359	0.05%
2022/11/02	2	99.80	0	0.00	100.00	2	11,265	0.02%
2022/11/01	0.1	99.60	0	0.00	99.60	0.1	11,293	0.00%
2022/10/31	0	0.00	1	98.20	99.05	-1	11,311	-0.01%
2022/10/28	2.1	97.65	0	0.00	97.75	2.1	11,257	0.02%
2022/10/27	2.5	98.92	10.6	99.12	99.00	-8.1	11,196	-0.07%
2022/10/26	10.2	97.75	2.2	97.60	97.60	7.9	11,358	0.07%
2022/10/25	4.4	96.95	0	0.00	96.70	4.4	11,334	0.04%
2022/10/24	6.2	99.38	0	0.00	98.60	6.2	11,134	0.06%
2022/10/21	3.3	99.22	0	0.00	98.90	3.3	10,989	0.03%
2022/10/20	2.8	98.18	0	0.00	99.20	2.8	10,919	0.03%
2022/10/19	2.3	100.41	0	0.00	99.75	2.3	10,813	0.02%
2022/10/18	0	101.00	0	0.00	101.10	0	10,729	0.00%
2022/10/17	11.8	99.59	3	99.70	99.95	8.8	10,883	0.08%
2022/10/14	4.1	101.87	2	101.45	101.85	2.1	10,703	0.02%
2022/10/13	7.5	99.20	0.1	100.35	99.00	7.4	10,793	0.07%
2022/10/12	9	100.15	1	99.65	100.20	8	10,666	0.07%
2022/10/11	30.2	101.53	1	101.70	100.70	29.2	10,814	0.27%
2022/10/07	2.3	107.10	0	0.00	106.20	2.3	10,601	0.02%
2022/10/05	3.1	107.25	0.1	107.70	107.25	3	10,975	0.03%
2022/10/04	2.5	104.55	0	0.00	104.80	2.5	10,983	0.02%
2022/10/03	5.4	102.42	0	0.00	102.20	5.4	10,983	0.05%
2022/09/30	2.5	103.56	0	0.00	103.45	2.5	10,969	0.02%
2022/09/29	3	105.20	0	0.00	104.90	3	10,983	0.03%
2022/09/28	11.9	106.00	15	105.35	105.25	-3.1	11,069	-0.03%
2022/09/27	40.3	107.44	2	107.18	107.50	38.3	11,024	0.35%
2022/09/26	9.4	107.47	0	0.00	107.65	9.4	11,316	0.08%
2022/09/23	4.9	109.90	70	109.85	109.70	-65.1	11,564	-0.56%
2022/09/22	2.6	110.45	0.1	110.55	110.75	2.4	11,661	0.02%
2022/09/21	3.9	112.03	0	0.00	112.10	3.9	11,516	0.03%
2022/09/20	7	112.36	5	112.25	113.05	2	11,514	0.02%
2022/09/19	0.4	112.03	0	0.00	112.05	0.4	11,695	0.00%
2022/09/16	5.3	112.50	0	0.00	112.55	5.3	11,757	0.04%
2022/09/15	5.3	113.90	1	113.90	113.85	4.3	11,822	0.04%
2022/09/14	16.9	113.51	0	0.00	113.65	16.9	12,011	0.14%
2022/09/13	0.6	115.98	1	116.10	116.00	-0.4	11,937	0.00%
2022/09/12	1.1	115.32	1	115.10	115.40	0.1	12,037	0.00%
2022/09/08	3.6	112.61	0	0.00	113.00	3.6	12,240	0.03%
2022/09/07	3.6	112.43	0	0.00	112.20	3.6	12,334	0.03%
2022/09/06	2.1	114.52	0	0.00	114.90	2.1	12,223	0.02%
2022/09/05	2.1	114.17	0.1	114.30	114.15	2	12,313	0.02%
2022/09/02	6	114.38	0	0.00	113.90	6	12,447	0.05%
2022/09/01	6.7	115.15	2	115.35	115.15	4.7	12,285	0.04%
2022/08/31	3	116.22	4	117.11	117.60	-1	11,968	-0.01%
2022/08/30	7.9	116.60	3	116.90	116.75	4.9	11,917	0.04%
2022/08/29	21.9	116.37	0	0.00	116.55	21.9	11,795	0.19%
2022/08/26	0	0.00	1	120.00	119.60	-1	11,600	-0.01%
2022/08/25	8	119.05	1.1	119.25	119.00	7	11,508	0.06%
2022/08/24	4.1	118.15	0	0.00	117.90	4.1	11,533	0.04%
2022/08/23	9.3	118.46	10	118.35	118.20	-0.7	11,533	-0.01%
2022/08/22	15.3	120.10	0	0.00	119.80	15.3	11,603	0.13%
2022/08/19	8.1	121.13	0	0.00	121.55	8.1	11,663	0.07%
2022/08/18	10.1	121.31	0	0.00	121.35	10.1	11,693	0.09%
2022/08/17	9	122.18	0	122.15	122.15	9	11,647	0.08%
2022/08/16	19.3	122.06	1.1	122.19	122.10	18.2	11,500	0.16%
2022/08/15	0	0.00	5	121.70	121.90	-5	11,381	-0.04%
2022/08/12	0	0.00	3	120.85	120.80	-3	11,283	-0.03%
2022/08/11	0.2	120.10	0	0.00	120.05	0.2	11,262	0.00%
2022/08/10	2	117.93	0	0.00	117.90	2	11,189	0.02%
2022/08/09	0.2	118.60	0	0.00	119.15	0.2	11,138	0.00%
2022/08/08	0	119.20	0	0.00	119.25	0	11,102	0.00%
2022/08/05	0	0.00	10	119.20	119.50	-10	11,075	-0.09%
2022/08/04	0	116.25	0	0.00	116.55	0	11,117	0.00%
2022/08/03	2.1	116.00	1.5	116.03	116.25	0.6	11,137	0.01%
2022/08/02	3.8	115.35	0	0.00	115.55	3.8	11,237	0.03%
2022/07/29	1	118.25	0	0.00	118.00	1	11,279	0.01%
2022/07/28	0	0.00	0	117.20	116.90	0	11,249	0.00%
2022/07/27	0.4	115.35	3	116.30	116.70	-2.6	11,275	-0.02%
2022/07/26	6.6	115.71	5	115.55	115.65	1.6	11,248	0.01%
2022/07/25	0.5	116.92	1.1	116.65	116.70	-0.6	11,236	-0.01%
2022/07/22	0	116.80	3.1	116.89	116.80	-3.1	11,253	-0.03%
2022/07/21	0	0.00	1.6	115.83	116.35	-1.6	11,471	-0.01%
2022/07/20	0.8	115.54	5	115.88	115.05	-4.3	11,480	-0.04%
2022/07/19	0	0.00	1	114.40	114.30	-1	11,735	-0.01%
2022/07/18	7.1	114.60	2	114.55	114.20	5.1	11,701	0.04%
2022/07/15	7	114.43	0	0.00	115.50	7	11,398	0.06%
2022/07/14	2.1	114.14	0	0.00	114.00	2.1	11,202	0.02%
2022/07/13	11.3	113.16	3	113.23	113.45	8.3	11,107	0.07%
2022/07/12	5.1	109.88	0	0.00	109.55	5.1	10,992	0.05%
2022/07/11	2	111.95	0	0.00	112.25	2	11,151	0.02%
2022/07/08	25.2	112.98	20.2	112.86	113.25	5	11,108	0.05%
2022/07/07	0.7	109.65	1.3	108.97	112.10	-0.6	11,056	-0.01%
2022/07/06	4	109.50	2	110.35	108.85	2	11,069	0.02%
2022/07/05	1.2	110.48	0	0.00	111.00	1.2	11,088	0.01%
2022/07/04	5.4	110.80	1	111.50	110.45	4.4	10,967	0.04%
2022/07/01	19.4	113.12	0	0.00	111.55	19.4	10,771	0.18%
2022/06/30	10.1	116.03	1	116.30	115.80	9.1	10,386	0.09%
2022/06/29	0.2	118.86	0	0.00	118.80	0.2	10,175	0.00%
2022/06/28	2.2	120.30	0	0.00	119.80	2.2	10,130	0.02%
2022/06/27	1.1	120.95	1.9	121.08	120.95	-0.8	10,086	-0.01%
2022/06/24	1.1	118.38	1.1	119.04	118.15	0	9,916	0.00%
2022/06/23	12.7	118.01	0	0.00	117.90	12.7	9,910	0.13%
2022/06/22	4	119.91	0.3	119.60	119.50	3.6	9,711	0.04%
2022/06/21	1.1	121.86	0	0.00	122.20	1.1	9,532	0.01%
2022/06/20	2.8	120.05	2	119.90	119.75	0.8	9,595	0.01%
2022/06/17	5.9	121.01	0	0.00	120.85	5.9	9,520	0.06%
2022/06/16	0.1	123.01	4	123.80	122.50	-3.9	9,321	-0.04%
2022/06/15	0	123.30	1	123.00	122.75	-1	9,320	-0.01%
2022/06/14	0.2	122.89	0	122.50	123.35	0.2	9,405	0.00%
2022/06/13	4.5	123.71	0	0.00	123.55	4.5	9,524	0.05%
2022/06/10	5.3	126.92	3	126.87	127.10	2.3	9,634	0.02%
2022/06/09	1	128.35	0	0.00	128.40	1	9,706	0.01%
2022/06/08	0.1	128.80	0.5	128.90	128.80	-0.4	9,850	0.00%
2022/06/07	0.7	127.45	0	0.00	127.40	0.7	10,025	0.01%
2022/06/06	0.4	128.90	0	0.00	128.70	0.4	10,292	0.00%
2022/06/02	2.1	127.93	0	0.00	127.80	2.1	10,921	0.02%
2022/06/01	1	129.40	1.1	129.95	129.15	-0.1	11,714	0.00%
2022/05/31	2	127.90	0.1	128.00	129.80	2	11,817	0.02%
2022/05/30	1	127.30	4	127.25	128.55	-3	11,774	-0.03%
2022/05/27	1	124.20	0.2	124.50	125.50	0.9	11,633	0.01%
2022/05/26	5.2	123.06	0	0.00	122.90	5.2	11,576	0.04%
2022/05/24	4.3	123.73	0	0.00	123.50	4.3	12,301	0.03%
2022/05/23	1.2	125.05	2	125.10	124.90	-0.8	12,291	-0.01%
2022/05/20	1	124.40	0.1	124.75	124.65	1	12,557	0.01%
2022/05/19	2.7	123.24	2	123.10	123.30	0.7	12,570	0.01%
2022/05/18	4	125.59	8	125.51	125.70	-4	12,514	-0.03%
2022/05/17	0.1	123.78	0	0.00	124.35	0.1	12,491	0.00%
2022/05/16	2.1	123.83	0	0.00	123.00	2.1	12,534	0.02%
2022/05/13	0.2	122.32	1.8	121.97	122.35	-1.7	12,561	-0.01%
2022/05/12	7.2	122.14	0.1	122.15	121.25	7.1	12,641	0.06%
2022/05/11	1.1	124.33	0	0.00	124.20	1.1	12,516	0.01%
2022/05/10	2.2	122.24	1	123.40	124.00	1.2	12,482	0.01%
2022/05/09	5.4	124.73	1	124.60	124.55	4.4	12,386	0.04%
2022/05/06	2.1	126.52	0	0.00	126.65	2.1	12,357	0.02%
2022/05/05	2.1	129.14	1	129.35	129.25	1.1	12,475	0.01%
2022/05/04	1.2	127.56	0	0.00	127.80	1.2	12,667	0.01%
2022/05/03	1.1	127.82	0	0.00	127.80	1.1	12,902	0.01%
2022/04/29	3.5	128.55	0	0.00	128.75	3.5	13,017	0.03%
2022/04/28	0.1	126.86	2	126.35	127.10	-1.9	13,316	-0.01%
2022/04/27	6.7	126.54	0.1	126.75	126.55	6.6	13,394	0.05%
2022/04/26	5.7	129.20	0	0.00	129.25	5.7	13,160	0.04%
2022/04/25	19.5	129.11	1.2	129.63	129.25	18.4	13,244	0.14%
2022/04/22	19.4	131.37	0	0.00	131.60	19.4	12,823	0.15%
2022/04/21	0.1	133.00	0	0.00	132.75	0.1	12,805	0.00%
2022/04/20	2	132.31	4	132.10	132.65	-2	12,863	-0.02%
2022/04/19	2.2	132.24	0	0.00	132.00	2.2	12,919	0.02%
2022/04/18	4.1	131.61	2	131.40	131.55	2.1	13,064	0.02%
2022/04/15	4.1	132.17	7	132.48	132.25	-2.9	13,027	-0.02%
2022/04/14	2.3	135.59	0	0.00	134.55	2.3	12,799	0.02%
2022/04/13	0.1	133.94	1	133.70	135.05	-0.9	12,860	-0.01%
2022/04/12	5.4	132.47	1	132.65	132.55	4.4	12,933	0.03%
2022/04/11	6.7	132.50	0.5	132.45	132.45	6.2	12,857	0.05%
2022/04/08	2.3	133.85	1	134.00	134.55	1.3	12,692	0.01%
2022/04/07	15.3	134.41	2	134.85	133.80	13.3	12,647	0.10%
2022/04/06	4.4	135.71	0	0.00	136.25	4.4	12,778	0.03%
2022/04/01	0.7	136.83	2	136.68	136.95	-1.3	12,959	-0.01%
2022/03/31	0.5	138.54	0	0.00	138.10	0.5	12,939	0.00%
2022/03/30	0	138.40	3.3	138.49	138.55	-3.3	13,089	-0.03%
2022/03/29	1.1	137.09	0.1	136.90	136.85	1	13,185	0.01%
2022/03/28	1.1	135.88	11	135.66	136.70	-9.9	13,145	-0.08%
2022/03/25	0.1	138.29	1	138.20	138.20	-0.9	13,081	-0.01%
2022/03/24	1.1	137.73	0.1	138.00	138.00	1	13,072	0.01%
2022/03/23	1	138.01	1.1	137.99	138.10	0	13,082	0.00%
2022/03/22	1	136.60	0	0.00	136.80	1	13,004	0.01%
2022/03/21	0.4	137.19	2.1	137.18	137.00	-1.7	13,069	-0.01%
2022/03/18	0.3	136.22	1	136.25	136.10	-0.7	13,019	-0.01%
2022/03/17	14	135.87	5.3	135.88	136.40	8.7	12,884	0.07%
2022/03/16	3.4	132.00	0	0.00	132.20	3.4	12,706	0.03%
2022/03/15	23.6	132.05	0.2	131.75	131.65	23.4	12,465	0.19%
2022/03/14	2.2	134.71	2	134.10	134.40	0.2	12,255	0.00%
2022/03/11	13.6	134.88	0	0.00	134.40	13.6	12,162	0.11%
2022/03/10	3.1	135.98	21	135.35	136.35	-17.9	12,050	-0.15%
2022/03/09	8.8	132.71	0	0.00	132.50	8.8	11,890	0.07%
2022/03/08	24.7	131.87	0	0.00	131.15	24.7	11,690	0.21%
2022/03/07	56.5	134.25	0	0.00	134.00	56.5	11,064	0.51%
2022/03/04	2.4	138.52	0	0.00	138.45	2.4	10,368	0.02%
2022/03/03	1.2	139.92	0	0.00	139.95	1.2	10,345	0.01%
2022/03/02	1.1	139.57	0	0.00	139.65	1.1	10,465	0.01%
2022/03/01	1	140.41	2	139.65	140.45	-1	10,405	-0.01%
2022/02/25	21.8	138.51	0.1	139.05	138.50	21.7	10,318	0.21%
2022/02/24	21.6	139.75	0	0.00	138.80	21.6	10,017	0.22%
2022/02/23	2.9	141.88	0	0.00	142.25	2.9	9,590	0.03%
2022/02/22	16.6	141.30	0	0.00	141.85	16.6	9,615	0.17%
2022/02/21	3.2	143.65	0	0.00	143.80	3.2	9,402	0.03%
2022/02/18	1.1	143.77	0.1	143.50	144.10	1	9,666	0.01%
2022/02/17	0	0.00	0.9	144.35	144.50	-0.9	9,697	-0.01%
2022/02/16	1	143.95	4	144.18	144.40	-3	9,723	-0.03%
2022/02/15	2.4	142.58	1	142.50	142.05	1.4	9,706	0.01%
2022/02/14	4.4	142.65	0	0.00	142.70	4.4	9,657	0.05%
2022/02/11	1	145.00	2.3	144.85	144.95	-1.2	9,549	-0.01%
2022/02/10	3	144.53	0.1	144.55	145.05	3	9,682	0.03%
2022/02/09	2.2	143.16	5	143.30	143.40	-2.8	9,705	-0.03%
2022/02/08	4	143.01	0	0.00	142.90	4	9,757	0.04%
2022/02/07	5.6	141.58	0	0.00	142.30	5.6	9,615	0.06%
2022/01/26	6.1	141.71	0	0.00	141.55	6.1	9,253	0.07%
2022/01/25	13.7	141.58	1	141.55	141.65	12.7	9,024	0.14%
2022/01/24	3.7	142.69	4	143.51	144.00	-0.3	8,674	0.00%
2022/01/21	49.1	143.07	8	143.18	142.65	41.1	8,537	0.48%
2022/01/20	8	148.46	0.3	147.80	149.10	7.6	8,114	0.09%
2022/01/19	3	148.61	3	149.25	148.50	0	7,967	0.00%
2022/01/18	1.8	150.91	0	0.00	150.30	1.8	7,897	0.02%
2022/01/17	0.1	151.75	8.1	151.97	152.00	-8.1	7,780	-0.10%
2022/01/14	2	150.05	3.4	150.06	150.30	-1.3	7,751	-0.02%
2022/01/13	0.1	149.85	6	149.99	150.30	-5.9	7,800	-0.08%
2022/01/12	2	149.25	1.2	149.28	149.55	0.9	7,918	0.01%
2022/01/11	2.1	147.76	0	147.95	148.30	2.1	7,890	0.03%
2022/01/10	3	146.77	0	0.00	147.55	3	7,682	0.04%
2022/01/07	2.5	147.30	0.1	146.75	146.60	2.4	7,644	0.03%
2022/01/06	4.8	147.64	1	147.70	147.90	3.8	7,582	0.05%
2022/01/05	0	0.00	5	149.85	149.30	-5	7,528	-0.07%
2022/01/04	0	0.00	12.1	149.01	149.60	-12.1	7,522	-0.16%
2022/01/03	0	0.00	1	147.20	146.40	-1	7,490	-0.01%
2021/12/30	0	0.00	0	145.85	145.50	0	7,603	0.00%
2021/12/29	3	145.35	0.3	145.78	145.95	2.7	7,866	0.03%
2021/12/28	0	0.00	0.5	145.04	145.30	-0.5	7,940	-0.01%
2021/12/27	0.1	143.25	2.9	143.90	144.15	-2.9	7,953	-0.04%
2021/12/24	0	143.00	3.2	143.42	143.05	-3.2	8,296	-0.04%
2021/12/23	0	0.00	0	142.65	142.65	0	8,364	0.00%
2021/12/21	0	0.00	0	140.80	141.85	0	8,854	0.00%
2021/12/20	0.1	140.75	0.4	140.95	140.65	-0.4	8,940	0.00%
2021/12/16	0	0.00	0.5	141.35	142.05	-0.5	8,985	-0.01%
2021/12/15	0.1	140.55	0	140.45	140.30	0.1	9,290	0.00%
2021/12/14	0.8	140.31	1	140.35	140.10	-0.2	9,187	0.00%
2021/12/13	2.1	141.93	0	0.00	141.50	2.1	9,242	0.02%
2021/12/10	0.1	142.00	1	142.00	141.95	-0.9	9,366	-0.01%
2021/12/09	0	0.00	5	142.15	142.00	-5	9,351	-0.05%
2021/12/08	0	0.00	1.2	143.08	142.35	-1.2	9,329	-0.01%
2021/12/07	1	141.30	0.1	141.19	141.80	0.9	9,198	0.01%
2021/12/06	1	141.74	1	141.65	141.35	0	9,199	0.00%
2021/12/03	0	141.70	0	141.75	141.75	0	9,251	0.00%
2021/12/02	0	0.00	0.1	141.80	141.80	-0.1	9,307	0.00%
2021/12/01	0	0.00	1	140.10	140.30	-1	9,390	-0.01%
2021/11/30	0.1	138.30	0	0.00	138.00	0.1	9,504	0.00%
2021/11/29	2.2	137.84	1	137.65	138.15	1.2	9,449	0.01%
2021/11/26	9.7	138.69	0	0.00	138.15	9.7	9,567	0.10%
2021/11/25	0.1	140.39	0	140.85	140.45	0	9,641	0.00%
2021/11/24	3	140.85	0	141.10	140.50	3	9,955	0.03%
2021/11/23	0.3	141.39	0	0.00	141.10	0.3	10,179	0.00%
2021/11/19	0	0.00	0.2	142.97	142.80	-0.2	10,275	0.00%
2021/11/18	0	0.00	0	142.45	142.45	0	10,259	0.00%
2021/11/17	2	141.35	0.2	141.41	141.65	1.8	10,259	0.02%
2021/11/16	0	0.00	1	141.34	141.20	-1	10,182	-0.01%
2021/11/15	0.2	140.90	4.5	140.94	140.95	-4.3	10,524	-0.04%
2021/11/12	0	0.00	1	140.75	139.70	-1	10,774	-0.01%
2021/11/11	0.1	139.45	2.1	139.43	139.25	-2	10,895	-0.02%
2021/11/10	0	0.00	0.1	140.31	140.50	-0.1	11,000	0.00%
2021/11/09	3	140.80	21.1	140.96	140.70	-18.1	11,029	-0.16%
2021/11/08	21	138.75	2.9	138.96	139.20	18.1	10,862	0.17%
2021/11/05	3	137.40	0.1	138.15	138.10	3	10,800	0.03%
2021/11/04	2	136.30	0	137.15	136.15	2	10,654	0.02%
2021/11/02	1	136.50	7	137.15	136.25	-6	10,722	-0.06%
2021/11/01	0	0.00	1.4	136.44	136.50	-1.4	10,749	-0.01%
2021/10/29	0.1	135.97	0.3	136.10	135.80	-0.2	10,790	0.00%
2021/10/28	1	136.71	0	0.00	137.15	1	10,809	0.01%
2021/10/27	0	137.00	5	137.26	137.55	-5	10,855	-0.05%
2021/10/26	0	0.00	2	136.95	137.55	-2	10,796	-0.02%
2021/10/25	1	136.30	0	0.00	136.40	1	10,800	0.01%
2021/10/21	0	136.40	1.1	137.37	136.10	-1.1	11,263	-0.01%
2021/10/20	2	136.90	5	137.00	136.60	-3	11,238	-0.03%
2021/10/19	1	136.85	0	0.00	136.95	1	11,047	0.01%
2021/10/18	2.1	135.81	2	136.45	135.85	0.1	11,008	0.00%
2021/10/15	0	0.00	3.1	135.13	136.25	-3.1	11,132	-0.03%
2021/10/14	10.1	133.32	0	0.00	132.75	10.1	11,039	0.09%
2021/10/13	2.1	132.75	0	0.00	132.40	2.1	11,159	0.02%
2021/10/12	7.2	132.21	3	132.37	132.85	4.2	11,224	0.04%
2021/10/08	0	134.95	2	135.05	134.20	-2	11,241	-0.02%
2021/10/07	1.1	135.10	3	135.17	135.35	-1.9	11,270	-0.02%
2021/10/06	8.2	133.01	17	132.62	133.00	-8.8	11,272	-0.08%
2021/10/05	14.8	132.25	0	0.00	132.95	14.8	11,131	0.13%
2021/10/04	4.2	133.19	0.6	133.20	133.15	3.6	10,793	0.03%
2021/10/01	8.3	134.05	0	0.00	133.95	8.3	10,472	0.08%
2021/09/30	3	136.08	0	0.00	137.05	3	10,130	0.03%
2021/09/29	8.4	136.06	0	0.00	136.00	8.4	9,960	0.08%
2021/09/28	0.1	138.97	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	0.9	139.89	0.5	140.01	140.00	0.4	9,375	0.00%
2021/09/24	0	0.00	0	139.85	139.65	0	9,255	0.00%
2021/09/23	1.1	138.03	0	0.00	138.00	1.1	9,309	0.01%
2021/09/22	17.4	136.99	1	137.10	137.20	16.4	9,363	0.18%
2021/09/17	0	140.90	7	140.90	140.50	-7	9,031	-0.08%
2021/09/16	0	140.20	1	139.90	140.10	-1	9,076	-0.01%
2021/09/15	0	0.00	0.1	140.71	140.75	-0.1	9,046	0.00%
2021/09/14	1	141.55	0	141.80	141.60	1	8,952	0.01%
2021/09/13	0	141.45	0	0.00	141.45	0	9,009	0.00%
2021/09/10	1	141.85	1.1	141.05	141.95	-0.1	9,216	0.00%
2021/09/09	0.1	140.45	7	140.25	140.30	-7	9,202	-0.08%
2021/09/08	0.1	140.20	0	0.00	140.65	0.1	9,204	0.00%
2021/09/07	0	0.00	0	141.95	141.90	0	9,208	0.00%
2021/09/06	1	142.75	2.6	143.21	142.55	-1.6	9,137	-0.02%
2021/09/03	2	141.90	14.1	141.46	141.90	-12.1	8,961	-0.14%
2021/09/02	0.1	140.08	5.1	141.20	139.90	-4.9	8,889	-0.06%
2021/09/01	0	141.00	15.7	140.94	141.00	-15.7	8,873	-0.18%
2021/08/31	0.1	138.35	1.3	139.17	140.35	-1.3	8,618	-0.01%
2021/08/30	0	0.00	11.2	138.86	139.50	-11.2	8,528	-0.13%
2021/08/27	0	0.00	1.1	138.01	138.15	-1.1	8,225	-0.01%
2021/08/26	0	0.00	0.1	136.85	137.00	-0.1	8,032	0.00%
2021/08/25	0.1	135.82	3.4	135.86	136.05	-3.3	7,997	-0.04%
2021/08/24	0	134.90	0	134.90	134.75	0	7,975	0.00%
2021/08/23	2	132.52	2.3	133.61	134.35	-0.3	8,065	0.00%
2021/08/20	4.2	131.29	0	0.00	130.75	4.2	8,127	0.05%
2021/08/19	7.8	131.95	0	0.00	131.80	7.8	7,960	0.10%
2021/08/18	2.3	133.37	1	134.55	134.90	1.3	7,607	0.02%
2021/08/17	6.9	134.56	0	0.00	134.35	6.9	7,401	0.09%
2021/08/16	1.6	135.25	0	0.00	135.35	1.6	7,356	0.02%
2021/08/13	0.6	136.09	0	0.00	135.65	0.6	7,346	0.01%
2021/08/12	0.1	137.20	0	0.00	136.95	0.1	7,386	0.00%
2021/08/11	0.2	136.93	2	136.95	137.20	-1.8	7,630	-0.02%
2021/08/10	0.1	138.00	1	138.00	137.65	-1	7,841	-0.01%
2021/08/09	2	138.03	1	138.40	138.40	1	8,326	0.01%
2021/08/06	0	0.00	1	138.50	138.80	-1	8,495	-0.01%
2021/08/05	0.1	139.05	4	139.37	139.00	-3.9	8,882	-0.04%
2021/08/04	0.1	139.05	2.2	138.69	139.25	-2.1	9,429	-0.02%
2021/08/03	1	137.70	0	0.00	138.45	1	9,761	0.01%
2021/08/02	0	136.50	5.4	137.86	137.90	-5.4	9,731	-0.06%
2021/07/30	0	136.40	0	0.00	136.05	0	9,727	0.00%
2021/07/29	0	0.00	3	136.17	136.50	-3	9,795	-0.03%
2021/07/28	20.3	134.56	0	0.00	134.25	20.3	9,762	0.21%
2021/07/27	5.5	136.35	0	0.00	136.40	5.5	9,483	0.06%
2021/07/26	3.4	136.91	0	0.00	136.45	3.4	9,424	0.04%
2021/07/23	5	137.90	0	0.00	137.65	5	9,379	0.05%
2021/07/22	1	137.55	0	0.00	137.65	1	9,377	0.01%
2021/07/21	0.3	137.31	0	0.00	136.70	0.3	9,385	0.00%
2021/07/20	4.1	137.82	1	137.25	137.20	3.1	9,371	0.03%
2021/07/19	0.1	138.27	0	0.00	138.30	0.1	9,339	0.00%
2021/07/16	2.1	139.36	0	0.00	139.90	2.1	9,231	0.02%
2021/07/15	0	141.30	1.1	141.71	141.80	-1.1	9,206	-0.01%
2021/07/14	0.2	140.60	2	140.99	140.50	-1.8	9,085	-0.02%
2021/07/13	0.1	140.07	13.1	140.35	140.15	-13	9,060	-0.14%
2021/07/12	0	0.00	0.2	139.55	139.00	-0.2	9,018	0.00%
2021/07/09	0	138.00	0	0.00	137.75	0	8,918	0.00%
2021/07/08	0	0.00	1.6	139.16	138.85	-1.6	8,912	-0.02%
2021/07/07	2	138.91	0	0.00	139.00	2	8,939	0.02%
2021/07/06	0	0.00	5	140.00	139.75	-5	8,927	-0.06%
2021/07/05	0	139.50	1	139.75	139.60	-1	8,881	-0.01%
2021/06/30	1	139.20	3.5	139.14	138.95	-2.5	8,929	-0.03%
2021/06/29	0.1	137.65	2	137.85	137.60	-1.9	8,892	-0.02%
2021/06/28	0	137.35	0	0.00	137.20	0	8,868	0.00%
2021/06/24	0	137.00	0	0.00	136.70	0	8,908	0.00%
2021/06/22	0	135.00	0	135.00	134.85	0	8,912	0.00%
2021/06/21	13.6	135.03	0	0.00	134.70	13.6	8,987	0.15%
2021/06/18	0	138.30	0	0.00	138.00	0	8,840	0.00%
2021/06/17	0.1	137.63	1	137.65	138.30	-0.9	8,893	-0.01%
2021/06/16	0.1	138.54	1	138.70	138.70	-0.9	9,004	-0.01%
2021/06/15	0	138.50	0	0.00	138.85	0	8,999	0.00%
2021/06/11	0	0.00	4	138.04	138.10	-4	9,044	-0.04%
2021/06/09	1	135.50	0.1	135.80	135.50	0.9	9,050	0.01%
2021/06/08	0	136.90	1	136.65	136.50	-1	9,042	-0.01%
2021/06/07	10.1	136.99	4	136.80	137.30	6.1	9,146	0.07%
2021/06/04	0.1	136.83	2	136.95	136.95	-1.9	9,056	-0.02%
2021/06/03	0	0.00	3.4	137.96	137.60	-3.4	9,225	-0.04%
2021/06/02	0	137.10	3	137.32	137.70	-3	9,343	-0.03%
2021/06/01	1	137.80	2	137.70	137.70	-1	9,497	-0.01%
2021/05/31	0	137.10	1.1	137.48	137.10	-1	9,680	-0.01%
2021/05/28	1	135.75	6.6	134.93	135.80	-5.6	9,647	-0.06%
2021/05/27	0.3	133.32	0	0.00	133.55	0.3	9,607	0.00%
2021/05/26	2	134.35	3	134.65	134.50	-1	9,951	-0.01%
2021/05/25	0	0.00	6	133.49	134.40	-6	10,035	-0.06%
2021/05/24	0	132.13	0	0.00	132.15	0	10,058	0.00%
2021/05/21	0	132.50	2.3	133.02	132.35	-2.3	10,015	-0.02%
2021/05/20	4.2	130.12	1.4	131.11	130.50	2.8	9,961	0.03%
2021/05/19	1.1	132.22	0	0.00	131.40	1.1	9,948	0.01%
2021/05/18	4	130.93	6	130.81	132.30	-2	9,840	-0.02%
2021/05/17	10.9	126.83	12	126.45	126.50	-1.1	9,884	-0.01%
2021/05/14	4.7	129.34	0	0.00	128.95	4.7	9,504	0.05%
2021/05/13	10.7	128.51	0.2	128.50	127.50	10.5	9,360	0.11%
2021/05/12	15.6	127.54	16	128.15	129.40	-0.5	9,026	-0.01%
2021/05/11	20.5	134.16	0	0.00	133.25	20.5	8,567	0.24%
2021/05/10	0	138.51	0	0.00	138.45	0	8,380	0.00%
2021/05/07	0	139.50	0.2	137.70	139.40	-0.2	8,542	0.00%
2021/05/06	2	136.85	1	136.70	136.95	1	8,667	0.01%
2021/05/05	3.1	136.62	0	0.00	135.75	3.1	8,665	0.04%
2021/05/04	3.9	137.28	4.1	137.27	137.05	-0.2	8,758	0.00%
2021/05/03	4.3	138.43	0.7	138.70	138.25	3.6	8,766	0.04%
2021/04/29	0	0.00	2	142.00	140.60	-2	9,050	-0.02%
2021/04/28	0	140.77	0	0.00	140.40	0	9,130	0.00%
2021/04/27	0	141.20	3	141.42	141.25	-3	9,580	-0.03%
2021/04/26	0.2	140.15	4.1	140.65	141.20	-3.9	9,671	-0.04%
2021/04/23	0.1	138.35	0.1	138.35	139.15	-0.1	9,710	0.00%
2021/04/22	3.6	138.11	1	138.39	137.90	2.6	9,969	0.03%
2021/04/21	4.2	138.20	1	138.30	138.00	3.2	10,103	0.03%
2021/04/20	0	139.40	1.4	139.05	139.25	-1.3	10,151	-0.01%
2021/04/19	0	139.50	0.1	139.00	139.50	-0.1	10,253	0.00%
2021/04/16	3.1	138.51	4	138.68	139.25	-0.9	10,289	-0.01%
2021/04/15	1	138.30	6	138.40	139.05	-5	10,319	-0.05%
2021/04/14	0	0.00	4.3	136.95	137.90	-4.3	10,305	-0.04%
2021/04/13	1.1	137.69	1	137.69	137.15	0	10,375	0.00%
2021/04/12	0	0.00	0.1	137.80	137.15	-0.1	10,361	0.00%
2021/04/09	2.1	138.24	0	0.00	137.95	2.1	10,365	0.02%
2021/04/08	0	138.25	3	137.98	138.25	-3	10,401	-0.03%
2021/04/07	1.1	137.71	0	0.00	137.80	1.1	10,387	0.01%
2021/04/06	0	137.75	6	138.03	137.65	-6	10,367	-0.06%
2021/03/31	0.6	134.87	1	135.00	134.75	-0.4	10,197	0.00%
2021/03/30	0.1	135.90	2	135.80	135.90	-2	10,111	-0.02%
2021/03/29	0	135.45	7	135.42	135.45	-6.9	10,101	-0.07%
2021/03/26	0.1	133.89	0.1	134.35	134.35	0	10,062	0.00%
2021/03/25	6.4	131.83	5.1	131.92	131.95	1.3	10,001	0.01%
2021/03/24	5.2	131.86	1	131.55	131.50	4.2	9,961	0.04%
2021/03/23	7	134.23	4.8	134.19	133.60	2.3	9,839	0.02%
2021/03/22	7	132.49	2	133.13	133.40	5	9,946	0.05%
2021/03/19	5.8	132.65	2	132.50	132.80	3.8	10,014	0.04%
2021/03/18	1	136.00	4	135.73	134.90	-3	9,888	-0.03%
2021/03/17	2.1	134.65	0	0.00	134.20	2.1	9,850	0.02%
2021/03/16	0.2	135.25	2	135.25	135.35	-1.8	9,874	-0.02%
2021/03/15	1	134.85	1.1	134.91	134.90	-0.1	9,864	0.00%
2021/03/12	1	135.40	4.5	135.31	135.25	-3.5	9,907	-0.04%
2021/03/11	1	134.30	1.1	134.75	134.70	-0.1	9,927	0.00%
2021/03/10	2.2	131.89	2	131.93	131.90	0.2	9,978	0.00%
2021/03/09	3.3	131.20	2.5	131.39	131.35	0.8	9,987	0.01%
2021/03/08	2.1	132.18	1.6	133.35	131.85	0.5	9,867	0.01%
2021/03/05	7.4	131.44	2	131.78	131.95	5.4	9,749	0.06%
2021/03/04	9.5	132.98	6	132.99	132.75	3.5	9,669	0.04%
2021/03/03	5.2	134.02	33	133.90	135.40	-27.8	9,480	-0.29%
2021/03/02	5.6	135.14	2.2	134.87	133.45	3.4	9,381	0.04%
2021/02/26	10.2	134.03	1	134.10	133.40	9.2	9,330	0.10%
2021/02/25	2.1	137.04	1	137.30	137.55	1.1	8,991	0.01%
2021/02/24	9.7	136.99	3	137.27	136.45	6.7	8,916	0.07%
2021/02/23	0.2	137.97	0	0.00	138.50	0.2	8,820	0.00%
2021/02/22	0.1	139.40	0.7	139.15	138.80	-0.7	8,766	-0.01%
2021/02/19	6.1	138.22	1	139.05	138.85	5.1	8,979	0.06%
2021/02/18	2	140.25	2.3	140.26	140.35	-0.3	8,968	0.00%
2021/02/17	5.2	140.10	3.6	140.08	140.55	1.5	8,948	0.02%
2021/02/05	2.1	135.16	1	136.05	134.80	1.1	8,696	0.01%
2021/02/04	1.3	133.64	0	0.00	133.55	1.3	8,613	0.01%
2021/02/03	1.1	135.41	0	0.00	134.35	1.1	8,645	0.01%
2021/02/02	5.1	134.47	0.1	134.65	134.45	5	8,600	0.06%
2021/02/01	5.1	128.33	9.5	128.25	130.75	-4.4	8,606	-0.05%
2021/01/29	9.3	129.89	9	129.37	128.20	0.3	8,474	0.00%
2021/01/28	8.7	129.86	0	0.00	130.35	8.7	8,312	0.10%
2021/01/27	2.1	132.71	0	0.00	133.05	2.1	8,153	0.03%
2021/01/26	3.6	133.58	1.6	132.68	132.85	2	8,096	0.03%
2021/01/25	1.1	135.38	3	136.03	135.60	-1.9	8,024	-0.02%
2021/01/22	10.1	138.26	1	138.30	137.45	9.1	7,902	0.12%
2021/01/21	6.1	142.16	0	0.00	143.00	6.1	7,622	0.08%
2021/01/20	1.5	138.63	0.1	138.85	138.20	1.4	7,472	0.02%
2021/01/19	0.2	137.43	1	135.20	137.95	-0.8	7,029	-0.01%
2021/01/18	2	133.20	0.6	133.97	134.40	1.4	6,876	0.02%
2021/01/15	3.3	136.18	0	0.00	134.50	3.3	6,692	0.05%
2021/01/14	3.1	133.91	0	0.00	134.05	3.1	6,370	0.05%
2021/01/13	0.6	134.98	0.2	135.40	135.30	0.4	6,291	0.01%
2021/01/12	2.7	132.33	2.2	132.30	132.10	0.5	6,137	0.01%
2021/01/11	7	130.99	1.1	130.96	132.30	5.9	6,013	0.10%
2021/01/08	1.1	131.07	2.8	130.69	131.20	-1.7	5,897	-0.03%
2021/01/07	1	127.00	0	0.00	128.90	1	5,756	0.02%
2021/01/06	2.6	126.17	0	0.00	125.95	2.6	5,688	0.04%
2021/01/05	1.1	124.50	0	0.00	124.60	1.1	5,601	0.02%
2021/01/04	3	124.30	0	0.00	124.35	3	5,685	0.05%
2020/12/31	0.1	122.12	4	122.05	122.25	-3.9	5,807	-0.07%
2020/12/30	0.4	120.90	3.1	120.96	121.60	-2.7	5,778	-0.05%
2020/12/28	0	0.00	0.4	119.30	120.00	-0.4	5,849	-0.01%
2020/12/25	1	119.15	0	119.40	118.95	1	5,851	0.02%
2020/12/24	0	0.00	3.1	118.54	118.80	-3.1	5,867	-0.05%
2020/12/23	0.1	118.25	0.1	118.15	118.15	0	5,926	0.00%
2020/12/22	0	0.00	2	119.35	118.00	-2	6,014	-0.03%
2020/12/21	2	117.85	0	0.00	119.35	2	6,182	0.03%
2020/12/18	0.6	118.30	0	0.00	118.20	0.6	6,199	0.01%
2020/12/17	2.1	118.41	0	0.00	118.60	2.1	6,268	0.03%
2020/12/15	1	116.81	0	0.00	117.05	1	6,176	0.02%
2020/12/14	1	118.15	0	0.00	118.25	1	6,165	0.02%
2020/12/11	5.5	118.15	1	118.35	118.75	4.5	6,372	0.07%
2020/12/10	6	118.33	0	0.00	118.60	6	6,385	0.09%
2020/12/09	1	120.00	1	119.55	120.05	0	6,346	0.00%
2020/12/08	1	118.45	0	118.25	120.05	1	6,292	0.02%
2020/12/07	2	118.00	11.1	118.29	118.40	-9.1	6,247	-0.15%
2020/12/04	0	0.00	0.2	116.95	117.30	-0.2	6,240	0.00%
2020/12/03	0	0.00	1	116.00	115.40	-1	6,111	-0.02%
2020/12/02	0	0.00	1	115.05	115.40	-1	6,104	-0.02%
2020/12/01	1.1	113.54	1	113.75	114.30	0.1	6,101	0.00%
2020/11/30	2.1	114.33	1	113.40	113.30	1.1	6,103	0.02%
2020/11/27	1.1	114.44	1	114.30	114.65	0.1	6,017	0.00%
2020/11/26	0	0.00	1	114.20	114.85	-1	6,025	-0.02%
2020/11/25	7	114.80	0	0.00	113.95	7	6,079	0.12%
2020/11/24	3	115.30	6	115.33	114.90	-3	6,077	-0.05%
2020/11/23	8	115.36	4.2	115.00	115.45	3.8	6,072	0.06%
2020/11/20	1	113.75	2	113.88	114.00	-1	6,021	-0.02%
2020/11/19	1	114.20	3	114.00	114.15	-2	6,002	-0.03%
2020/11/17	34	114.24	32.2	115.08	113.60	1.8	5,798	0.03%
2020/11/16	2	111.93	4.2	111.66	112.80	-2.2	5,974	-0.04%
2020/11/13	0	0.00	0.1	108.95	109.25	-0.1	5,922	0.00%
2020/11/12	0	0.00	1.1	108.77	108.80	-1.1	5,921	-0.02%
2020/11/11	1	108.75	4	108.15	108.75	-3	5,951	-0.05%
2020/11/10	0	0.00	2	107.08	107.10	-2	5,872	-0.03%
2020/11/09	0	0.00	1.4	108.18	108.10	-1.4	5,890	-0.02%
2020/11/06	0	0.00	7	106.67	106.70	-7	5,800	-0.12%
2020/11/05	0	0.00	1	105.90	106.05	-1	5,749	-0.02%
2020/11/04	1	105.85	0	104.85	106.15	1	5,775	0.02%
2020/11/03	0	0.00	7	104.24	104.60	-7	5,805	-0.12%
2020/11/02	7	102.64	0	0.00	103.40	7	5,855	0.12%
2020/10/30	5	103.23	0	0.00	103.00	5	5,771	0.09%
2020/10/29	3.1	103.85	0	0.00	103.85	3.1	5,742	0.05%
2020/10/28	6.4	105.33	3	105.15	105.00	3.4	5,746	0.06%
2020/10/27	0.1	105.65	0	0.00	105.50	0.1	5,756	0.00%
2020/10/26	0.1	106.35	0	0.00	106.10	0.1	5,809	0.00%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/19	2.5	106.38	1	106.50	106.60	1.5	6,827	0.02%
2020/10/15	1	105.30	0.1	105.95	105.70	0.9	7,247	0.01%
2020/10/14	1	106.85	0	0.00	106.70	1	7,329	0.01%
2020/10/12	0	107.00	1	107.39	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	8	105.93	106.20	-8	7,814	-0.10%
2020/10/07	0	0.00	1	105.00	104.80	-1	7,814	-0.01%
2020/10/06	0.1	104.30	0	0.00	104.25	0.1	7,948	0.00%
2020/10/05	0	0.00	1	103.45	103.05	-1	8,024	-0.01%
2020/09/29	0	0.00	1	103.00	102.55	-1	8,172	-0.01%
2020/09/28	1	101.95	4.1	101.90	102.30	-3.1	8,341	-0.04%
2020/09/25	1	100.10	0	0.00	100.65	1	8,481	0.01%
2020/09/24	11	100.74	2	100.65	100.45	9	8,572	0.10%
2020/09/23	0	0.00	2	102.80	102.95	-2	8,435	-0.02%
2020/09/22	5	103.84	0	0.00	103.10	5	8,512	0.06%
2020/09/21	3	105.13	2	105.23	104.45	1	8,535	0.01%
2020/09/18	0	0.00	1	105.50	105.30	-1	8,603	-0.01%
2020/09/17	1	105.20	2	106.00	105.40	-1	8,688	-0.01%
2020/09/16	2	106.65	2.1	106.67	106.55	-0.1	8,687	0.00%
2020/09/14	1	104.45	0	0.00	104.55	1	8,564	0.01%
2020/09/11	0	0.00	1.1	103.07	103.25	-1.1	8,552	-0.01%
2020/09/10	0	0.00	1	103.00	103.20	-1	8,696	-0.01%
2020/09/09	1	101.35	0	0.00	102.30	1	8,816	0.01%
2020/09/07	1.1	102.23	1	102.65	102.40	0.1	9,155	0.00%
2020/09/04	2	102.25	3	102.50	102.55	-1	9,299	-0.01%
2020/09/03	0	0.00	5	103.20	103.30	-5	9,383	-0.05%
2020/09/02	0.1	103.25	1	103.65	103.00	-0.9	9,487	-0.01%
2020/09/01	3	102.13	6	103.25	103.35	-3	9,676	-0.03%
2020/08/31	11	104.05	10	102.30	101.80	1	9,746	0.01%
2020/08/27	6	105.13	0	0.00	104.55	6	10,136	0.06%
2020/08/26	5	104.00	6	104.07	104.30	-1	10,240	-0.01%
2020/08/25	6	103.53	6	104.12	103.90	0	10,336	0.00%
2020/08/21	6	102.33	5	102.90	102.80	1	10,427	0.01%
2020/08/20	14	101.87	9	102.24	100.60	5	10,368	0.05%
2020/08/18	5	105.45	2	105.30	105.00	3	10,301	0.03%
2020/08/14	0.2	104.40	0	0.00	104.50	0.2	10,494	0.00%
2020/08/10	0	0.00	1.6	105.49	105.60	-1.6	10,686	-0.02%
2020/08/07	6.2	105.25	1	104.50	104.65	5.2	10,733	0.05%
2020/08/06	1	105.60	0	0.00	105.40	1	10,703	0.01%
2020/08/05	1.2	104.04	0	0.00	104.30	1.2	10,772	0.01%
2020/08/03	0.2	102.00	1	102.30	102.00	-0.8	10,820	-0.01%
2020/07/31	2.2	103.78	1	103.85	103.80	1.2	10,803	0.01%
2020/07/30	2.5	104.14	0	0.00	104.05	2.5	10,817	0.02%
2020/07/29	0	0.00	2	103.38	102.55	-2	10,838	-0.02%
2020/07/28	3	105.68	2.1	103.77	103.60	0.9	10,938	0.01%
2020/07/27	0	0.00	7.4	103.22	103.30	-7.4	10,878	-0.07%
2020/07/24	0.2	98.50	138	99.61	98.50	-137.8	10,696	-1.29%	大賣/鉅額交易
2020/07/23	0.3	98.65	0	0.00	98.85	0.3	10,533	0.00%
2020/07/22	4.2	98.62	1.4	99.06	98.95	2.8	10,665	0.03%
2020/07/21	2.2	98.81	5.1	98.26	98.70	-2.9	10,641	-0.03%
2020/07/20	0.2	97.00	1	96.90	97.05	-0.8	10,451	-0.01%
2020/07/17	0.2	97.00	7	97.26	97.20	-6.8	10,475	-0.06%
2020/07/16	30.2	96.08	0	0.00	96.10	30.2	10,526	0.29%
2020/07/15	0.2	96.95	0	0.00	97.05	0.2	10,605	0.00%
2020/07/14	2.2	96.06	2	96.35	96.65	0.2	10,825	0.00%
2020/07/13	0.3	95.80	14.8	95.72	96.05	-14.5	10,808	-0.13%
2020/07/10	14	94.98	3.2	94.84	94.65	10.8	10,897	0.10%
2020/07/09	0.2	95.30	2	95.65	95.45	-1.8	10,924	-0.02%
2020/07/08	1.2	95.08	1	95.15	95.15	0.2	10,927	0.00%
2020/07/07	46	94.45	3	94.50	94.50	43	10,839	0.40%
2020/07/06	47	93.72	2	94.08	94.15	45	10,868	0.41%
2020/07/03	5	92.58	3	92.42	92.55	2	10,881	0.02%
2020/07/02	5	91.32	1.3	91.32	91.50	3.7	10,886	0.03%
2020/07/01	0	0.00	1	90.70	90.50	-1	10,964	-0.01%
2020/06/30	0	0.00	1	89.65	89.90	-1	10,963	-0.01%
2020/06/29	2	88.75	1	88.90	89.10	1	10,992	0.01%
2020/06/24	0	0.00	1.1	90.18	90.00	-1.1	11,055	-0.01%
2020/06/23	1	89.40	2	89.55	89.45	-1	11,253	-0.01%
2020/06/22	0	0.00	1	89.10	89.05	-1	11,428	-0.01%
2020/06/19	0.1	88.90	0.7	88.90	88.85	-0.6	11,796	0.00%
2020/06/18	0	0.00	1	88.95	88.90	-1	12,203	-0.01%
2020/06/17	1	88.90	0	0.00	89.00	1	12,493	0.01%
2020/06/16	0	0.00	5	88.94	88.90	-5	12,982	-0.04%
2020/06/15	0	0.00	1	88.00	87.00	-1	13,934	-0.01%
2020/06/12	1	87.45	4	88.03	88.25	-3	14,552	-0.02%
2020/06/11	0.1	89.15	3	89.87	89.05	-2.9	15,044	-0.02%
2020/06/10	0	90.45	7	90.27	90.45	-7	15,370	-0.05%
2020/06/09	0	89.60	1	89.30	89.60	-1	16,081	-0.01%
2020/06/08	0	0.00	13	88.98	89.50	-13	16,639	-0.08%
2020/06/05	3	87.93	8	88.05	88.35	-5	16,634	-0.03%
2020/06/03	0	0.00	9	86.64	86.80	-9	17,076	-0.05%
2020/06/02	0	0.00	5	85.35	85.30	-5	17,058	-0.03%
2020/06/01	0	0.00	1.9	84.95	84.90	-1.9	17,022	-0.01%
2020/05/29	0	0.00	1	84.45	84.45	-1	17,023	-0.01%
2020/05/28	2	84.23	3	84.33	83.85	-1	17,119	-0.01%
2020/05/26	0	0.00	1	84.55	84.45	-1	17,792	-0.01%
2020/05/22	3	83.25	0	0.00	82.95	3	17,846	0.02%
2020/05/20	2	83.98	0	0.00	83.80	2	17,813	0.01%
2020/05/19	0	0.00	5	84.10	83.90	-5	17,757	-0.03%
2020/05/14	1	83.25	1	83.65	83.30	0	17,870	0.00%
2020/05/13	0	0.00	3	83.90	84.30	-3	17,808	-0.02%
2020/05/12	5	83.93	0	0.00	84.05	5	17,821	0.03%
2020/05/11	1	85.30	9	85.25	85.05	-8	17,723	-0.05%
2020/05/08	1	84.10	0	0.00	84.35	1	17,698	0.01%
2020/05/07	1	83.85	1	83.50	83.85	0	17,719	0.00%
2020/05/06	1	83.00	3	83.50	83.50	-2	17,775	-0.01%
2020/05/05	1	83.00	0	0.00	83.40	1	17,851	0.01%
2020/05/04	5	82.74	0	0.00	83.00	5	17,833	0.03%
2020/04/30	2.2	85.00	6	84.78	85.50	-3.8	17,721	-0.02%
2020/04/29	2	83.70	8.5	83.76	83.70	-6.5	17,672	-0.04%
2020/04/28	2	82.33	1	82.50	82.55	1	17,849	0.01%
2020/04/27	2	82.00	0	0.00	82.55	2	18,260	0.01%
2020/04/24	2	80.78	0	0.00	80.90	2	18,144	0.01%
2020/04/23	1	80.95	2	81.13	80.90	-1	18,184	-0.01%
2020/04/22	8	80.13	2	79.65	80.60	6	18,107	0.03%
2020/04/21	4	81.16	65	80.85	80.60	-61	18,096	-0.34%
2020/04/20	0	0.00	6	83.03	83.00	-6	17,938	-0.03%
2020/04/17	1.1	83.25	3.4	83.46	83.25	-2.3	17,844	-0.01%
2020/04/16	4	80.35	0	0.00	80.80	4	17,420	0.02%
2020/04/15	5	81.29	0.1	81.40	81.20	4.9	17,333	0.03%
2020/04/14	3	80.63	9	80.38	80.95	-6	17,185	-0.03%
2020/04/13	66	78.99	4	78.80	78.80	62	17,072	0.36%
2020/04/10	6	79.13	0	0.00	79.30	6	17,104	0.04%
2020/04/09	2	79.40	5	79.94	79.25	-3	17,121	-0.02%
2020/04/08	2	79.10	11	79.09	79.60	-9	16,942	-0.05%
2020/04/07	7	78.39	5	78.43	78.50	2	16,760	0.01%
2020/04/06	0	0.00	5	76.91	77.05	-5	16,558	-0.03%
2020/04/01	5	76.23	3	76.03	75.90	2	16,404	0.01%
2020/03/31	5	76.18	21	76.75	76.15	-16	16,291	-0.10%
2020/03/30	14	75.18	1	75.90	75.85	13	16,158	0.08%
2020/03/27	4	77.84	20	78.29	76.60	-16	15,956	-0.10%
2020/03/26	4	77.05	8	77.21	77.20	-4	15,647	-0.03%
2020/03/25	17	77.09	33	76.85	76.85	-16	15,383	-0.10%
2020/03/24	18.1	74.80	21	74.78	74.25	-3	14,877	-0.02%
2020/03/23	17.4	70.99	2	71.40	70.80	15.4	14,493	0.11%
2020/03/20	16.4	71.78	7	73.14	74.00	9.4	14,198	0.07%
2020/03/19	69	69.83	14	68.09	68.55	55	13,591	0.40%
2020/03/18	18	74.13	2	74.20	72.80	16	12,556	0.13%
2020/03/17	13	74.85	2	75.48	74.85	11	11,920	0.09%
2020/03/16	19	78.39	3	78.77	77.30	16	11,101	0.14%
2020/03/13	27.4	77.99	14	80.28	81.00	13.4	10,628	0.13%
2020/03/12	12	82.75	0	0.00	82.15	12	9,783	0.12%
2020/03/11	2	85.93	0	0.00	85.30	2	9,093	0.02%
2020/03/10	12	85.01	0	0.00	86.30	12	8,896	0.13%
2020/03/09	12	86.37	1.6	86.50	85.85	10.4	8,539	0.12%
2020/03/06	2	88.48	0	0.00	88.35	2	8,102	0.02%
2020/03/05	0	0.00	8	90.00	90.20	-8	7,852	-0.10%
2020/03/04	2	88.95	0	0.00	89.20	2	7,779	0.03%
2020/03/03	0.1	88.85	0	0.00	88.60	0.1	7,661	0.00%
2020/03/02	15	87.45	0	0.00	87.35	15	7,510	0.20%
2020/02/27	6	88.60	0	0.00	88.65	6	7,110	0.08%
2020/02/26	1	89.50	1	89.10	89.45	0	6,741	0.00%
2020/02/25	2	90.23	0	0.00	90.35	2	6,515	0.03%
2020/02/24	5	89.98	0	0.00	90.10	5	6,423	0.08%
2020/02/21	1	91.70	0	0.00	91.25	1	6,330	0.02%
2020/02/20	0.1	91.90	0	0.00	91.70	0.1	6,287	0.00%
2020/02/19	1	92.25	0	0.00	92.10	1	6,213	0.02%
2020/02/18	2	91.33	0.3	91.40	91.05	1.7	6,122	0.03%
2020/02/17	3	92.23	0	0.00	92.30	3	5,950	0.05%
2020/02/14	2	92.98	0	0.00	92.95	2	5,878	0.03%
2020/02/13	1	93.00	0	0.00	92.80	1	5,836	0.02%
2020/02/12	1	92.75	1	92.80	92.65	0	5,837	0.00%
2020/02/11	0	0.00	5	91.72	91.75	-5	5,791	-0.09%
2020/02/07	1	91.10	1	90.95	91.20	0	5,710	0.00%
2020/02/05	1	91.00	0	0.00	90.85	1	5,550	0.02%
2020/02/04	1	90.10	0	0.00	90.60	1	5,485	0.02%
2020/02/03	0	0.00	1	88.75	89.05	-1	5,494	-0.02%
2020/01/31	16	90.09	0	0.00	89.95	16	5,321	0.30%
2020/01/30	7	93.16	1	93.60	92.15	6	5,069	0.12%
2020/01/20	0.3	97.95	0	0.00	97.70	0.3	4,616	0.01%
2020/01/17	0.3	97.70	0	0.00	97.30	0.3	4,632	0.01%
2020/01/14	0	0.00	0	98.60	98.60	0	4,321	0.00%
2020/01/13	0	0.00	0.1	98.00	98.00	-0.1	4,147	0.00%
2020/01/09	0	0.00	1	96.65	96.95	-1	3,974	-0.03%
2020/01/07	0	0.00	5	95.70	96.10	-5	3,852	-0.13%
2020/01/03	1	97.30	0	0.00	97.65	1	3,865	0.03%
2019/12/31	0.2	97.10	0.1	97.10	96.95	0	3,942	0.00%
2019/12/23	0	0.00	0.2	97.15	97.15	-0.2	4,287	0.00%
2019/12/20	1	97.30	1	97.20	96.95	0	4,296	0.00%
2019/12/19	1	97.80	0.9	97.65	97.65	0.1	4,321	0.00%
2019/12/18	0	0.00	0.1	98.15	98.20	-0.1	4,356	0.00%
2019/12/17	0.6	98.00	6.4	97.42	98.15	-5.9	4,431	-0.13%
2019/12/16	0.5	96.85	0	0.00	96.85	0.5	4,483	0.01%
2019/12/13	0	0.00	7	96.97	96.90	-7	4,692	-0.15%
2019/12/12	1	95.95	10	95.79	95.85	-9	4,677	-0.19%
2019/12/11	0	0.00	3	93.10	93.75	-3	4,718	-0.06%
2019/12/06	0	0.00	1	93.40	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	1	92.35	92.90	-1	5,023	-0.02%
2019/12/02	0	0.00	8	91.98	92.05	-8	5,793	-0.14%
2019/11/29	8.1	91.98	0	0.00	91.50	8.1	5,843	0.14%
2019/11/26	2	92.88	0.1	92.85	92.85	2	6,183	0.03%
2019/11/22	0	0.00	4	92.65	92.55	-4	6,175	-0.06%
2019/11/18	0	0.00	0.2	92.75	92.90	-0.2	6,432	0.00%
2019/11/15	0	0.00	0.1	92.30	92.30	-0.1	6,467	0.00%
2019/11/14	0.1	91.40	0	0.00	91.40	0.1	6,534	0.00%
2019/11/12	1	91.70	2	91.85	92.00	-1	6,834	-0.01%
2019/11/11	0	0.00	6.3	91.38	91.15	-6.3	6,916	-0.09%
2019/11/08	7	92.89	0	0.00	92.55	7	6,942	0.10%
2019/11/05	0	0.00	1	92.75	92.90	-1	7,187	-0.01%
2019/11/04	0	0.00	3	91.03	92.20	-3	7,536	-0.04%
2019/11/01	5	90.05	1.9	90.02	90.10	3.1	7,768	0.04%
2019/10/31	0	0.00	0.2	90.05	90.10	-0.2	8,003	0.00%
2019/10/30	0	0.00	0.2	89.70	89.85	-0.2	7,929	0.00%
2019/10/29	1	89.50	2	89.55	89.45	-1	7,891	-0.01%
2019/10/25	0.1	88.80	0	0.00	88.80	0.1	7,770	0.00%
2019/10/24	0	0.00	0.1	88.60	88.80	-0.1	7,690	0.00%
2019/10/23	0	0.00	1.6	88.46	88.45	-1.6	7,729	-0.02%
2019/10/22	1	88.40	0.2	88.55	88.70	0.8	7,742	0.01%
2019/10/18	0	0.00	3	88.15	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	0.3	87.90	5	88.01	88.10	-4.7	8,108	-0.06%
2019/10/15	1	87.45	0	0.00	87.70	1	8,218	0.01%
2019/10/14	0	0.00	1	87.50	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	1	86.40	86.50	-1	8,169	-0.01%
2019/10/07	0	0.00	0.9	85.45	85.45	-0.9	8,139	-0.01%
2019/10/03	5	84.80	0	0.00	84.80	5	8,150	0.06%
2019/10/01	0	0.00	3	85.82	85.95	-3	8,066	-0.04%
2019/09/25	0	0.00	5	83.90	84.10	-5	8,007	-0.06%
2019/09/19	0	0.00	1	85.10	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	1	85.00	84.95	-1	8,303	-0.01%
2019/09/17	0	0.00	2	84.25	84.25	-2	8,296	-0.02%
2019/09/16	0.1	84.30	1	84.20	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	1	84.15	83.90	-1	8,480	-0.01%
2019/09/10	1	83.75	8	83.63	83.40	-7	8,659	-0.08%
2019/09/09	0	0.00	3	83.73	83.80	-3	8,675	-0.03%
2019/09/06	1	83.30	10	83.54	83.50	-9	8,517	-0.11%
2019/09/05	0	0.00	4	83.04	83.00	-4	8,329	-0.05%
2019/09/04	0	0.00	1	82.00	82.15	-1	8,060	-0.01%
2019/09/03	2	81.50	6	82.00	81.20	-4	8,057	-0.05%
2019/08/30	0	0.00	4	81.64	81.85	-4	8,117	-0.05%
2019/08/29	0	0.00	1	80.30	80.55	-1	7,912	-0.01%
2019/08/26	3	79.72	5	79.65	79.65	-2	8,107	-0.02%
2019/08/23	0	0.00	5	81.00	81.00	-5	8,030	-0.06%
2019/08/22	1	81.40	1	81.40	80.90	0	8,137	0.00%
2019/08/20	5	81.00	18	80.97	81.00	-13	8,234	-0.16%
2019/08/16	2	79.40	1	80.25	80.35	1	8,584	0.01%
2019/08/15	5	79.28	0	0.00	79.40	5	8,658	0.06%
2019/08/14	5	80.70	0	0.00	80.30	5	8,722	0.06%
2019/08/13	9.1	79.83	1	80.00	79.70	8.1	8,837	0.09%
2019/08/08	1	80.30	1	80.70	80.65	0	9,337	0.00%
2019/08/07	8	79.85	1	79.95	79.70	7	9,541	0.07%
2019/08/06	22	78.92	0	0.00	80.10	22	9,598	0.23%
2019/08/05	8	80.38	0.1	80.40	80.15	7.9	9,494	0.08%
2019/08/02	5	80.93	0	0.00	80.95	5	9,347	0.05%
2019/08/01	0.1	82.40	0	0.00	82.30	0.1	9,181	0.00%
2019/07/26	0	0.00	1	83.30	83.25	-1	10,049	-0.01%
2019/07/23	0	0.00	3	83.77	83.60	-3	10,068	-0.03%
2019/07/22	0	0.00	4	83.40	83.40	-4	10,034	-0.04%
2019/07/19	0.5	83.00	2	83.30	83.00	-1.5	9,953	-0.02%
2019/07/18	1	82.60	0	0.00	82.70	1	9,842	0.01%
2019/07/17	1	82.90	0	0.00	82.80	1	9,816	0.01%
2019/07/15	0	0.00	3	83.07	83.20	-3	9,805	-0.03%
2019/07/11	0	0.00	1	82.85	82.85	-1	10,329	-0.01%
2019/07/10	0.1	82.25	1	82.20	82.20	-0.9	10,286	-0.01%
2019/07/09	0.1	81.60	0	0.00	81.50	0.1	10,340	0.00%
2019/07/08	1	81.60	0	0.00	81.60	1	10,397	0.01%
2019/07/04	0	0.00	4	82.03	82.00	-4	10,624	-0.04%
2019/07/03	0	0.00	2	81.78	81.50	-2	10,782	-0.02%
2019/07/02	0	0.00	1	82.65	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	16	82.67	82.65	-16	10,800	-0.15%
2019/06/27	0.1	81.50	1	81.35	81.50	-0.9	10,782	-0.01%
2019/06/21	2	81.10	2	80.95	80.85	0	10,258	0.00%
2019/06/20	0	0.00	7	80.75	80.85	-7	10,120	-0.07%
2019/06/19	0	0.00	18	80.32	80.75	-18	10,042	-0.18%
2019/06/17	0.1	78.90	2	78.85	78.70	-1.9	10,017	-0.02%
2019/06/13	0	0.00	4	79.03	79.05	-4	10,209	-0.04%
2019/06/12	0	79.75	5	79.59	79.70	-5	10,302	-0.05%
2019/06/11	0	0.00	3	79.55	79.40	-3	10,234	-0.03%
2019/06/10	0	0.00	5	78.84	79.05	-5	10,226	-0.05%
2019/06/06	2	77.73	0	0.00	77.70	2	10,329	0.02%
2019/05/31	2	77.78	2	78.30	78.45	0	10,741	0.00%
2019/05/30	1	77.50	0	0.00	77.40	1	10,771	0.01%
2019/05/29	1	76.70	0	0.00	76.75	1	10,785	0.01%
2019/05/28	5.1	77.02	0	0.00	77.10	5.1	10,839	0.05%
2019/05/27	3	77.27	0	0.00	77.15	3	10,940	0.03%
2019/05/24	4	77.29	0	0.00	77.35	4	11,071	0.04%
2019/05/23	14	77.04	1	77.15	76.95	13	11,135	0.12%
2019/05/22	1	78.45	0	0.00	78.40	1	11,019	0.01%
2019/05/21	3	77.97	0	0.00	78.40	3	11,415	0.03%
2019/05/20	8	78.36	2	78.80	78.20	6	11,133	0.05%
2019/05/17	12.1	78.57	1	78.35	78.25	11.1	11,004	0.10%
2019/05/16	4.3	79.26	2	79.00	79.05	2.3	10,671	0.02%
2019/05/15	9	79.76	0	0.00	79.75	9	10,447	0.09%
2019/05/14	7.1	79.40	0	0.00	79.65	7.1	10,229	0.07%
2019/05/13	13	80.48	0	0.00	80.15	13	9,994	0.13%
2019/05/10	7	81.17	0	0.00	81.50	7	9,793	0.07%
2019/05/09	1.1	81.37	0	0.00	81.55	1.1	9,684	0.01%
2019/05/08	0	82.80	0	0.00	82.55	0	9,642	0.00%
2019/05/07	0.2	83.25	2	83.13	83.15	-1.8	9,480	-0.02%
2019/05/06	3	82.32	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	0.00	1	83.60	83.75	-1	9,302	-0.01%
2019/04/26	0	0.00	3	82.47	82.45	-3	9,151	-0.03%
2019/04/25	0	0.00	2.1	83.35	83.40	-2.1	9,254	-0.02%
2019/04/24	1	83.40	5	83.20	83.20	-4	9,451	-0.04%
2019/04/23	0	0.00	2	82.80	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/19	2	83.00	0	0.00	82.80	2	9,709	0.02%
2019/04/18	0	0.00	8	83.00	82.70	-8	9,548	-0.08%
2019/04/17	0	0.00	0	82.70	82.75	0	9,394	0.00%
2019/04/16	0	0.00	6	82.01	82.10	-6	9,192	-0.07%
2019/04/15	0.1	81.85	0	0.00	81.85	0.1	9,306	0.00%
2019/04/11	0	0.00	2	81.30	81.15	-2	9,630	-0.02%
2019/04/10	0.1	81.50	0	0.00	81.50	0.1	9,634	0.00%
2019/04/09	0	0.00	3	81.13	81.40	-3	9,531	-0.03%
2019/04/08	0	0.00	0.1	80.95	80.90	-0.1	9,436	0.00%
2019/04/03	0	0.00	0.1	80.20	80.15	-0.1	9,452	0.00%
2019/04/01	1	80.35	1	80.00	79.85	0	9,544	0.00%
2019/03/29	0	0.00	7	79.04	79.15	-7	9,410	-0.07%
2019/03/27	0	0.00	2	78.70	78.50	-2	9,559	-0.02%
2019/03/26	0	0.00	1	78.50	78.65	-1	9,592	-0.01%
2019/03/25	4.1	78.12	1.1	78.11	78.15	3	9,674	0.03%
2019/03/22	0	0.00	4	79.21	79.35	-4	9,652	-0.04%
2019/03/20	2	78.38	1	78.35	78.50	1	9,598	0.01%
2019/03/15	1	77.45	22	77.60	77.60	-21	9,503	-0.22%
2019/03/14	0.1	77.10	0	0.00	77.05	0.1	9,425	0.00%
2019/03/13	2	77.05	0	0.00	77.10	2	9,677	0.02%
2019/03/12	20	77.18	3	77.13	77.25	17	9,668	0.18%
2019/03/11	1	76.00	0	0.00	76.15	1	9,506	0.01%
2019/03/08	3	76.20	5	76.05	76.00	-2	9,659	-0.02%
2019/03/06	1	76.95	0	0.00	76.95	1	9,408	0.01%
2019/03/05	0	0.00	5	76.60	76.75	-5	9,208	-0.05%
2019/03/04	0	0.00	1.1	76.91	76.95	-1.1	9,178	-0.01%
2019/02/27	0	0.00	5	77.60	77.65	-5	9,143	-0.05%
2019/02/26	0	0.00	11	77.55	77.70	-11	8,995	-0.12%
2019/02/25	3	77.60	2	77.53	77.50	1	8,829	0.01%
2019/02/22	0	0.00	2	76.88	76.95	-2	8,759	-0.02%
2019/02/21	3	77.00	23	76.95	77.10	-20	8,738	-0.23%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	0	75.50	0	0.00	75.25	0	8,284	0.00%
2019/02/12	1	75.40	8	75.50	75.65	-7	8,870	-0.08%
2019/01/30	0	0.00	0	74.80	74.35	0	8,933	0.00%
2019/01/29	1	74.30	1	74.50	74.50	0	8,949	0.00%
2019/01/28	2	75.13	2	75.23	75.15	0	8,953	0.00%
2019/01/25	3	75.05	3	75.05	75.00	0	9,001	0.00%
2019/01/24	0	0.00	9	74.00	74.05	-9	8,992	-0.10%
2019/01/23	8.1	73.71	3	73.80	73.70	5.1	9,099	0.06%
2019/01/22	2	73.90	0	0.00	74.05	2	9,094	0.02%
2019/01/18	0	0.00	11	75.64	75.95	-11	9,237	-0.12%
2019/01/15	0	0.00	3	75.62	75.65	-3	9,789	-0.03%
2019/01/14	1	74.95	1	74.90	75.00	0	9,799	0.00%
2019/01/11	0	0.00	7	75.49	75.50	-7	9,912	-0.07%
2019/01/10	0	0.00	1	74.60	74.80	-1	9,872	-0.01%
2019/01/09	0	0.00	14	74.98	75.00	-14	10,164	-0.14%
2019/01/08	1	73.80	0	0.00	73.65	1	10,251	0.01%
2019/01/07	5	73.35	5	73.53	73.95	0	10,889	0.00%
2019/01/04	7	72.36	2	72.35	72.20	5	11,031	0.05%
2019/01/03	6	73.53	0	0.00	73.35	6	11,818	0.05%
2019/01/02	9	74.01	0	0.00	74.05	9	11,938	0.08%
2018/12/28	0.1	75.60	6	75.13	75.50	-5.9	12,571	-0.05%
2018/12/27	2	74.68	4	74.89	75.05	-2	12,940	-0.02%
2018/12/26	0.1	73.90	0	0.00	73.55	0.1	12,942	0.00%
2018/12/25	11	73.66	1	73.75	73.75	10	12,867	0.08%
2018/12/24	5	74.60	0	0.00	74.70	5	12,756	0.04%
2018/12/22	3	74.78	1	74.70	74.85	2	12,755	0.02%
2018/12/21	4	74.64	0	0.00	75.20	4	12,926	0.03%
2018/12/20	5	75.00	0	0.00	75.05	5	13,248	0.04%
2018/12/19	2	75.50	1	75.90	75.90	1	13,222	0.01%
2018/12/18	5.2	75.30	0	0.00	75.30	5.2	13,273	0.04%
2018/12/17	0	0.00	2	75.98	75.95	-2	13,268	-0.02%
2018/12/13	1	76.00	2	76.23	76.30	-1	13,211	-0.01%
2018/12/12	2	75.63	4	75.95	76.20	-2	13,210	-0.02%
2018/12/11	4	74.78	0	0.00	75.05	4	13,215	0.03%
2018/12/10	4	74.51	0	0.00	74.45	4	13,270	0.03%
2018/12/07	1	75.55	3	75.62	75.45	-2	13,404	-0.01%
2018/12/06	6.1	75.24	0	0.00	75.10	6.1	13,600	0.04%
2018/12/05	9.1	76.88	0	0.00	76.65	9.1	13,587	0.07%
2018/12/04	0	78.40	1	78.25	78.25	-1	13,516	-0.01%
2018/12/03	0	0.00	2	78.48	78.80	-2	13,489	-0.01%
2018/11/30	1	77.10	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	1	77.45	77.05	-1	13,262	-0.01%
2018/11/28	0	0.00	2	76.40	76.90	-2	13,153	-0.02%
2018/11/27	3	75.43	0	0.00	76.05	3	13,089	0.02%
2018/11/26	3	76.02	2	76.60	76.15	1	13,032	0.01%
2018/11/23	1	75.15	0	0.00	75.35	1	13,091	0.01%
2018/11/21	1	75.60	0	0.00	76.00	1	13,286	0.01%
2018/11/20	2	75.85	0	0.00	76.00	2	13,118	0.02%
2018/11/16	5	77.12	0	0.00	76.95	5	12,964	0.04%
2018/11/15	0.1	77.85	0	0.00	77.60	0.1	12,876	0.00%
2018/11/14	4	77.20	0	0.00	77.35	4	12,865	0.03%
2018/11/13	1	76.00	0	0.00	77.10	1	12,813	0.01%
2018/11/12	2	77.90	2	78.15	78.00	0	12,712	0.00%
2018/11/09	3	77.78	4	78.00	77.80	-1	12,685	-0.01%
2018/11/08	0	0.00	3	78.95	78.85	-3	12,143	-0.02%
2018/11/06	1	77.90	0	0.00	78.00	1	12,027	0.01%
2018/11/05	4	78.08	2	78.10	78.25	2	11,945	0.02%
2018/11/02	2	78.30	1	78.50	78.65	1	11,895	0.01%
2018/11/01	0	0.00	5	78.30	78.40	-5	11,851	-0.04%
2018/10/31	0	0.00	3	77.00	77.55	-3	11,758	-0.03%
2018/10/30	3	75.95	4	76.00	75.95	-1	11,634	-0.01%
2018/10/29	4	75.58	2	75.80	75.75	2	11,553	0.02%
2018/10/26	5.1	75.46	0	0.00	75.40	5.1	11,468	0.04%
2018/10/25	8.1	75.69	0	0.00	75.50	8.1	11,239	0.07%
2018/10/24	1	77.03	2	77.75	77.40	-1	10,803	-0.01%
2018/10/23	6	77.86	1	77.80	77.75	5	10,641	0.05%
2018/10/19	0	0.00	1	78.00	79.30	-1	10,260	-0.01%
2018/10/18	1	79.40	0	0.00	79.15	1	10,165	0.01%
2018/10/17	6	80.01	5	80.31	79.40	1	10,117	0.01%
2018/10/16	5.1	78.85	53	78.70	79.30	-48	9,921	-0.48%
2018/10/15	18	78.93	10	79.20	79.20	8	9,950	0.08%
2018/10/12	10	78.46	1	77.70	80.05	9	9,350	0.10%
2018/10/11	57	78.49	2	78.40	77.40	55	9,184	0.60%
2018/10/09	5.1	83.28	0	0.00	83.25	5.1	8,092	0.06%
2018/10/08	14	82.81	0	0.00	83.00	14	7,840	0.18%
2018/10/05	67	84.01	0	0.00	83.45	67	7,292	0.92%
2018/10/04	1	85.15	0	0.00	84.90	1	6,962	0.01%
2018/10/02	1.1	86.12	0	0.00	86.05	1.1	6,874	0.02%
2018/10/01	0	0.00	6	87.16	87.35	-6	6,934	-0.09%
2018/09/28	0	0.00	9	87.22	86.90	-9	6,925	-0.13%
2018/09/27	0	0.00	10	87.27	87.35	-10	6,757	-0.15%
2018/09/26	0	0.00	2	86.93	86.90	-2	6,323	-0.03%
2018/09/25	0	0.00	8	86.98	87.10	-8	6,273	-0.13%
2018/09/21	0	0.00	2	86.50	86.85	-2	6,218	-0.03%
2018/09/18	6	85.40	0	0.00	85.40	6	6,361	0.09%
2018/09/17	1	86.00	0	0.00	85.85	1	6,533	0.02%
2018/09/14	5	86.02	0	0.00	86.50	5	6,517	0.08%
2018/09/13	7	85.37	0	0.00	84.95	7	6,481	0.11%
2018/09/12	5	85.51	0	0.00	85.55	5	6,167	0.08%
2018/09/11	16	85.61	11	85.61	85.65	5	5,989	0.08%
2018/09/10	1.1	85.86	0	0.00	86.00	1.1	5,747	0.02%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/09/06	1	86.70	0	0.00	86.50	1	5,741	0.02%
2018/09/04	0	0.00	41	86.70	87.00	-41	5,782	-0.71%
2018/08/30	1	87.55	2	87.68	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	3.5	86.98	87.25	-3.5	5,778	-0.06%
2018/08/21	1	84.60	0	0.00	84.55	1	5,515	0.02%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/16	2	83.45	0	0.00	83.80	2	5,421	0.04%
2018/08/15	0.1	84.05	0	0.00	83.75	0.1	5,381	0.00%
2018/08/09	0	0.00	1	85.95	86.15	-1	5,296	-0.02%
2018/08/08	2	86.35	4	86.28	86.15	-2	5,408	-0.04%
2018/08/03	0	0.00	1	85.60	85.55	-1	5,980	-0.02%
2018/07/31	0	0.00	1	85.65	85.55	-1	6,058	-0.02%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	3	85.07	85.00	-3	6,129	-0.05%
2018/07/24	0	0.00	2	84.58	84.70	-2	6,082	-0.03%
2018/07/23	0	0.00	3	84.47	84.55	-3	6,204	-0.05%
2018/07/20	0	0.00	4	84.58	84.65	-4	6,337	-0.06%
2018/07/16	0.1	83.10	7	83.16	83.00	-7	6,422	-0.11%
2018/07/13	0	0.00	6	83.15	83.35	-6	6,407	-0.09%
2018/07/12	1	82.10	1	82.55	82.65	0	6,241	0.00%
2018/07/11	1	81.70	0	0.00	81.70	1	6,198	0.02%
2018/07/09	0	0.00	1	82.20	82.25	-1	6,131	-0.02%
2018/07/06	0	0.00	4	80.71	80.95	-4	6,040	-0.07%
2018/07/05	1.1	80.91	3	80.60	80.75	-2	5,994	-0.03%
2018/07/04	0	0.00	2	81.45	81.40	-2	6,006	-0.03%
2018/07/03	1	81.55	1	81.00	81.15	0	6,033	0.00%
2018/07/02	1	81.05	1	81.30	81.05	0	6,052	0.00%
2018/06/29	2	80.35	1	80.95	81.45	1	6,045	0.02%
2018/06/28	1	80.15	0	0.00	80.05	1	5,950	0.02%
2018/06/27	3	80.60	0	0.00	80.40	3	5,831	0.05%
2018/06/26	5	80.40	0.1	80.90	80.70	4.9	5,761	0.09%
2018/06/25	2	80.80	0	0.00	80.90	2	5,556	0.04%
2018/06/22	2.1	80.61	0	0.00	81.15	2.1	5,478	0.04%
2018/06/21	0	0.00	2	81.25	81.25	-2	5,442	-0.04%
2018/06/20	2	80.95	0	0.00	81.50	2	5,540	0.04%
2018/06/19	0.1	81.00	0	0.00	80.60	0.1	5,466	0.00%
2018/06/15	5.1	81.26	0	0.00	81.95	5.1	5,464	0.09%
2018/06/12	0	0.00	2	82.40	82.50	-2	5,436	-0.04%
2018/06/07	0	0.00	1	83.50	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	3	83.25	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	13	82.43	82.60	-13	5,547	-0.23%
2018/05/30	6	80.48	0	0.00	80.40	6	5,568	0.11%
2018/05/28	0	0.00	0.3	82.20	82.20	-0.3	5,618	0.00%
2018/05/25	0	0.00	2	81.95	81.85	-2	5,697	-0.04%
2018/05/24	0	0.00	3	81.55	81.55	-3	5,699	-0.05%
2018/05/23	0	0.00	5	81.38	81.35	-5	5,743	-0.09%
2018/05/22	3	81.85	0	0.00	81.75	3	5,770	0.05%
2018/05/21	1	81.30	4.1	81.98	82.05	-3.1	5,933	-0.05%
2018/05/18	0	0.00	1	81.00	80.95	-1	6,008	-0.02%
2018/05/17	0	0.00	15	81.45	81.20	-15	6,238	-0.24%
2018/05/15	1.1	81.75	0	0.00	81.65	1.1	6,311	0.02%
2018/05/14	0.1	82.45	8	82.33	82.50	-7.9	6,727	-0.12%
2018/05/11	0	0.00	17	81.46	81.60	-17	6,558	-0.26%
2018/05/09	0	0.00	5.5	80.36	80.45	-5.5	6,264	-0.09%
2018/05/08	1	79.95	3	79.97	80.00	-2	6,278	-0.03%
2018/05/07	14	79.28	0	0.00	79.50	14	6,271	0.22%
2018/05/04	1.4	78.89	0	0.00	78.95	1.4	6,314	0.02%
2018/05/03	3	78.53	1	78.80	78.55	2	6,384	0.03%
2018/05/02	7	79.66	2	80.00	79.40	5	6,320	0.08%
2018/04/30	2	79.23	0	0.00	80.00	2	6,313	0.03%
2018/04/27	4	79.14	1	79.00	79.20	3	6,300	0.05%
2018/04/26	17.1	79.06	0	0.00	79.05	17.1	6,167	0.28%
2018/04/25	4	79.06	0	0.00	79.30	4	5,981	0.07%
2018/04/24	4.1	79.56	0	0.00	79.55	4.1	5,821	0.07%
2018/04/23	7	80.21	0	0.00	79.95	7	5,635	0.12%
2018/04/20	6	80.69	0	0.00	80.75	6	5,524	0.11%
2018/04/17	1.1	81.36	0	0.00	81.40	1.1	5,375	0.02%
2018/04/13	0.1	82.70	0	0.00	82.50	0.1	5,430	0.00%
2018/04/12	1	82.70	0	0.00	82.50	1	5,467	0.02%
2018/04/10	0	0.00	2	82.80	82.50	-2	5,584	-0.04%
2018/04/09	1	82.20	0	0.00	82.20	1	5,639	0.02%
2018/04/03	3	81.35	0	0.00	81.50	3	5,642	0.05%
2018/03/28	0.1	82.45	0	0.00	82.25	0.1	5,560	0.00%
2018/03/27	0	0.00	1	83.20	83.40	-1	5,518	-0.02%
2018/03/26	1	81.90	0	0.00	82.20	1	5,484	0.02%
2018/03/19	1.5	83.87	0	0.00	83.85	1.5	5,405	0.03%
2018/03/16	0	0.00	1	84.00	83.90	-1	5,399	-0.02%
2018/03/15	0.1	84.30	1	84.00	84.25	-1	5,373	-0.02%
2018/03/13	0	0.00	1	84.60	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	5	83.83	84.15	-5	5,367	-0.09%
2018/03/08	0	0.00	2	82.65	82.75	-2	5,427	-0.04%
2018/03/07	0.3	82.00	1	81.75	81.80	-0.8	5,398	-0.01%
2018/03/06	0.1	82.25	1	82.15	82.15	-0.9	5,449	-0.02%
2018/02/27	0	0.00	2	82.70	82.35	-2	5,345	-0.04%
2018/02/26	0	0.00	1	82.60	82.40	-1	5,235	-0.02%
2018/02/23	1	82.05	3	81.92	82.00	-2	5,206	-0.04%
2018/02/21	2	81.50	2	81.60	81.50	0	5,238	0.00%
2018/02/12	1	79.75	0	0.00	79.70	1	5,082	0.02%
2018/02/09	34	78.36	0	0.00	79.05	34	5,062	0.67%
2018/02/08	3.1	80.59	0	0.00	80.60	3.1	4,828	0.06%
2018/02/07	4	81.00	1	81.40	80.65	3	4,854	0.06%
2018/02/06	10.3	79.90	0	0.00	79.65	10.3	4,702	0.22%
2018/02/05	1	83.15	0	0.00	83.60	1	4,182	0.02%
2018/02/01	0	0.00	3	84.95	85.25	-3	4,049	-0.07%
2018/01/31	1	84.60	0	0.00	84.65	1	4,014	0.02%
2018/01/26	5	87.30	0	0.00	87.50	5	3,841	0.13%
2018/01/25	4	87.59	0	0.00	87.45	4	3,739	0.11%
2018/01/24	2	87.10	0	0.00	87.20	2	3,678	0.05%
2018/01/23	4.3	88.21	0	0.00	88.30	4.3	3,629	0.12%
2018/01/22	2	87.80	2	87.90	87.95	0	3,588	0.00%
2018/01/19	10	87.06	0	0.00	87.15	10	3,550	0.28%
2018/01/18	5	85.80	0.3	86.30	86.30	4.7	3,516	0.13%
2018/01/17	0	0.00	2	85.05	85.15	-2	3,441	-0.06%
2018/01/16	0.1	85.00	14	84.75	85.00	-14	3,364	-0.41%
2018/01/15	0	0.00	1	84.55	84.65	-1	3,328	-0.03%
2018/01/11	0	0.00	2	83.25	83.40	-2	3,303	-0.06%
2018/01/10	0	0.00	3	83.75	83.75	-3	3,334	-0.09%
2018/01/09	0	0.00	2	84.10	84.15	-2	3,292	-0.06%
2018/01/08	2	84.00	0	0.00	84.10	2	3,298	0.06%
2018/01/05	1.1	83.75	5	83.65	83.75	-3.9	3,272	-0.12%
2018/01/03	0	0.00	2	83.38	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	7	82.56	82.60	-7	3,412	-0.21%