元大台灣50 (0050)-元大-大灣券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
158.80
漲跌
▲2.80
漲幅
+1.79%
成交量
7,687張
產業
上市
3679人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.2	158.13	0.1	158.65	158.80	0.1	11,948	0.00%
2024/04/26	0	156.70	1.1	156.08	156.00	-1.1	12,035	-0.01%
2024/04/25	0.4	153.58	1.1	153.63	153.50	-0.7	12,372	-0.01%
2024/04/24	0.2	155.62	0.8	155.80	156.35	-0.6	12,412	0.00%
2024/04/23	0.3	151.79	1.1	152.33	151.90	-0.9	12,890	-0.01%
2024/04/22	2.5	151.11	8.1	150.45	150.45	-5.5	13,165	-0.04%
2024/04/19	17.6	152.04	6.8	151.78	150.90	10.8	13,214	0.08%
2024/04/18	0.4	157.57	2.4	156.76	158.95	-1.9	12,816	-0.02%
2024/04/17	2	156.60	0	157.36	157.40	2	12,800	0.02%
2024/04/16	6.8	156.34	3.4	155.40	155.65	3.4	12,784	0.03%
2024/04/15	1.7	160.21	8.3	160.00	160.00	-6.6	12,601	-0.05%
2024/04/12	0.1	162.38	0.6	162.57	162.10	-0.4	12,626	0.00%
2024/04/11	2.1	162.12	0.4	162.05	162.50	1.7	12,596	0.01%
2024/04/10	0.5	162.96	0	162.74	163.00	0.5	12,600	0.00%
2024/04/09	0.2	161.99	3.4	163.07	163.25	-3.2	12,737	-0.02%
2024/04/08	0.1	159.45	0.3	159.40	159.45	-0.2	12,701	0.00%
2024/04/03	0.7	158.49	0.5	158.80	158.55	0.2	12,825	0.00%
2024/04/02	0.1	159.39	4	158.88	159.65	-3.9	12,995	-0.03%
2024/04/01	2.4	157.68	1.8	158.31	157.40	0.6	13,372	0.00%
2024/03/29	1	157.60	0.4	157.63	157.90	0.6	13,564	0.00%
2024/03/28	6.1	156.44	0.4	157.00	156.90	5.8	13,567	0.04%
2024/03/27	3.1	157.13	0	0.00	157.65	3.1	13,618	0.02%
2024/03/26	0.1	157.03	5.5	158.17	157.60	-5.4	13,634	-0.04%
2024/03/25	1	157.60	3.3	157.69	157.50	-2.3	13,636	-0.02%
2024/03/22	0.3	157.03	1.6	157.39	157.20	-1.3	13,586	-0.01%
2024/03/21	0.4	157.20	39	157.36	157.40	-38.6	13,584	-0.28%
2024/03/20	1.3	154.56	0	0.00	153.20	1.3	13,558	0.01%
2024/03/19	0.1	153.96	1.2	153.61	154.05	-1.1	13,924	-0.01%
2024/03/18	0.2	153.75	5.3	153.48	154.40	-5.1	13,830	-0.04%
2024/03/15	1.8	153.84	3	153.85	153.00	-1.1	13,623	-0.01%
2024/03/14	0.8	154.98	3.3	155.16	155.10	-2.5	13,532	-0.02%
2024/03/13	2.7	155.75	3.6	155.48	155.25	-0.8	13,611	-0.01%
2024/03/12	5.4	153.36	37.2	153.09	154.50	-31.8	13,443	-0.24%
2024/03/11	2.9	153.31	3.2	152.97	152.90	-0.3	13,318	0.00%
2024/03/08	2.4	154.84	11.7	155.18	154.45	-9.4	13,181	-0.07%
2024/03/07	2.7	151.93	5.9	151.88	152.30	-3.2	12,772	-0.03%
2024/03/06	4.4	147.81	4.9	147.79	148.85	-0.5	12,366	0.00%
2024/03/05	1.6	148.24	2.5	148.12	148.15	-0.9	12,273	-0.01%
2024/03/04	1.5	146.40	8.3	145.89	146.95	-6.8	12,111	-0.06%
2024/03/01	0.3	143.24	0.5	143.47	142.80	-0.2	11,865	0.00%
2024/02/29	0.2	143.21	0.5	143.00	143.30	-0.3	11,877	0.00%
2024/02/27	1.3	144.01	0.9	142.90	143.35	0.3	11,985	0.00%
2024/02/26	0.5	143.65	1.1	143.98	143.95	-0.6	11,990	0.00%
2024/02/23	0.1	143.63	8.1	143.83	143.75	-8	11,929	-0.07%
2024/02/22	0.5	142.40	0.2	142.54	142.80	0.4	12,083	0.00%
2024/02/21	0.6	141.36	1.6	141.27	141.20	-1	12,022	-0.01%
2024/02/20	1.4	140.79	3.4	140.90	141.65	-2	12,301	-0.02%
2024/02/19	2.2	140.86	0	0.00	141.10	2.2	12,385	0.02%
2024/02/16	1.8	141.78	11.6	141.72	141.30	-9.9	12,615	-0.08%
2024/02/15	4.7	141.96	16.6	141.92	142.35	-11.8	12,656	-0.09%
2024/02/05	2.9	135.55	18.5	135.68	135.95	-15.6	12,384	-0.13%
2024/02/02	0.4	134.93	1.5	135.05	135.10	-1.1	12,168	-0.01%
2024/02/01	0.2	134.24	4	134.20	134.35	-3.8	12,124	-0.03%
2024/01/31	0.7	134.86	9.2	134.51	134.35	-8.5	12,169	-0.07%
2024/01/30	0.1	136.17	0.2	136.23	136.15	-0.1	12,165	0.00%
2024/01/29	1.1	136.43	34.5	136.46	136.50	-33.4	12,271	-0.27%
2024/01/26	0.1	135.74	13.1	135.56	135.65	-13.1	11,972	-0.11%
2024/01/25	0.2	135.48	14.5	135.35	135.65	-14.4	11,872	-0.12%
2024/01/24	0.5	134.10	1.1	134.15	134.00	-0.6	11,511	-0.01%
2024/01/23	0.1	133.80	11.4	133.74	134.05	-11.3	11,454	-0.10%
2024/01/22	3.1	134.20	4.4	133.84	133.80	-1.3	11,491	-0.01%
2024/01/19	1.4	131.45	6	131.61	132.90	-4.5	11,344	-0.04%
2024/01/18	0.7	128.35	7.8	128.29	128.30	-7.1	11,276	-0.06%
2024/01/17	24.4	128.18	2	128.10	127.45	22.4	11,225	0.20%
2024/01/16	14.3	131.86	0	0.00	131.65	14.3	10,739	0.13%
2024/01/15	0.8	133.16	0.2	133.20	133.00	0.6	10,507	0.01%
2024/01/12	2.2	132.56	2.1	133.00	132.65	0.1	10,378	0.00%
2024/01/11	1	132.87	0.1	132.98	132.85	0.9	10,400	0.01%
2024/01/10	1.7	132.45	0.1	132.30	132.30	1.7	10,466	0.02%
2024/01/09	3.3	133.32	0	133.05	133.00	3.2	10,467	0.03%
2024/01/08	2	132.92	1.3	133.27	132.75	0.7	10,501	0.01%
2024/01/05	2.7	132.28	0.1	132.34	132.15	2.6	10,451	0.02%
2024/01/04	2.1	132.55	0.2	132.65	132.50	2	10,623	0.02%
2024/01/03	2.9	132.82	1.6	132.89	132.55	1.4	10,771	0.01%
2024/01/02	1.4	134.79	0	0.00	134.90	1.4	10,627	0.01%
2023/12/29	0.1	135.70	5.1	135.75	135.45	-5	10,597	-0.05%
2023/12/28	2.1	135.82	5.6	135.93	135.75	-3.5	10,564	-0.03%
2023/12/27	1.3	135.40	7.7	135.25	135.75	-6.4	10,401	-0.06%
2023/12/26	0	133.95	1.6	133.75	134.25	-1.6	10,010	-0.02%
2023/12/25	1.1	133.66	1.1	133.71	133.50	0.1	9,822	0.00%
2023/12/22	0.2	132.85	1.1	132.99	132.95	-0.9	9,796	-0.01%
2023/12/21	0.3	132.54	0.3	132.36	132.60	0	9,860	0.00%
2023/12/20	1	133.75	1.5	133.58	133.75	-0.5	9,837	-0.01%
2023/12/19	1.2	133.27	3.7	133.17	133.40	-2.5	9,885	-0.03%
2023/12/18	1.1	132.89	1	133.75	133.90	0.1	10,144	0.00%
2023/12/15	0	0.00	4.7	133.98	133.70	-4.7	10,132	-0.05%
2023/12/14	0	0.00	4.4	133.24	133.15	-4.4	9,893	-0.04%
2023/12/13	0.3	131.47	1	131.50	131.55	-0.8	9,477	-0.01%
2023/12/12	1.3	131.72	0.2	131.59	131.50	1.1	9,524	0.01%
2023/12/11	2	130.94	1.2	131.05	131.20	0.7	9,552	0.01%
2023/12/07	0.2	130.28	0	130.50	130.00	0.2	9,380	0.00%
2023/12/06	0.6	130.79	0	0.00	130.80	0.6	9,471	0.01%
2023/12/05	0.7	130.28	0	0.00	130.35	0.7	9,445	0.01%
2023/12/04	0.4	131.30	0.3	131.39	131.30	0.1	9,459	0.00%
2023/12/01	0.2	131.35	0	0.00	131.80	0.2	9,507	0.00%
2023/11/30	0	131.10	0.9	131.19	131.35	-0.9	9,479	-0.01%
2023/11/29	0	0.00	0.2	131.20	131.15	-0.2	9,354	0.00%
2023/11/28	0.1	130.35	1	131.35	131.25	-1	9,295	-0.01%
2023/11/27	3.5	130.67	3	130.63	130.35	0.5	9,208	0.01%
2023/11/24	0	0.00	3.2	131.34	131.20	-3.2	9,147	-0.03%
2023/11/22	0.2	131.42	1.3	131.67	131.35	-1.1	9,002	-0.01%
2023/11/21	1.2	132.57	5.4	132.37	132.55	-4.3	9,018	-0.05%
2023/11/20	0.3	130.62	5.9	130.81	130.95	-5.6	8,657	-0.06%
2023/11/17	0	0.00	4.7	131.23	131.00	-4.7	8,625	-0.05%
2023/11/16	0.1	130.74	8.7	130.57	130.60	-8.6	8,234	-0.10%
2023/11/15	0.3	130.53	18.1	130.65	130.55	-17.9	8,096	-0.22%
2023/11/14	0.1	129.35	7.9	129.25	129.00	-7.8	7,843	-0.10%
2023/11/13	1.1	128.61	0.8	128.76	128.70	0.3	7,669	0.00%
2023/11/10	1.2	126.58	8	126.69	126.75	-6.9	7,548	-0.09%
2023/11/09	0.4	126.97	1.9	126.91	127.25	-1.5	7,601	-0.02%
2023/11/08	0.1	127.05	2.3	126.92	127.20	-2.3	7,872	-0.03%
2023/11/07	0.1	126.55	0.2	126.34	126.50	-0.1	7,816	0.00%
2023/11/06	0.1	126.98	10.4	126.96	126.55	-10.3	7,888	-0.13%
2023/11/03	0.2	125.20	1	125.54	125.45	-0.9	7,684	-0.01%
2023/11/02	0.3	124.23	1	124.40	124.50	-0.7	7,713	-0.01%
2023/11/01	2.4	121.48	0.5	121.70	121.75	2	7,626	0.03%
2023/10/31	5.3	121.45	0	0.00	121.15	5.3	7,666	0.07%
2023/10/30	5.5	121.94	0	0.00	122.00	5.5	7,686	0.07%
2023/10/27	0.3	122.47	0	0.00	122.30	0.3	7,608	0.00%
2023/10/26	17.8	121.78	1	121.60	121.75	16.8	7,661	0.22%
2023/10/25	1.1	124.37	0	124.85	124.20	1.1	7,340	0.01%
2023/10/24	1.6	123.15	0	0.00	123.95	1.6	7,340	0.02%
2023/10/23	0.4	123.98	1	124.20	123.85	-0.6	7,293	-0.01%
2023/10/20	0.2	124.58	0	0.00	125.40	0.2	7,276	0.00%
2023/10/19	0	0.00	0	125.00	124.85	0	7,364	0.00%
2023/10/18	1.5	125.56	0.1	125.00	124.80	1.4	7,447	0.02%
2023/10/17	0.1	126.67	0.3	126.70	126.55	-0.2	7,349	0.00%
2023/10/16	0.2	126.04	0	126.10	126.25	0.1	7,474	0.00%
2023/10/13	0.4	126.72	0	0.00	126.95	0.4	7,526	0.01%
2023/10/12	1	126.52	0.6	127.02	127.30	0.4	7,674	0.01%
2023/10/11	0	126.05	1.9	126.16	126.25	-1.9	7,681	-0.02%
2023/10/06	0	124.06	0.4	124.12	124.10	-0.4	7,718	-0.01%
2023/10/05	1.2	122.64	8	123.60	123.65	-6.8	7,694	-0.09%
2023/10/04	14.8	121.62	0.5	122.05	121.90	14.3	7,701	0.19%
2023/10/03	0.4	123.94	0.1	123.98	123.50	0.4	7,645	0.00%
2023/10/02	0.1	124.37	2	124.25	124.25	-1.9	7,694	-0.03%
2023/09/28	3.1	122.67	0.2	122.49	122.65	2.9	7,859	0.04%
2023/09/27	2.7	122.11	0.6	122.22	122.15	2.1	7,849	0.03%
2023/09/26	2.5	122.39	0	0.00	122.10	2.5	7,835	0.03%
2023/09/25	0.3	123.41	0.2	123.63	123.55	0.1	7,778	0.00%
2023/09/22	6	122.51	0	0.00	122.65	6	7,829	0.08%
2023/09/21	12.9	123.03	0	0.00	122.75	12.9	7,765	0.17%
2023/09/20	0.6	124.80	0.3	125.04	124.75	0.3	7,507	0.00%
2023/09/19	0.4	125.54	0	0.00	125.45	0.4	7,518	0.01%
2023/09/18	0.4	126.51	0.1	126.05	126.00	0.3	7,574	0.00%
2023/09/15	0.3	127.06	0.2	127.02	127.35	0.1	7,899	0.00%
2023/09/14	0	0.00	3.2	126.02	126.95	-3.2	7,912	-0.04%
2023/09/13	0.1	124.91	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0.1	124.16	0.4	124.48	125.05	-0.3	7,959	0.00%
2023/09/11	2.3	123.91	0.4	124.86	123.80	1.9	8,099	0.02%
2023/09/08	3.7	124.07	0.7	124.55	124.30	3	8,073	0.04%
2023/09/07	1.2	125.12	1.3	124.80	124.85	-0.1	8,371	0.00%
2023/09/06	0.5	126.17	0	0.00	126.00	0.5	8,506	0.01%
2023/09/05	0.4	126.43	0	0.00	126.45	0.4	8,477	0.00%
2023/09/04	0.2	126.50	1	126.65	126.75	-0.8	8,502	-0.01%
2023/09/01	0	0.00	0.4	126.00	125.90	-0.4	8,646	-0.01%
2023/08/31	0.6	125.86	0.1	125.95	125.70	0.5	8,705	0.01%
2023/08/30	0	126.65	2	126.80	126.60	-2	8,738	-0.02%
2023/08/29	1.3	125.15	0.2	125.63	126.05	1.1	8,774	0.01%
2023/08/28	0.9	125.43	0	0.00	125.35	0.9	8,731	0.01%
2023/08/25	7.7	124.93	0.2	125.20	124.55	7.5	8,806	0.09%
2023/08/24	0.1	126.52	6.2	126.68	127.00	-6.1	8,890	-0.07%
2023/08/23	0.1	124.98	0.5	125.00	124.85	-0.4	9,020	0.00%
2023/08/22	0.2	124.04	0	0.00	124.00	0.2	9,303	0.00%
2023/08/21	1.8	123.32	0	123.45	123.00	1.7	9,433	0.02%
2023/08/18	3.3	124.03	0	0.00	123.85	3.3	9,447	0.04%
2023/08/17	0.4	124.14	0.1	124.55	124.60	0.3	9,525	0.00%
2023/08/16	3.7	123.99	0	0.00	124.05	3.7	9,664	0.04%
2023/08/15	1.6	124.78	1	124.65	124.70	0.6	9,931	0.01%
2023/08/14	16.6	124.70	0.4	124.65	124.50	16.1	10,173	0.16%
2023/08/11	1.6	126.71	1.3	127.06	126.30	0.3	10,232	0.00%
2023/08/10	1.7	126.64	2	126.40	126.40	-0.3	10,235	0.00%
2023/08/09	0.2	127.30	1	127.05	127.20	-0.8	10,122	-0.01%
2023/08/08	7.4	127.17	0	0.00	127.00	7.4	10,124	0.07%
2023/08/07	0.3	128.31	0.1	128.60	128.50	0.3	10,010	0.00%
2023/08/04	0.5	127.30	0.2	127.29	127.25	0.3	10,002	0.00%
2023/08/02	2.2	128.38	0	0.00	127.85	2.2	9,967	0.02%
2023/08/01	0.2	129.27	0	0.00	129.45	0.2	9,867	0.00%
2023/07/31	1.5	129.71	0.1	130.05	128.80	1.5	9,830	0.01%
2023/07/28	1.4	129.37	1	129.50	129.50	0.4	9,771	0.00%
2023/07/27	0	129.28	0.8	129.47	129.50	-0.8	9,795	-0.01%
2023/07/26	1.1	128.94	0.5	128.95	128.50	0.6	9,814	0.01%
2023/07/25	0	128.95	0.1	128.90	128.85	0	9,835	0.00%
2023/07/24	12.4	127.37	0	127.50	127.25	12.4	9,877	0.13%
2023/07/21	13	127.00	1	127.00	127.20	12	9,930	0.12%
2023/07/20	0.1	129.47	7.2	129.40	129.35	-7.1	10,026	-0.07%
2023/07/19	3.3	129.60	0	0.00	128.75	3.3	10,073	0.03%
2023/07/18	3.7	130.45	6.1	129.96	129.85	-2.4	9,915	-0.02%
2023/07/17	1.8	132.01	3.4	131.99	132.00	-1.5	9,841	-0.02%
2023/07/14	2.3	132.18	1.9	132.22	132.25	0.4	9,716	0.00%
2023/07/13	2	131.20	11.2	131.47	130.90	-9.1	9,551	-0.10%
2023/07/12	0.3	129.25	0.2	129.32	129.45	0.1	9,385	0.00%
2023/07/11	0	128.82	1.5	128.76	129.20	-1.4	9,379	-0.01%
2023/07/10	4.8	127.68	0.1	127.60	127.45	4.7	9,413	0.05%
2023/07/07	6.2	127.54	0	0.00	127.70	6.2	9,330	0.07%
2023/07/06	12.1	128.05	0.1	128.30	127.90	12	9,296	0.13%
2023/07/05	0.1	130.90	0.1	130.95	130.80	0.1	9,086	0.00%
2023/07/04	0.9	130.89	2	130.98	131.00	-1.1	9,075	-0.01%
2023/07/03	2.2	130.47	5.8	130.49	130.70	-3.7	9,106	-0.04%
2023/06/30	2.1	128.65	0	0.00	129.10	2.1	9,245	0.02%
2023/06/29	1.1	129.69	0	0.00	129.05	1.1	9,318	0.01%
2023/06/28	0.2	129.29	0	0.00	129.10	0.2	9,274	0.00%
2023/06/27	0.3	129.17	9.1	129.18	128.90	-8.8	9,342	-0.09%
2023/06/26	1.3	129.89	4.9	129.79	129.75	-3.6	9,410	-0.04%
2023/06/21	2.2	130.35	7.2	130.67	130.55	-5	9,511	-0.05%
2023/06/20	0.3	131.23	0.5	130.65	130.55	-0.2	9,327	0.00%
2023/06/19	0.3	131.18	3.6	131.00	131.25	-3.4	9,455	-0.04%
2023/06/16	1.2	131.34	1.6	131.31	131.55	-0.4	9,416	0.00%
2023/06/15	0.5	131.55	5.6	131.66	131.90	-5.1	9,414	-0.05%
2023/06/14	0.3	131.35	1.5	131.44	131.50	-1.1	9,411	-0.01%
2023/06/13	0.2	131.09	4.6	131.34	131.55	-4.4	9,559	-0.05%
2023/06/12	0.2	128.90	5.8	129.00	129.00	-5.7	9,371	-0.06%
2023/06/09	0.1	127.99	0.7	127.90	127.80	-0.6	9,326	-0.01%
2023/06/08	0.5	127.33	2.1	126.62	126.85	-1.6	9,545	-0.02%
2023/06/07	0.1	127.97	7.5	128.03	128.10	-7.4	9,679	-0.08%
2023/06/06	0.2	126.66	4.2	126.87	126.70	-4	9,532	-0.04%
2023/06/05	0.5	126.55	1.5	126.45	126.35	-1.1	9,525	-0.01%
2023/06/02	0.2	126.10	3.3	126.99	126.75	-3.1	9,543	-0.03%
2023/06/01	0.6	125.16	1.3	125.12	125.15	-0.7	9,567	-0.01%
2023/05/31	0.8	125.89	0.4	125.93	126.15	0.4	9,554	0.00%
2023/05/30	0.2	126.66	7.4	126.93	126.75	-7.2	9,464	-0.08%
2023/05/29	2.3	127.20	4.4	126.96	126.75	-2.1	9,386	-0.02%
2023/05/26	3.2	125.62	19.6	125.52	125.95	-16.4	9,236	-0.18%
2023/05/25	0.1	122.92	6	123.01	123.05	-5.9	8,943	-0.07%
2023/05/24	0.3	121.46	0.4	121.50	121.60	-0.1	8,934	0.00%
2023/05/23	0.3	122.02	1.8	122.10	122.20	-1.5	8,826	-0.02%
2023/05/22	0.1	122.29	0.6	122.22	122.30	-0.5	8,718	-0.01%
2023/05/19	0.1	122.46	6.2	122.67	122.50	-6.1	8,549	-0.07%
2023/05/18	0.1	122.08	11.4	122.23	122.15	-11.3	8,164	-0.14%
2023/05/17	0.1	119.71	3.5	119.82	120.55	-3.4	8,002	-0.04%
2023/05/16	0.2	118.58	1.5	118.52	118.60	-1.3	7,695	-0.02%
2023/05/15	1.1	117.13	0.1	117.08	117.20	1	7,628	0.01%
2023/05/12	0.4	117.29	0.1	117.00	117.20	0.3	7,663	0.00%
2023/05/11	2.3	117.71	0.7	118.17	117.55	1.6	7,680	0.02%
2023/05/10	5.5	117.77	0	0.00	117.80	5.5	7,768	0.07%
2023/05/09	1.1	118.57	1	118.65	118.90	0.1	7,838	0.00%
2023/05/08	1.3	118.53	2.4	118.66	118.55	-1.1	7,983	-0.01%
2023/05/05	1.6	117.78	3	117.65	117.80	-1.4	8,041	-0.02%
2023/05/04	1.1	117.46	0	0.00	117.50	1.1	8,263	0.01%
2023/05/03	0.6	117.11	0	117.30	117.20	0.5	8,310	0.01%
2023/05/02	9.1	117.57	3	117.70	117.70	6.1	8,600	0.07%
2023/04/28	1.1	117.15	1	117.10	117.40	0.1	9,236	0.00%
2023/04/27	6.9	116.20	0.2	116.35	116.00	6.7	9,376	0.07%
2023/04/26	2.4	115.90	0.5	116.00	116.10	1.9	9,678	0.02%
2023/04/25	12	117.03	0.1	117.10	116.60	12	9,938	0.12%
2023/04/24	2.4	118.12	0.1	118.25	118.15	2.2	9,795	0.02%
2023/04/21	1.3	118.90	0	119.43	118.60	1.3	9,946	0.01%
2023/04/20	1.1	118.92	0	0.00	118.90	1.1	10,065	0.01%
2023/04/19	4.6	119.40	0	0.00	119.05	4.6	10,208	0.04%
2023/04/18	0.4	119.96	0	0.00	119.95	0.4	10,272	0.00%
2023/04/17	0.4	120.21	1.1	120.13	120.35	-0.7	10,392	-0.01%
2023/04/14	1.7	119.99	1	120.72	120.65	0.8	10,526	0.01%
2023/04/13	3.1	119.74	1.6	119.91	119.50	1.5	10,722	0.01%
2023/04/12	0.5	120.58	0	0.00	120.55	0.5	10,756	0.00%
2023/04/11	1.1	120.99	0	0.00	120.85	1.1	10,939	0.01%
2023/04/10	1.1	121.25	0.2	121.05	121.00	0.9	11,043	0.01%
2023/04/07	0	121.13	1.1	121.00	121.00	-1.1	11,050	-0.01%
2023/04/06	1.7	120.89	0.8	121.33	121.00	0.9	11,043	0.01%
2023/03/31	1.1	121.74	3.2	121.78	121.60	-2.1	11,018	-0.02%
2023/03/30	0.1	121.19	2.1	121.27	121.20	-2	10,853	-0.02%
2023/03/29	0.1	120.57	1.3	120.63	120.60	-1.2	10,861	-0.01%
2023/03/28	0.6	120.40	1.4	120.49	120.40	-0.8	11,017	-0.01%
2023/03/27	0.3	121.45	0	0.00	121.45	0.3	10,957	0.00%
2023/03/24	0.1	122.12	2.7	122.12	122.20	-2.6	10,978	-0.02%
2023/03/23	0.3	121.78	9.9	121.56	121.85	-9.6	10,884	-0.09%
2023/03/22	0.2	120.52	6.5	120.47	120.90	-6.3	10,757	-0.06%
2023/03/21	1	118.40	1.2	118.46	118.65	-0.2	10,628	0.00%
2023/03/20	1.7	118.01	2	118.55	118.10	-0.3	10,708	0.00%
2023/03/17	1.1	117.99	4	117.96	118.95	-3	10,693	-0.03%
2023/03/16	14.4	116.69	1.1	117.17	117.05	13.3	10,665	0.12%
2023/03/15	0.2	117.84	1.1	117.66	117.60	-0.9	10,542	-0.01%
2023/03/14	8.3	117.55	1	117.80	117.50	7.3	10,505	0.07%
2023/03/13	2.7	118.69	6.1	118.37	118.80	-3.3	10,522	-0.03%
2023/03/10	3.9	118.35	0.1	118.45	118.30	3.8	10,334	0.04%
2023/03/09	0	0.00	0.2	120.60	120.20	-0.2	10,527	0.00%
2023/03/08	2.1	120.20	0	0.00	120.30	2.1	10,627	0.02%
2023/03/07	0.2	121.03	1.3	120.98	121.30	-1.1	10,702	-0.01%
2023/03/06	1	120.50	3.3	119.99	120.50	-2.3	10,828	-0.02%
2023/03/03	0.1	119.41	0	0.00	119.35	0.1	10,939	0.00%
2023/03/02	2.3	119.13	0.1	119.25	119.25	2.2	11,141	0.02%
2023/03/01	3	117.51	3	119.13	119.35	0	11,216	0.00%
2023/02/24	3	119.75	4.2	118.98	118.80	-1.2	11,184	-0.01%
2023/02/23	0.1	119.30	0.2	119.45	119.40	-0.1	11,237	0.00%
2023/02/22	7	117.29	0.5	117.30	117.65	6.5	11,312	0.06%
2023/02/21	0.4	118.72	0	0.00	118.95	0.4	11,354	0.00%
2023/02/20	0.4	118.63	1.2	118.60	119.00	-0.8	11,674	-0.01%
2023/02/17	7.2	118.69	1.1	118.90	118.75	6.1	12,141	0.05%
2023/02/16	0.2	120.26	1.5	120.35	120.30	-1.3	12,312	-0.01%
2023/02/15	8.9	119.06	1.4	119.35	118.85	7.5	12,701	0.06%
2023/02/14	4.2	121.31	1.3	121.42	121.65	2.9	12,742	0.02%
2023/02/13	4.3	120.54	2	120.40	120.75	2.3	12,930	0.02%
2023/02/10	0.3	120.98	0.1	120.90	121.00	0.2	13,040	0.00%
2023/02/09	0.7	120.73	0.1	120.80	120.90	0.6	13,138	0.00%
2023/02/08	1.3	120.27	0.2	120.60	120.85	1.1	13,164	0.01%
2023/02/07	1.3	118.99	0	0.00	119.00	1.3	13,240	0.01%
2023/02/06	3.9	119.51	3	119.52	119.25	0.9	13,219	0.01%
2023/02/03	0.7	120.96	1.2	120.93	121.00	-0.5	13,134	0.00%
2023/02/02	0.1	120.80	2.6	120.83	121.00	-2.5	13,144	-0.02%
2023/02/01	1.4	119.07	3	118.85	119.00	-1.6	13,076	-0.01%
2023/01/31	0.8	119.68	5.8	120.22	118.30	-5	13,101	-0.04%
2023/01/30	2.5	120.10	20.4	120.24	120.70	-17.9	12,923	-0.14%
2023/01/17	16.4	118.00	4.9	118.21	118.10	11.5	12,536	0.09%
2023/01/16	0.5	118.22	8.8	118.31	118.10	-8.3	12,585	-0.07%
2023/01/13	0.1	117.15	9.2	117.89	117.20	-9.1	12,328	-0.07%
2023/01/12	0.2	116.02	1.3	115.94	115.85	-1.1	12,170	-0.01%
2023/01/11	0.8	116.22	1	116.35	116.35	-0.2	12,263	0.00%
2023/01/10	2.1	115.95	1	116.16	116.25	1.1	12,110	0.01%
2023/01/09	1.2	114.69	6.5	115.00	115.80	-5.3	12,237	-0.04%
2023/01/06	1	111.94	8	111.65	111.80	-7	12,178	-0.06%
2023/01/05	1.5	111.20	1.1	111.17	111.30	0.4	12,332	0.00%
2023/01/04	5	110.44	3	110.55	110.50	2	12,354	0.02%
2023/01/03	4	109.38	0.1	110.90	110.75	3.9	12,647	0.03%
2022/12/30	3.3	110.50	1	110.50	110.20	2.3	12,544	0.02%
2022/12/29	2.4	108.67	0.2	109.13	109.50	2.2	12,541	0.02%
2022/12/28	2.8	109.90	0.1	109.90	110.00	2.7	12,488	0.02%
2022/12/27	0.1	111.65	0.5	111.60	111.60	-0.4	12,410	0.00%
2022/12/26	0.2	110.90	0	0.00	111.10	0.2	12,525	0.00%
2022/12/23	0.5	110.77	2.3	110.72	110.70	-1.8	12,668	-0.01%
2022/12/22	0.2	112.43	9.2	112.28	112.60	-9	12,741	-0.07%
2022/12/21	2.4	110.80	1	110.40	110.75	1.4	12,972	0.01%
2022/12/20	6.5	111.19	2.5	110.39	110.30	4	12,922	0.03%
2022/12/19	1.6	112.38	0.8	112.58	112.35	0.8	13,046	0.01%
2022/12/16	5.5	113.06	4.3	112.62	113.00	1.2	13,186	0.01%
2022/12/15	0.1	115.05	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	2.4	114.66	1.4	114.65	114.80	1.1	13,289	0.01%
2022/12/13	2.3	113.83	0	0.00	113.40	2.3	13,254	0.02%
2022/12/12	0.4	113.78	0.3	114.10	113.90	0.1	13,263	0.00%
2022/12/09	0.1	114.94	1.1	115.09	115.00	-1	13,340	-0.01%
2022/12/08	0.8	113.17	1.5	113.27	113.25	-0.7	13,297	0.00%
2022/12/07	2.3	115.25	0.1	114.85	114.60	2.2	13,326	0.02%
2022/12/06	1.7	115.51	0	0.00	115.30	1.7	13,265	0.01%
2022/12/05	0.2	118.33	0.1	117.62	117.45	0.2	13,225	0.00%
2022/12/02	0.1	117.42	0.2	117.50	117.30	-0.1	13,144	0.00%
2022/12/01	3.5	118.74	1.8	118.36	118.35	1.6	13,277	0.01%
2022/11/30	0.5	115.30	0.3	115.65	116.35	0.2	12,974	0.00%
2022/11/29	1.8	114.61	0.3	113.42	115.40	1.5	12,967	0.01%
2022/11/28	1.9	114.48	0.4	114.42	114.35	1.6	13,021	0.01%
2022/11/25	1.2	116.54	2.1	116.80	116.70	-0.9	13,121	-0.01%
2022/11/24	0.3	116.40	0.2	116.67	116.70	0.1	12,972	0.00%
2022/11/23	0.3	115.32	1.5	115.63	115.60	-1.2	12,920	-0.01%
2022/11/22	0.1	114.00	3.1	114.53	114.80	-3	13,049	-0.02%
2022/11/21	0.1	114.20	0.4	114.42	113.85	-0.3	13,123	0.00%
2022/11/18	0.1	114.44	4.4	114.77	114.25	-4.3	13,060	-0.03%
2022/11/17	0.8	113.89	2.8	113.50	114.55	-2	13,000	-0.02%
2022/11/16	4.9	114.54	11.3	114.52	114.50	-6.4	12,949	-0.05%
2022/11/15	0.5	112.66	221.5	114.40	114.70	-221	12,689	-1.74%	大賣/鉅額交易
2022/11/14	1.5	109.91	3.5	110.11	110.00	-2.1	12,193	-0.02%
2022/11/11	0.8	108.23	9	108.79	109.00	-8.2	11,979	-0.07%
2022/11/10	0.2	103.73	1.1	103.51	103.50	-1	11,638	-0.01%
2022/11/09	1.3	103.16	0.4	104.34	104.50	1	11,557	0.01%
2022/11/08	0.4	101.66	0.2	101.72	101.60	0.2	11,401	0.00%
2022/11/07	0.2	100.27	0.2	100.48	100.55	0	11,368	0.00%
2022/11/04	0.2	98.57	0	0.00	98.85	0.2	11,346	0.00%
2022/11/03	1.6	98.67	0	0.00	98.70	1.6	11,359	0.01%
2022/11/02	0.4	99.91	0.1	99.50	100.00	0.3	11,265	0.00%
2022/11/01	0.2	99.64	0.3	99.90	99.60	-0.1	11,293	0.00%
2022/10/31	0.1	99.08	0	0.00	99.05	0.1	11,311	0.00%
2022/10/28	1.6	97.77	0	0.00	97.75	1.6	11,257	0.01%
2022/10/27	0.9	99.04	0	0.00	99.00	0.9	11,196	0.01%
2022/10/26	2.5	97.06	0	0.00	97.60	2.5	11,358	0.02%
2022/10/25	5.9	97.13	2	96.85	96.70	3.9	11,334	0.03%
2022/10/24	3.6	99.26	0	99.50	98.60	3.6	11,134	0.03%
2022/10/21	3.7	98.98	4.3	99.18	98.90	-0.6	10,989	-0.01%
2022/10/20	8.6	98.01	0.1	97.55	99.20	8.5	10,919	0.08%
2022/10/19	6	100.07	2	100.68	99.75	4	10,813	0.04%
2022/10/18	1.2	100.89	1	100.36	101.10	0.2	10,729	0.00%
2022/10/17	3.8	99.65	1.1	99.66	99.95	2.7	10,883	0.02%
2022/10/14	1.6	101.80	1	101.84	101.85	0.6	10,703	0.01%
2022/10/13	7.7	99.52	1.2	99.09	99.00	6.5	10,793	0.06%
2022/10/12	4.6	100.04	7	100.32	100.20	-2.4	10,666	-0.02%
2022/10/11	10	101.14	2.1	101.04	100.70	8	10,814	0.07%
2022/10/07	6.5	106.54	0.4	106.75	106.20	6.1	10,601	0.06%
2022/10/06	1.1	107.81	1.1	107.80	108.00	0	10,703	0.00%
2022/10/05	2.3	107.43	0.4	107.24	107.25	1.9	10,975	0.02%
2022/10/04	0.9	104.66	0	104.80	104.80	0.9	10,983	0.01%
2022/10/03	2.4	102.95	1.7	102.66	102.20	0.6	10,983	0.01%
2022/09/30	5.3	103.53	1	103.55	103.45	4.3	10,969	0.04%
2022/09/29	3	105.02	3	105.25	104.90	0	10,983	0.00%
2022/09/28	23	106.03	3	106.35	105.25	20	11,069	0.18%
2022/09/27	7.6	107.27	2	107.40	107.50	5.6	11,024	0.05%
2022/09/26	11	107.46	0	107.30	107.65	10.9	11,316	0.10%
2022/09/23	20.7	109.79	0	110.00	109.70	20.7	11,564	0.18%
2022/09/22	75.6	109.80	0	0.00	110.75	75.6	11,661	0.65%
2022/09/21	3.8	112.13	0	0.00	112.10	3.8	11,516	0.03%
2022/09/20	1.2	112.39	0	0.00	113.05	1.2	11,514	0.01%
2022/09/19	2.8	112.41	0	112.80	112.05	2.7	11,695	0.02%
2022/09/16	52.2	112.40	0	0.00	112.55	52.2	11,757	0.44%
2022/09/15	1.1	113.25	0	0.00	113.85	1.1	11,822	0.01%
2022/09/14	3	113.56	1	113.70	113.65	2	12,011	0.02%
2022/09/13	0.3	116.08	0.7	116.18	116.00	-0.3	11,937	0.00%
2022/09/12	2.2	115.32	0	115.40	115.40	2.1	12,037	0.02%
2022/09/08	0.3	112.88	0	0.00	113.00	0.3	12,240	0.00%
2022/09/07	46.4	112.36	0	112.70	112.20	46.4	12,334	0.38%
2022/09/06	0.3	114.82	1	114.90	114.90	-0.7	12,223	-0.01%
2022/09/05	1.3	114.05	1.2	114.04	114.15	0.1	12,313	0.00%
2022/09/02	34.3	114.56	0.2	114.00	113.90	34.2	12,447	0.27%
2022/09/01	9.1	115.06	3.5	115.16	115.15	5.7	12,285	0.05%
2022/08/31	0.2	116.83	0	0.00	117.60	0.2	11,968	0.00%
2022/08/30	2	116.41	0	0.00	116.75	2	11,917	0.02%
2022/08/29	8.4	116.48	1	116.10	116.55	7.4	11,795	0.06%
2022/08/26	1.7	119.81	1.1	119.98	119.60	0.6	11,600	0.01%
2022/08/25	0	118.95	0.1	118.90	119.00	0	11,508	0.00%
2022/08/24	3.3	117.94	0	0.00	117.90	3.3	11,533	0.03%
2022/08/23	5.7	118.43	2.3	118.63	118.20	3.4	11,533	0.03%
2022/08/22	6.6	119.97	0.4	119.99	119.80	6.2	11,603	0.05%
2022/08/19	1.6	121.09	8.2	121.32	121.55	-6.7	11,663	-0.06%
2022/08/18	10.6	121.15	0	0.00	121.35	10.6	11,693	0.09%
2022/08/17	1.5	122.13	5.1	122.20	122.15	-3.6	11,647	-0.03%
2022/08/16	1.2	122.20	6	122.10	122.10	-4.8	11,500	-0.04%
2022/08/15	1.4	121.80	2.6	121.92	121.90	-1.2	11,381	-0.01%
2022/08/12	0.2	120.63	4.4	120.76	120.80	-4.2	11,283	-0.04%
2022/08/11	0	0.00	6.3	120.06	120.05	-6.3	11,262	-0.06%
2022/08/10	5.8	117.88	0	118.00	117.90	5.8	11,189	0.05%
2022/08/09	0.2	118.37	1.1	119.20	119.15	-0.9	11,138	-0.01%
2022/08/08	1.3	118.69	3	118.88	119.25	-1.7	11,102	-0.01%
2022/08/05	1.2	119.16	1.6	118.46	119.50	-0.4	11,075	0.00%
2022/08/04	5.1	116.02	7.1	116.27	116.55	-2	11,117	-0.02%
2022/08/03	1.2	115.78	0	0.00	116.25	1.2	11,137	0.01%
2022/08/02	4.8	115.67	0	0.00	115.55	4.8	11,237	0.04%
2022/08/01	1	117.53	0	0.00	117.65	1	11,155	0.01%
2022/07/29	2.1	118.16	1	118.30	118.00	1.1	11,279	0.01%
2022/07/28	0.4	117.40	0.1	117.20	116.90	0.4	11,249	0.00%
2022/07/27	1.5	115.63	0.5	115.57	116.70	1.1	11,275	0.01%
2022/07/26	5.5	116.44	2.4	115.48	115.65	3.1	11,248	0.03%
2022/07/25	1.1	116.57	3.1	116.42	116.70	-2	11,236	-0.02%
2022/07/22	1.4	116.69	0	0.00	116.80	1.4	11,253	0.01%
2022/07/21	0.1	116.21	1.1	115.57	116.35	-1.1	11,471	-0.01%
2022/07/20	2.3	115.37	2.2	115.25	115.05	0.1	11,480	0.00%
2022/07/19	3.4	114.38	0	114.50	114.30	3.4	11,735	0.03%
2022/07/18	6.6	114.30	0	114.60	114.20	6.5	11,701	0.06%
2022/07/15	4.5	115.38	16	115.36	115.50	-11.6	11,398	-0.10%
2022/07/14	1.4	112.58	5	113.39	114.00	-3.7	11,202	-0.03%
2022/07/13	7.1	113.19	5.6	113.31	113.45	1.5	11,107	0.01%
2022/07/12	7.5	109.61	3.1	109.56	109.55	4.4	10,992	0.04%
2022/07/11	1.4	113.07	5.2	112.44	112.25	-3.8	11,151	-0.03%
2022/07/08	2.6	113.34	2.1	113.60	113.25	0.5	11,108	0.00%
2022/07/07	2.1	109.19	32.4	110.36	112.10	-30.3	11,056	-0.27%
2022/07/06	3.8	109.02	0.8	109.52	108.85	3	11,069	0.03%
2022/07/05	7.9	110.41	3.3	111.37	111.00	4.6	11,088	0.04%
2022/07/04	2.5	111.07	0.7	110.90	110.45	1.9	10,967	0.02%
2022/07/01	46.3	112.95	3.3	113.05	111.55	43	10,771	0.40%
2022/06/30	13.5	116.26	2	115.83	115.80	11.5	10,386	0.11%
2022/06/29	5.2	118.80	1	118.80	118.80	4.2	10,175	0.04%
2022/06/28	1.4	119.77	2.7	119.66	119.80	-1.3	10,130	-0.01%
2022/06/27	0.2	121.12	2.2	120.57	120.95	-2	10,086	-0.02%
2022/06/24	4.3	118.42	1	118.70	118.15	3.3	9,916	0.03%
2022/06/23	4.9	118.58	1.7	118.24	117.90	3.3	9,910	0.03%
2022/06/22	9.8	120.60	0	119.55	119.50	9.8	9,711	0.10%
2022/06/21	1.1	120.78	0.2	121.45	122.20	1	9,532	0.01%
2022/06/20	3.5	120.20	0	120.20	119.75	3.4	9,595	0.04%
2022/06/17	9.6	120.88	0.2	121.08	120.85	9.3	9,520	0.10%
2022/06/16	2.1	122.56	0	0.00	122.50	2.1	9,321	0.02%
2022/06/15	0.9	123.07	11.2	122.82	122.75	-10.3	9,320	-0.11%
2022/06/14	12.5	123.09	0	123.80	123.35	12.5	9,405	0.13%
2022/06/13	6.5	123.68	0.2	123.75	123.55	6.3	9,524	0.07%
2022/06/10	10.8	126.56	0	0.00	127.10	10.8	9,634	0.11%
2022/06/09	2	128.40	0	0.00	128.40	2	9,706	0.02%
2022/06/08	0	0.00	3	128.90	128.80	-3	9,850	-0.03%
2022/06/07	1.4	127.25	0	127.52	127.40	1.4	10,025	0.01%
2022/06/06	1.1	128.55	3	128.67	128.70	-1.9	10,292	-0.02%
2022/06/02	0.7	128.13	0.1	128.18	127.80	0.6	10,921	0.01%
2022/06/01	0.7	129.75	3.2	129.72	129.15	-2.5	11,714	-0.02%
2022/05/31	2.1	127.96	1.2	128.51	129.80	0.8	11,817	0.01%
2022/05/30	0.1	127.97	2	127.95	128.55	-1.9	11,774	-0.02%
2022/05/27	0.1	124.85	4.3	125.17	125.50	-4.2	11,633	-0.04%
2022/05/26	2.6	123.39	2.1	123.62	122.90	0.6	11,576	0.00%
2022/05/25	0.2	124.20	0.4	124.52	124.45	-0.2	11,855	0.00%
2022/05/24	0.7	124.02	2	124.00	123.50	-1.3	12,301	-0.01%
2022/05/23	0.2	125.07	1	125.55	124.90	-0.9	12,291	-0.01%
2022/05/20	1	124.70	1.5	124.58	124.65	-0.5	12,557	0.00%
2022/05/19	3.1	123.13	0	123.45	123.30	3.1	12,570	0.02%
2022/05/18	5.9	125.59	0.2	125.76	125.70	5.7	12,514	0.05%
2022/05/17	0.5	124.20	0	124.10	124.35	0.5	12,491	0.00%
2022/05/16	1.6	123.58	2.1	123.11	123.00	-0.5	12,534	0.00%
2022/05/13	3	122.26	0.3	122.30	122.35	2.7	12,561	0.02%
2022/05/12	12.1	121.94	0.1	122.38	121.25	12	12,641	0.10%
2022/05/11	0.7	124.16	0.3	123.70	124.20	0.4	12,516	0.00%
2022/05/10	3.4	123.17	5.9	121.98	124.00	-2.5	12,482	-0.02%
2022/05/09	4.8	124.84	0	124.95	124.55	4.8	12,386	0.04%
2022/05/06	6.2	126.41	0	0.00	126.65	6.2	12,357	0.05%
2022/05/05	1.4	129.43	1	129.10	129.25	0.4	12,475	0.00%
2022/05/04	2.7	127.76	0.6	128.30	127.80	2.2	12,667	0.02%
2022/05/03	1.3	128.04	0.1	128.20	127.80	1.2	12,902	0.01%
2022/04/29	3.5	129.01	0	0.00	128.75	3.5	13,017	0.03%
2022/04/28	2.6	126.64	0	0.00	127.10	2.6	13,316	0.02%
2022/04/27	7.1	126.58	3.3	126.44	126.55	3.8	13,394	0.03%
2022/04/26	5.6	129.45	0.1	129.43	129.25	5.5	13,160	0.04%
2022/04/25	15	129.04	1	130.00	129.25	14	13,244	0.11%
2022/04/22	9.1	131.17	0	131.55	131.60	9	12,823	0.07%
2022/04/21	3.9	133.07	0	0.00	132.75	3.9	12,805	0.03%
2022/04/20	3.1	132.02	1	132.15	132.65	2.1	12,863	0.02%
2022/04/19	4.7	132.31	0.1	132.35	132.00	4.6	12,919	0.04%
2022/04/18	12.7	131.72	0	0.00	131.55	12.7	13,064	0.10%
2022/04/15	11.3	132.30	0	0.00	132.25	11.3	13,027	0.09%
2022/04/14	1.3	134.64	0.3	134.72	134.55	1	12,799	0.01%
2022/04/13	1	135.05	1.5	135.00	135.05	-0.5	12,860	0.00%
2022/04/12	14.8	132.48	1	132.40	132.55	13.8	12,933	0.11%
2022/04/11	12	132.84	0	132.65	132.45	11.9	12,857	0.09%
2022/04/08	1.4	133.98	0	0.00	134.55	1.4	12,692	0.01%
2022/04/07	8.3	134.51	1	134.08	133.80	7.3	12,647	0.06%
2022/04/06	1.7	135.44	0	0.00	136.25	1.7	12,778	0.01%
2022/04/01	2.7	136.43	0.8	136.89	136.95	2	12,959	0.02%
2022/03/31	0.4	138.36	3.1	138.50	138.10	-2.7	12,939	-0.02%
2022/03/30	1.1	138.45	3.7	138.34	138.55	-2.7	13,089	-0.02%
2022/03/29	0.3	136.71	0.1	137.00	136.85	0.2	13,185	0.00%
2022/03/28	2	135.97	0	0.00	136.70	2	13,145	0.02%
2022/03/25	1.1	138.19	3	138.05	138.20	-2	13,081	-0.02%
2022/03/24	0.3	137.83	1.8	137.97	138.00	-1.5	13,072	-0.01%
2022/03/23	1.2	138.00	3	138.03	138.10	-1.8	13,082	-0.01%
2022/03/22	1.2	136.71	1.1	136.70	136.80	0.1	13,004	0.00%
2022/03/21	0.6	137.33	4.3	137.46	137.00	-3.8	13,069	-0.03%
2022/03/18	1.1	136.29	4.6	136.16	136.10	-3.5	13,019	-0.03%
2022/03/17	0.3	135.79	5.5	135.62	136.40	-5.2	12,884	-0.04%
2022/03/16	5.4	131.70	0	0.00	132.20	5.4	12,706	0.04%
2022/03/15	10.8	131.68	0.1	131.80	131.65	10.8	12,465	0.09%
2022/03/14	7.6	134.31	2	134.65	134.40	5.6	12,255	0.05%
2022/03/11	7.2	134.81	0	0.00	134.40	7.2	12,162	0.06%
2022/03/10	6.3	136.36	2	136.20	136.35	4.3	12,050	0.04%
2022/03/09	12.7	132.69	0	0.00	132.50	12.7	11,890	0.11%
2022/03/08	23.2	132.14	5.1	131.78	131.15	18.1	11,690	0.15%
2022/03/07	22.6	134.34	4.2	134.38	134.00	18.4	11,064	0.17%
2022/03/04	8.2	138.50	0	0.00	138.45	8.2	10,368	0.08%
2022/03/03	1.2	139.97	0	0.00	139.95	1.2	10,345	0.01%
2022/03/02	3.6	139.57	0.1	139.80	139.65	3.5	10,465	0.03%
2022/03/01	4.5	140.24	2	140.60	140.45	2.5	10,405	0.02%
2022/02/25	14.5	138.51	4.6	138.65	138.50	9.9	10,318	0.10%
2022/02/24	10.8	139.30	1.2	138.54	138.80	9.6	10,017	0.10%
2022/02/23	1.6	141.90	0	0.00	142.25	1.6	9,590	0.02%
2022/02/22	7.2	141.37	0.7	141.10	141.85	6.5	9,615	0.07%
2022/02/21	1	143.31	3.2	143.52	143.80	-2.2	9,402	-0.02%
2022/02/18	0.2	144.00	0	0.00	144.10	0.2	9,666	0.00%
2022/02/17	0.1	144.55	0	144.20	144.50	0.1	9,697	0.00%
2022/02/16	0.5	143.99	0.1	143.95	144.40	0.4	9,723	0.00%
2022/02/15	1.5	142.74	1	143.05	142.05	0.5	9,706	0.01%
2022/02/14	9.2	142.56	1	142.55	142.70	8.2	9,657	0.09%
2022/02/11	0.2	144.74	5.2	144.94	144.95	-5	9,549	-0.05%
2022/02/10	2.3	144.14	0.6	144.50	145.05	1.7	9,682	0.02%
2022/02/09	1.2	143.02	0.3	143.30	143.40	0.9	9,705	0.01%
2022/02/08	1.5	143.00	1.2	143.39	142.90	0.3	9,757	0.00%
2022/02/07	8.8	141.97	0	0.00	142.30	8.8	9,615	0.09%
2022/01/26	8.4	141.68	0	0.00	141.55	8.4	9,253	0.09%
2022/01/25	7.8	141.76	1.9	141.62	141.65	5.9	9,024	0.07%
2022/01/24	6.7	142.44	0	0.00	144.00	6.7	8,674	0.08%
2022/01/21	13	143.25	0	0.00	142.65	13	8,537	0.15%
2022/01/20	27.1	148.25	0.1	148.11	149.10	27	8,114	0.33%
2022/01/19	4.6	148.77	5.2	149.06	148.50	-0.6	7,967	-0.01%
2022/01/18	0.6	151.66	6.2	151.89	150.30	-5.5	7,897	-0.07%
2022/01/17	3.4	151.68	6.9	151.95	152.00	-3.5	7,780	-0.05%
2022/01/14	3.1	150.14	10	150.20	150.30	-7	7,751	-0.09%
2022/01/13	0	0.00	5.1	150.15	150.30	-5.1	7,800	-0.07%
2022/01/12	2.1	149.42	3.1	149.33	149.55	-1	7,918	-0.01%
2022/01/11	1	147.80	5.1	148.26	148.30	-4.1	7,890	-0.05%
2022/01/10	2.1	146.89	1.5	147.37	147.55	0.6	7,682	0.01%
2022/01/07	2.7	146.89	1.2	146.62	146.60	1.5	7,644	0.02%
2022/01/06	0.4	147.56	0.3	147.70	147.90	0.1	7,582	0.00%
2022/01/05	1.1	149.68	2.9	150.04	149.30	-1.8	7,528	-0.02%
2022/01/04	0.2	148.84	4.7	149.00	149.60	-4.5	7,522	-0.06%
2022/01/03	1.1	147.12	0.1	146.48	146.40	1	7,490	0.01%
2021/12/30	0.1	145.60	0.1	145.75	145.50	0	7,603	0.00%
2021/12/29	0.1	145.85	2.3	145.98	145.95	-2.3	7,866	-0.03%
2021/12/28	0.9	144.75	9	144.98	145.30	-8.1	7,940	-0.10%
2021/12/27	2	144.20	7.5	143.82	144.15	-5.5	7,953	-0.07%
2021/12/24	0.1	143.30	1.3	143.26	143.05	-1.3	8,296	-0.02%
2021/12/23	1	142.60	2.1	143.05	142.65	-1.1	8,364	-0.01%
2021/12/22	0	0.00	1	141.80	141.85	-1	8,627	-0.01%
2021/12/21	2	141.60	1	141.30	141.85	1	8,854	0.01%
2021/12/20	1.4	141.65	0	0.00	140.65	1.4	8,940	0.02%
2021/12/17	1.1	141.54	1.1	141.61	141.90	0.1	8,971	0.00%
2021/12/16	0.1	141.63	0.1	142.05	142.05	0.1	8,985	0.00%
2021/12/15	0.1	140.19	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	1	140.44	0	0.00	140.10	1	9,187	0.01%
2021/12/10	0.1	141.93	1	141.95	141.95	-0.9	9,366	-0.01%
2021/12/09	1	142.10	0	0.00	142.00	1	9,351	0.01%
2021/12/08	0	0.00	0.5	142.93	142.35	-0.5	9,329	-0.01%
2021/12/07	0.2	141.05	1	141.50	141.80	-0.8	9,198	-0.01%
2021/12/06	2.2	141.36	1.1	141.03	141.35	1.1	9,199	0.01%
2021/12/03	0	0.00	3	141.95	141.75	-3	9,251	-0.03%
2021/12/02	2.1	140.14	5.2	141.14	141.80	-3.1	9,307	-0.03%
2021/12/01	1	139.55	3	139.60	140.30	-2	9,390	-0.02%
2021/11/30	1	138.59	0.5	139.15	138.00	0.5	9,504	0.01%
2021/11/29	1.7	138.03	3	138.10	138.15	-1.3	9,449	-0.01%
2021/11/26	0.5	138.66	0	0.00	138.15	0.5	9,567	0.01%
2021/11/25	2.1	140.04	0.3	140.58	140.45	1.8	9,641	0.02%
2021/11/24	1.2	141.08	2.2	140.24	140.50	-1	9,955	-0.01%
2021/11/23	0.2	141.50	0	0.00	141.10	0.2	10,179	0.00%
2021/11/22	0.2	142.52	0	0.00	142.45	0.2	10,223	0.00%
2021/11/19	0.1	143.10	5.2	143.14	142.80	-5.1	10,275	-0.05%
2021/11/18	0.1	141.86	2.2	142.13	142.45	-2.1	10,259	-0.02%
2021/11/17	0.1	141.30	1	141.45	141.65	-0.9	10,259	-0.01%
2021/11/16	0	0.00	0.5	141.19	141.20	-0.5	10,182	0.00%
2021/11/15	0.1	140.85	3	140.90	140.95	-2.9	10,524	-0.03%
2021/11/12	0	140.40	3.2	140.49	139.70	-3.2	10,774	-0.03%
2021/11/11	1.1	139.59	2.7	139.26	139.25	-1.6	10,895	-0.01%
2021/11/10	0.2	140.42	0.1	140.70	140.50	0.1	11,000	0.00%
2021/11/09	4.4	140.95	2.9	140.78	140.70	1.6	11,029	0.01%
2021/11/08	6.3	138.60	1.1	138.82	139.20	5.2	10,862	0.05%
2021/11/05	0	0.00	6	137.87	138.10	-6	10,800	-0.06%
2021/11/03	0	0.00	0.3	136.55	136.60	-0.3	10,696	0.00%
2021/11/02	1.1	136.24	0	137.25	136.25	1.1	10,722	0.01%
2021/11/01	0	0.00	0.4	136.47	136.50	-0.4	10,749	0.00%
2021/10/29	2.3	135.95	0.7	136.01	135.80	1.6	10,790	0.02%
2021/10/28	1.6	136.80	0	0.00	137.15	1.6	10,809	0.01%
2021/10/27	1	137.03	0	0.00	137.55	1	10,855	0.01%
2021/10/26	0	0.00	3	137.36	137.55	-3	10,796	-0.03%
2021/10/25	1	136.38	4	136.03	136.40	-3	10,800	-0.03%
2021/10/22	1.1	135.93	0.1	136.45	136.50	0.9	11,178	0.01%
2021/10/21	0	0.00	2	136.93	136.10	-2	11,263	-0.02%
2021/10/20	0	0.00	3.1	137.07	136.60	-3.1	11,238	-0.03%
2021/10/19	0	0.00	5.5	137.08	136.95	-5.5	11,047	-0.05%
2021/10/18	0.2	136.15	1	135.99	135.85	-0.8	11,008	-0.01%
2021/10/15	0	134.50	3.4	135.10	136.25	-3.3	11,132	-0.03%
2021/10/14	0.2	132.96	0	0.00	132.75	0.2	11,039	0.00%
2021/10/13	1.4	132.43	0.3	132.60	132.40	1.1	11,159	0.01%
2021/10/12	3	132.13	1.1	132.50	132.85	1.9	11,224	0.02%
2021/10/08	3.7	134.68	0.1	134.44	134.20	3.5	11,241	0.03%
2021/10/07	4.2	134.63	5.1	135.07	135.35	-0.9	11,270	-0.01%
2021/10/06	7.6	133.10	0	0.00	133.00	7.6	11,272	0.07%
2021/10/05	7.5	131.70	1.1	131.38	132.95	6.4	11,131	0.06%
2021/10/04	5.7	133.52	1.1	133.43	133.15	4.6	10,793	0.04%
2021/10/01	13	134.44	9	134.24	133.95	4	10,472	0.04%
2021/09/30	6.2	136.59	0	0.00	137.05	6.2	10,130	0.06%
2021/09/29	12.4	136.17	0	0.00	136.00	12.4	9,960	0.12%
2021/09/28	0.1	138.76	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	1.5	139.77	1	140.20	140.00	0.5	9,375	0.01%
2021/09/24	2.2	139.13	1	139.30	139.65	1.2	9,255	0.01%
2021/09/23	1.2	138.03	1.2	138.10	138.00	-0.1	9,309	0.00%
2021/09/22	8.8	136.98	0.1	136.60	137.20	8.7	9,363	0.09%
2021/09/17	0.2	140.05	1	140.22	140.50	-0.9	9,031	-0.01%
2021/09/16	0.3	140.21	0.1	140.20	140.10	0.3	9,076	0.00%
2021/09/15	0.1	140.65	0.3	140.98	140.75	-0.2	9,046	0.00%
2021/09/14	0	141.80	1	141.85	141.60	-1	8,952	-0.01%
2021/09/13	0.3	141.61	0.3	141.45	141.45	0	9,009	0.00%
2021/09/10	0.1	140.80	1.1	141.91	141.95	-1	9,216	-0.01%
2021/09/09	0	0.00	0.4	140.54	140.30	-0.4	9,202	0.00%
2021/09/08	1.2	140.17	2.2	141.02	140.65	-0.9	9,204	-0.01%
2021/09/07	0	141.55	0.5	141.95	141.90	-0.4	9,208	0.00%
2021/09/06	1.4	142.38	1.1	142.99	142.55	0.3	9,137	0.00%
2021/09/03	0.2	141.02	2.7	141.58	141.90	-2.5	8,961	-0.03%
2021/09/02	0.1	140.80	0.1	140.99	139.90	-0.1	8,889	0.00%
2021/09/01	1.1	140.93	5.4	140.83	141.00	-4.3	8,873	-0.05%
2021/08/31	0.1	139.63	2.2	138.78	140.35	-2.1	8,618	-0.02%
2021/08/30	0.1	138.55	5.2	138.91	139.50	-5.1	8,528	-0.06%
2021/08/27	1.2	137.32	6.2	138.25	138.15	-5	8,225	-0.06%
2021/08/26	0.1	137.00	2.5	136.88	137.00	-2.5	8,032	-0.03%
2021/08/25	0.5	135.59	1	135.90	136.05	-0.6	7,997	-0.01%
2021/08/24	0.1	134.80	0	0.00	134.75	0.1	7,975	0.00%
2021/08/23	1.5	133.98	0.3	133.75	134.35	1.2	8,065	0.01%
2021/08/20	2.6	131.08	1	131.62	130.75	1.6	8,127	0.02%
2021/08/19	4.5	132.19	0.1	132.00	131.80	4.4	7,960	0.06%
2021/08/18	3.3	133.18	0	0.00	134.90	3.3	7,607	0.04%
2021/08/17	4.2	134.71	0.2	134.64	134.35	4.1	7,401	0.06%
2021/08/16	1.6	135.13	0	0.00	135.35	1.6	7,356	0.02%
2021/08/13	2.5	135.77	0.3	135.87	135.65	2.2	7,346	0.03%
2021/08/12	0.1	136.92	1	137.05	136.95	-0.9	7,386	-0.01%
2021/08/11	0.3	137.21	4.1	137.05	137.20	-3.8	7,630	-0.05%
2021/08/10	0.1	137.97	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	0.5	137.42	0.1	138.20	138.40	0.4	8,326	0.01%
2021/08/06	0.1	138.13	1	138.60	138.80	-0.9	8,495	-0.01%
2021/08/05	0	0.00	3.2	139.12	139.00	-3.2	8,882	-0.04%
2021/08/04	0.5	138.89	2	139.05	139.25	-1.6	9,429	-0.02%
2021/08/03	2	137.90	0.4	138.05	138.45	1.6	9,761	0.02%
2021/08/02	2.1	136.11	0.2	136.69	137.90	1.9	9,731	0.02%
2021/07/30	0.1	136.44	1	136.45	136.05	-0.9	9,727	-0.01%
2021/07/29	2.3	135.91	0.2	135.82	136.50	2.1	9,795	0.02%
2021/07/28	7.5	134.50	4.1	134.36	134.25	3.4	9,762	0.03%
2021/07/27	1.3	136.72	0.8	136.55	136.40	0.6	9,483	0.01%
2021/07/26	2.5	136.80	1	137.80	136.45	1.5	9,424	0.02%
2021/07/23	3.4	137.71	0	0.00	137.65	3.4	9,379	0.04%
2021/07/22	1.2	138.25	0.6	138.37	137.65	0.5	9,377	0.01%
2021/07/21	0.7	136.74	0	0.00	136.70	0.7	9,385	0.01%
2021/07/20	0.2	137.56	0	0.00	137.20	0.2	9,371	0.00%
2021/07/19	2.6	138.38	0	0.00	138.30	2.6	9,339	0.03%
2021/07/16	1.4	139.68	0.1	139.70	139.90	1.4	9,231	0.02%
2021/07/15	2.1	141.32	1.8	141.52	141.80	0.3	9,206	0.00%
2021/07/14	0.3	140.66	4.2	140.22	140.50	-4	9,085	-0.04%
2021/07/13	0	0.00	6.3	140.57	140.15	-6.3	9,060	-0.07%
2021/07/12	1.2	139.00	3.2	139.08	139.00	-2.1	9,018	-0.02%
2021/07/09	3.3	137.32	0	138.00	137.75	3.3	8,918	0.04%
2021/07/08	0	138.55	3.1	138.61	138.85	-3.1	8,912	-0.03%
2021/07/07	0.2	139.16	0	0.00	139.00	0.2	8,939	0.00%
2021/07/06	0	139.65	3	139.67	139.75	-3	8,927	-0.03%
2021/07/05	1.1	139.58	1.1	139.69	139.60	0	8,881	0.00%
2021/07/02	0.1	138.05	0.1	138.10	138.30	0	8,857	0.00%
2021/07/01	0.2	138.49	1	138.20	138.30	-0.8	8,850	-0.01%
2021/06/30	3.5	139.20	3.2	139.09	138.95	0.3	8,929	0.00%
2021/06/29	0	0.00	2	138.15	137.60	-2	8,892	-0.02%
2021/06/28	0.1	137.01	0	0.00	137.20	0.1	8,868	0.00%
2021/06/25	0.2	137.56	0.1	137.65	136.95	0.2	8,881	0.00%
2021/06/23	0.1	136.09	0.3	136.50	137.05	-0.2	8,937	0.00%
2021/06/22	1.5	134.83	0.1	135.00	134.85	1.3	8,912	0.01%
2021/06/21	6.4	135.29	0.1	135.10	134.70	6.3	8,987	0.07%
2021/06/18	0.2	138.28	0	0.00	138.00	0.2	8,840	0.00%
2021/06/16	0.1	138.48	3.6	138.76	138.70	-3.5	9,004	-0.04%
2021/06/15	0.2	138.73	2	138.75	138.85	-1.8	8,999	-0.02%
2021/06/11	1.3	138.16	4	138.28	138.10	-2.7	9,044	-0.03%
2021/06/09	2.4	135.82	0	135.75	135.50	2.3	9,050	0.03%
2021/06/08	0	136.80	0	0.00	136.50	0	9,042	0.00%
2021/06/07	0.4	136.79	7.1	137.04	137.30	-6.7	9,146	-0.07%
2021/06/04	0.2	136.82	0	0.00	136.95	0.2	9,056	0.00%
2021/06/03	0	0.00	0.6	137.96	137.60	-0.6	9,225	-0.01%
2021/06/02	0.5	137.76	1.1	137.19	137.70	-0.6	9,343	-0.01%
2021/06/01	0.1	137.80	1.5	137.92	137.70	-1.4	9,497	-0.01%
2021/05/31	1.1	136.23	3.7	136.90	137.10	-2.5	9,680	-0.03%
2021/05/28	3.1	135.26	6.1	135.58	135.80	-3	9,647	-0.03%
2021/05/27	0.1	133.43	0	0.00	133.55	0.1	9,607	0.00%
2021/05/26	0	134.50	1	134.25	134.50	-1	9,951	-0.01%
2021/05/25	0.3	133.95	1	133.30	134.40	-0.7	10,035	-0.01%
2021/05/24	1.1	131.60	2	131.85	132.15	-0.9	10,058	-0.01%
2021/05/21	0.2	132.65	2	132.20	132.35	-1.8	10,015	-0.02%
2021/05/20	0.3	130.66	5	129.75	130.50	-4.7	9,961	-0.05%
2021/05/19	1.1	131.45	0.1	132.35	131.40	1	9,948	0.01%
2021/05/18	5.1	128.54	3	130.92	132.30	2.1	9,840	0.02%
2021/05/17	2.9	126.52	1.4	126.07	126.50	1.4	9,884	0.01%
2021/05/14	6.8	129.20	3.1	128.99	128.95	3.6	9,504	0.04%
2021/05/13	6.6	127.78	9.1	127.06	127.50	-2.5	9,360	-0.03%
2021/05/12	10.4	127.68	5.4	127.34	129.40	5	9,026	0.06%
2021/05/11	17.6	133.99	10.1	133.31	133.25	7.5	8,567	0.09%
2021/05/10	0.1	138.47	0.5	138.50	138.45	-0.4	8,380	0.00%
2021/05/07	0.2	137.85	0.5	139.23	139.40	-0.2	8,542	0.00%
2021/05/06	2.5	136.87	0.3	136.47	136.95	2.2	8,667	0.03%
2021/05/05	1.9	136.53	1.5	136.97	135.75	0.4	8,665	0.01%
2021/05/04	1.7	136.89	0.9	137.30	137.05	0.8	8,758	0.01%
2021/05/03	2.8	138.44	0.2	138.46	138.25	2.6	8,766	0.03%
2021/04/29	1.4	141.50	5.1	141.55	140.60	-3.7	9,050	-0.04%
2021/04/28	1.3	141.01	2.8	140.60	140.40	-1.6	9,130	-0.02%
2021/04/27	0	0.00	1.4	141.12	141.25	-1.4	9,580	-0.01%
2021/04/26	0	140.00	3	140.25	141.20	-3	9,671	-0.03%
2021/04/23	0.1	137.94	1.3	138.58	139.15	-1.2	9,710	-0.01%
2021/04/22	0.1	138.23	2.5	138.01	137.90	-2.4	9,969	-0.02%
2021/04/21	2.6	138.27	2.5	138.31	138.00	0.1	10,103	0.00%
2021/04/20	2.4	139.19	1.1	139.46	139.25	1.3	10,151	0.01%
2021/04/19	0.3	139.09	2.5	139.39	139.50	-2.2	10,253	-0.02%
2021/04/16	2.1	138.80	5	139.02	139.25	-2.9	10,289	-0.03%
2021/04/15	2	138.40	2.8	138.13	139.05	-0.7	10,319	-0.01%
2021/04/14	3.1	136.70	3.5	137.40	137.90	-0.5	10,305	0.00%
2021/04/13	0.1	138.45	5.4	138.24	137.15	-5.3	10,375	-0.05%
2021/04/12	3.4	137.21	2.2	137.75	137.15	1.2	10,361	0.01%
2021/04/09	2.3	138.37	0.2	138.13	137.95	2.1	10,365	0.02%
2021/04/08	0	0.00	4.2	137.81	138.25	-4.2	10,401	-0.04%
2021/04/07	1.5	137.67	3.3	137.48	137.80	-1.8	10,387	-0.02%
2021/04/06	0.3	137.73	3.2	137.74	137.65	-2.9	10,367	-0.03%
2021/04/01	0.1	135.50	13.1	135.78	135.75	-13	10,270	-0.13%
2021/03/31	3.3	135.24	1	135.70	134.75	2.3	10,197	0.02%
2021/03/30	0.1	135.45	5.5	135.78	135.90	-5.4	10,111	-0.05%
2021/03/29	4.1	135.58	4.5	135.57	135.45	-0.4	10,101	0.00%
2021/03/26	2.2	133.86	5.1	133.26	134.35	-2.9	10,062	-0.03%
2021/03/25	2.5	131.80	0	0.00	131.95	2.5	10,001	0.03%
2021/03/24	6.4	131.63	0	0.00	131.50	6.4	9,961	0.06%
2021/03/23	0.2	133.80	1	134.00	133.60	-0.8	9,839	-0.01%
2021/03/22	1.1	133.43	0	0.00	133.40	1.1	9,946	0.01%
2021/03/19	2.4	132.61	0.1	132.60	132.80	2.3	10,014	0.02%
2021/03/18	0.9	135.34	0.2	135.00	134.90	0.7	9,888	0.01%
2021/03/17	0.2	134.95	2	135.10	134.20	-1.8	9,850	-0.02%
2021/03/16	4.2	135.46	0.1	135.40	135.35	4.1	9,874	0.04%
2021/03/15	0.1	135.07	8.2	134.76	134.90	-8.1	9,864	-0.08%
2021/03/12	0.3	134.98	1.1	135.30	135.25	-0.8	9,907	-0.01%
2021/03/11	0	134.70	3.3	134.33	134.70	-3.3	9,927	-0.03%
2021/03/10	1.2	131.97	2.2	131.69	131.90	-1	9,978	-0.01%
2021/03/09	4.3	130.97	2.4	131.20	131.35	1.9	9,987	0.02%
2021/03/08	3.9	132.68	0.1	132.20	131.85	3.8	9,867	0.04%
2021/03/05	1.2	131.87	0	0.00	131.95	1.2	9,749	0.01%
2021/03/04	6.4	132.53	0	0.00	132.75	6.4	9,669	0.07%
2021/03/03	0.1	134.64	2	134.73	135.40	-1.9	9,480	-0.02%
2021/03/02	5.9	134.79	0.2	134.34	133.45	5.7	9,381	0.06%
2021/02/26	15.8	133.87	0	0.00	133.40	15.8	9,330	0.17%
2021/02/25	2	137.43	0	0.00	137.55	2	8,991	0.02%
2021/02/24	3.9	136.61	0	0.00	136.45	3.9	8,916	0.04%
2021/02/23	0.1	137.68	1	138.50	138.50	-0.9	8,820	-0.01%
2021/02/22	9.7	139.27	1.4	139.21	138.80	8.3	8,766	0.09%
2021/02/19	1.2	138.49	0	138.57	138.85	1.2	8,979	0.01%
2021/02/18	1.2	139.81	3	140.20	140.35	-1.8	8,968	-0.02%
2021/02/17	3	139.36	5.9	139.78	140.55	-2.9	8,948	-0.03%
2021/02/05	0	0.00	4	134.99	134.80	-4	8,696	-0.05%
2021/02/04	1.2	133.52	0.1	132.75	133.55	1	8,613	0.01%
2021/02/03	0	134.80	8	135.29	134.35	-8	8,645	-0.09%
2021/02/02	1.5	134.35	3	134.59	134.45	-1.5	8,600	-0.02%
2021/02/01	2.2	130.21	3.7	128.17	130.75	-1.4	8,606	-0.02%
2021/01/29	3.9	129.62	3.3	129.87	128.20	0.6	8,474	0.01%
2021/01/28	8.8	130.34	1.2	129.72	130.35	7.6	8,312	0.09%
2021/01/27	1.1	133.25	0.3	132.85	133.05	0.7	8,153	0.01%
2021/01/26	9.9	133.79	3.2	134.02	132.85	6.7	8,096	0.08%
2021/01/25	3.3	135.67	9	135.55	135.60	-5.7	8,024	-0.07%
2021/01/22	19.9	138.21	3	137.83	137.45	16.9	7,902	0.21%
2021/01/21	12.8	142.50	16.7	142.63	143.00	-3.9	7,622	-0.05%
2021/01/20	4.7	138.60	4	138.05	138.20	0.7	7,472	0.01%
2021/01/19	4.3	136.61	11	135.84	137.95	-6.7	7,029	-0.10%
2021/01/18	4.9	133.34	0	0.00	134.40	4.9	6,876	0.07%
2021/01/15	3	136.34	1	134.55	134.50	2	6,692	0.03%
2021/01/14	7.2	134.12	1.6	133.91	134.05	5.6	6,370	0.09%
2021/01/13	1.1	134.08	1	134.00	135.30	0.1	6,291	0.00%
2021/01/12	2.3	132.41	8.6	132.24	132.10	-6.3	6,137	-0.10%
2021/01/11	3.6	131.13	0	0.00	132.30	3.6	6,013	0.06%
2021/01/08	5.5	130.21	1	130.40	131.20	4.5	5,897	0.08%
2021/01/07	1.1	128.71	4.2	127.17	128.90	-3.1	5,756	-0.05%
2021/01/06	6.1	125.74	1	125.55	125.95	5.1	5,688	0.09%
2021/01/05	2.1	124.35	0	0.00	124.60	2.1	5,601	0.04%
2021/01/04	3.1	123.87	0	0.00	124.35	3.1	5,685	0.05%
2020/12/31	1.1	121.95	0	0.00	122.25	1.1	5,807	0.02%
2020/12/30	0	0.00	2.7	120.63	121.60	-2.7	5,778	-0.05%
2020/12/29	0.3	119.70	0.1	119.80	119.90	0.2	5,802	0.00%
2020/12/28	1.2	119.75	0	0.00	120.00	1.2	5,849	0.02%
2020/12/25	0.4	119.30	0	0.00	118.95	0.4	5,851	0.01%
2020/12/23	0.1	118.15	1.1	118.18	118.15	-1.1	5,926	-0.02%
2020/12/22	0.9	118.72	0.6	118.10	118.00	0.3	6,014	0.01%
2020/12/21	0.1	118.34	1.1	118.60	119.35	-1	6,182	-0.02%
2020/12/18	2	118.33	0	0.00	118.20	2	6,199	0.03%
2020/12/17	2	118.30	2	118.30	118.60	0	6,268	0.00%
2020/12/16	1	118.17	3.1	119.18	119.25	-2.1	6,315	-0.03%
2020/12/15	3.5	117.02	1	117.10	117.05	2.5	6,176	0.04%
2020/12/14	0.1	118.43	0	0.00	118.25	0.1	6,165	0.00%
2020/12/11	2	118.58	0.3	118.17	118.75	1.7	6,372	0.03%
2020/12/10	3.8	118.29	0	0.00	118.60	3.8	6,385	0.06%
2020/12/09	1.4	120.06	0	0.00	120.05	1.4	6,346	0.02%
2020/12/08	4	118.30	0	118.50	120.05	4	6,292	0.06%
2020/12/07	3.1	117.93	0.5	117.85	118.40	2.6	6,247	0.04%
2020/12/04	1.7	116.73	2	116.68	117.30	-0.3	6,240	0.00%
2020/12/03	1	115.65	1	115.75	115.40	0	6,111	0.00%
2020/12/02	1.2	114.69	2.1	115.37	115.40	-0.9	6,104	-0.01%
2020/12/01	3	113.97	9.2	114.04	114.30	-6.2	6,101	-0.10%
2020/11/30	3.1	114.19	0.2	114.40	113.30	2.9	6,103	0.05%
2020/11/27	0.1	114.80	4.6	114.36	114.65	-4.5	6,017	-0.08%
2020/11/26	0	0.00	1.1	114.19	114.85	-1.1	6,025	-0.02%
2020/11/25	2.3	114.44	0	0.00	113.95	2.3	6,079	0.04%
2020/11/24	0	115.20	0	0.00	114.90	0	6,077	0.00%
2020/11/23	1.2	115.53	0	0.00	115.45	1.2	6,072	0.02%
2020/11/20	0	113.88	0	0.00	114.00	0	6,021	0.00%
2020/11/19	1.3	114.20	1	114.25	114.15	0.3	6,002	0.01%
2020/11/18	1.5	114.41	0.2	114.40	114.35	1.3	5,990	0.02%
2020/11/17	2	113.88	0	0.00	113.60	2	5,798	0.03%
2020/11/16	1.4	112.02	3.1	111.75	112.80	-1.8	5,974	-0.03%
2020/11/13	0	0.00	1.5	108.65	109.25	-1.5	5,922	-0.03%
2020/11/12	0.1	108.95	0	0.00	108.80	0.1	5,921	0.00%
2020/11/11	0.1	108.60	1.2	108.53	108.75	-1.1	5,951	-0.02%
2020/11/10	0.1	107.50	0	0.00	107.10	0.1	5,872	0.00%
2020/11/09	0	0.00	7	108.12	108.10	-7	5,890	-0.12%
2020/11/06	0.2	106.58	0	0.00	106.70	0.2	5,800	0.00%
2020/11/04	1	105.80	0	0.00	106.15	1	5,775	0.02%
2020/11/03	1	104.80	0	0.00	104.60	1	5,805	0.02%
2020/11/02	4.1	102.71	0	0.00	103.40	4.1	5,855	0.07%
2020/10/30	1	103.00	0.2	103.53	103.00	0.8	5,771	0.01%
2020/10/29	0.1	103.88	2	103.80	103.85	-1.9	5,742	-0.03%
2020/10/28	0	105.25	0	0.00	105.00	0	5,746	0.00%
2020/10/27	0.3	105.74	0	0.00	105.50	0.3	5,756	0.01%
2020/10/26	0.1	106.45	0	106.20	106.10	0.1	5,809	0.00%
2020/10/20	0	106.20	0.5	106.20	106.00	-0.5	6,751	-0.01%
2020/10/19	0	0.00	1.1	106.41	106.60	-1.1	6,827	-0.02%
2020/10/16	0.8	105.45	3	106.15	105.25	-2.2	6,890	-0.03%
2020/10/14	0.7	106.70	0	0.00	106.70	0.7	7,329	0.01%
2020/10/13	1	106.90	1.1	106.64	107.10	-0.1	7,587	0.00%
2020/10/12	1	107.60	4	107.13	107.05	-3	7,623	-0.04%
2020/10/08	0	0.00	3.1	106.11	106.20	-3.1	7,814	-0.04%
2020/09/30	0.1	103.15	0	0.00	103.00	0.1	8,046	0.00%
2020/09/29	0	0.00	1	102.50	102.55	-1	8,172	-0.01%
2020/09/25	1	100.50	0	0.00	100.65	1	8,481	0.01%
2020/09/24	6.1	100.92	0	0.00	100.45	6.1	8,572	0.07%
2020/09/23	1	102.60	0.5	103.10	102.95	0.5	8,435	0.01%
2020/09/21	0	0.00	1	104.80	104.45	-1	8,535	-0.01%
2020/09/18	0	0.00	0	105.35	105.30	0	8,603	0.00%
2020/09/16	0	0.00	3	106.90	106.55	-3	8,687	-0.03%
2020/09/14	0	0.00	2.3	104.36	104.55	-2.3	8,564	-0.03%
2020/09/11	0.1	103.25	1	103.10	103.25	-0.9	8,552	-0.01%
2020/09/10	1	102.90	1.6	103.14	103.20	-0.6	8,696	-0.01%
2020/09/09	0	0.00	1	101.65	102.30	-1	8,816	-0.01%
2020/09/07	0	102.55	1	102.80	102.40	-1	9,155	-0.01%
2020/09/04	0	0.00	3	102.50	102.55	-3	9,299	-0.03%
2020/09/02	0.2	103.25	1	102.90	103.00	-0.9	9,487	-0.01%
2020/08/31	2	102.95	0	0.00	101.80	2	9,746	0.02%
2020/08/28	0	0.00	8	103.30	103.50	-8	9,900	-0.08%
2020/08/27	0	0.00	1	104.60	104.55	-1	10,136	-0.01%
2020/08/26	0	0.00	0.2	104.30	104.30	-0.2	10,240	0.00%
2020/08/25	0	0.00	0.1	103.90	103.90	-0.1	10,336	0.00%
2020/08/24	1	103.15	0	0.00	103.10	1	10,364	0.01%
2020/08/21	0	0.00	1	102.85	102.80	-1	10,427	-0.01%
2020/08/20	6	102.24	0	0.00	100.60	6	10,368	0.06%
2020/08/17	0	0.00	2	105.18	105.60	-2	10,461	-0.02%
2020/08/13	0	0.00	0.1	104.25	104.25	-0.1	10,596	0.00%
2020/08/11	3	105.15	0.1	104.90	104.80	2.9	10,636	0.03%
2020/08/10	0.2	105.55	0	105.55	105.60	0.2	10,686	0.00%
2020/08/06	15	105.60	1	105.40	105.40	14	10,703	0.13%
2020/08/05	1	104.25	1	104.30	104.30	0	10,772	0.00%
2020/08/04	0	0.00	1	103.00	103.30	-1	10,799	-0.01%
2020/07/31	0.2	103.60	7	103.84	103.80	-6.9	10,803	-0.06%
2020/07/30	1	104.45	0	0.00	104.05	1	10,817	0.01%
2020/07/29	1.2	102.56	5	103.07	102.55	-3.8	10,838	-0.04%
2020/07/28	4	107.56	19	106.82	103.60	-15	10,938	-0.14%
2020/07/27	8.1	103.22	4	102.70	103.30	4.1	10,878	0.04%
2020/07/24	0	0.00	5	99.22	98.50	-5	10,696	-0.05%
2020/07/23	0.5	98.65	2.6	98.73	98.85	-2.1	10,533	-0.02%
2020/07/22	1	99.00	3	98.93	98.95	-2	10,665	-0.02%
2020/07/21	1	99.00	6.3	98.89	98.70	-5.3	10,641	-0.05%
2020/07/20	0	0.00	1	97.00	97.05	-1	10,451	-0.01%
2020/07/17	0	0.00	5	97.26	97.20	-5	10,475	-0.05%
2020/07/16	0	0.00	2	95.95	96.10	-2	10,526	-0.02%
2020/07/15	4	97.50	0.1	96.95	97.05	3.9	10,605	0.04%
2020/07/14	0	0.00	3.9	96.24	96.65	-3.9	10,825	-0.04%
2020/07/13	0	0.00	9	95.73	96.05	-9	10,808	-0.08%
2020/07/10	1	94.75	2	95.13	94.65	-1	10,897	-0.01%
2020/07/09	0	0.00	1	95.65	95.45	-1	10,924	-0.01%
2020/07/08	1.1	95.00	0	95.00	95.15	1	10,927	0.01%
2020/07/07	0	0.00	4	94.80	94.50	-4	10,839	-0.04%
2020/07/06	0	0.00	5.1	93.78	94.15	-5.1	10,868	-0.05%
2020/07/03	0	0.00	9	92.47	92.55	-9	10,881	-0.08%
2020/07/02	0	0.00	1	91.15	91.50	-1	10,886	-0.01%
2020/07/01	0	0.00	4	90.71	90.50	-4	10,964	-0.04%
2020/06/30	0	0.00	0.1	89.95	89.90	-0.1	10,963	0.00%
2020/06/29	5	89.10	0.2	89.30	89.10	4.8	10,992	0.04%
2020/06/24	0.3	90.00	2	90.15	90.00	-1.7	11,055	-0.02%
2020/06/23	0	0.00	1	89.55	89.45	-1	11,253	-0.01%
2020/06/22	0	0.00	3	89.48	89.05	-3	11,428	-0.03%
2020/06/19	0	0.00	3	88.95	88.85	-3	11,796	-0.03%
2020/06/18	0	0.00	2	89.15	88.90	-2	12,203	-0.02%
2020/06/17	0	0.00	1	88.90	89.00	-1	12,493	-0.01%
2020/06/15	4	87.42	1	87.65	87.00	3	13,934	0.02%
2020/06/12	2	88.00	2	88.18	88.25	0	14,552	0.00%
2020/06/11	0	0.00	2	89.30	89.05	-2	15,044	-0.01%
2020/06/10	0.5	90.45	8.3	90.04	90.45	-7.8	15,370	-0.05%
2020/06/09	3	89.25	1	89.40	89.60	2	16,081	0.01%
2020/06/08	13	89.09	0	0.00	89.50	13	16,639	0.08%
2020/06/05	1	87.95	3	88.20	88.35	-2	16,634	-0.01%
2020/06/04	2	87.55	0	0.00	87.60	2	16,865	0.01%
2020/06/02	2	85.28	2	85.45	85.30	0	17,058	0.00%
2020/05/26	0.1	84.50	1	84.50	84.45	-0.9	17,792	-0.01%
2020/05/22	4.2	83.21	0	0.00	82.95	4.2	17,846	0.02%
2020/05/21	0	0.00	1	84.50	84.50	-1	17,849	-0.01%
2020/05/19	2	83.85	0	0.00	83.90	2	17,757	0.01%
2020/05/18	0	0.00	1	83.15	83.15	-1	17,798	-0.01%
2020/05/14	2	83.33	0	0.00	83.30	2	17,870	0.01%
2020/05/13	0	0.00	2	84.05	84.30	-2	17,808	-0.01%
2020/05/12	2	84.15	5	83.95	84.05	-3	17,821	-0.02%
2020/05/11	0	0.00	3	85.25	85.05	-3	17,723	-0.02%
2020/05/08	0	0.00	1	84.35	84.35	-1	17,698	-0.01%
2020/05/06	1	83.40	1	82.70	83.50	0	17,775	0.00%
2020/05/05	1	83.35	0	0.00	83.40	1	17,851	0.01%
2020/05/04	5	82.88	0	0.00	83.00	5	17,833	0.03%
2020/04/30	4	85.06	3.3	85.35	85.50	0.7	17,721	0.00%
2020/04/29	0	0.00	2	83.70	83.70	-2	17,672	-0.01%
2020/04/28	0	82.65	0	0.00	82.55	0	17,849	0.00%
2020/04/27	0	0.00	3	82.07	82.55	-3	18,260	-0.02%
2020/04/23	1	80.95	0	0.00	80.90	1	18,184	0.01%
2020/04/22	3	80.08	2	80.40	80.60	1	18,107	0.01%
2020/04/21	4	80.81	3	82.20	80.60	1	18,096	0.01%
2020/04/20	1.2	83.02	4	83.09	83.00	-2.8	17,938	-0.02%
2020/04/17	0	0.00	9	83.53	83.25	-9	17,844	-0.05%
2020/04/16	0.1	81.00	0	0.00	80.80	0.1	17,420	0.00%
2020/04/15	5	81.16	3	81.37	81.20	2	17,333	0.01%
2020/04/14	15	80.80	20	80.41	80.95	-5	17,185	-0.03%
2020/04/13	0	0.00	1	79.20	78.80	-1	17,072	-0.01%
2020/04/10	0	0.00	7	79.17	79.30	-7	17,104	-0.04%
2020/04/09	10	79.48	5	79.20	79.25	5	17,121	0.03%
2020/04/08	19	79.59	23.1	79.05	79.60	-4	16,942	-0.02%
2020/04/07	6	78.33	5	78.72	78.50	1	16,760	0.01%
2020/04/06	1	77.00	7	77.01	77.05	-6	16,558	-0.04%
2020/04/01	1	76.00	0	0.00	75.90	1	16,404	0.01%
2020/03/31	0	0.00	1	76.50	76.15	-1	16,291	-0.01%
2020/03/30	11	75.66	10	75.27	75.85	1	16,158	0.01%
2020/03/27	9	77.25	7.2	77.76	76.60	1.9	15,956	0.01%
2020/03/26	9	76.82	22	77.13	77.20	-13	15,647	-0.08%
2020/03/25	22	76.98	17	77.05	76.85	5	15,383	0.03%
2020/03/24	10	74.57	11	74.90	74.25	-1	14,877	-0.01%
2020/03/23	7.4	70.75	4	71.00	70.80	3.4	14,493	0.02%
2020/03/20	10	72.67	3	72.93	74.00	7	14,198	0.05%
2020/03/19	46	69.10	20	68.86	68.55	26	13,591	0.19%
2020/03/18	15	74.25	11	73.38	72.80	4	12,556	0.03%
2020/03/17	22	74.91	16.5	75.49	74.85	5.5	11,920	0.05%
2020/03/16	16	78.61	1	77.65	77.30	15	11,101	0.14%
2020/03/13	16	77.33	2	78.23	81.00	14	10,628	0.13%
2020/03/12	13	82.07	0	0.00	82.15	13	9,783	0.13%
2020/03/11	4.1	86.19	0	0.00	85.30	4.1	9,093	0.05%
2020/03/10	7.6	85.22	0	0.00	86.30	7.6	8,896	0.08%
2020/03/09	5	86.15	0	0.00	85.85	5	8,539	0.06%
2020/03/06	1	88.40	0	0.00	88.35	1	8,102	0.01%
2020/03/05	2	90.08	1	90.20	90.20	1	7,852	0.01%
2020/03/04	1	88.60	0	0.00	89.20	1	7,779	0.01%
2020/03/03	1	88.50	0	0.00	88.60	1	7,661	0.01%
2020/03/02	4.1	87.22	0	0.00	87.35	4.1	7,510	0.05%
2020/02/27	14	88.51	0	0.00	88.65	14	7,110	0.20%
2020/02/26	4	89.35	0	0.00	89.45	4	6,741	0.06%
2020/02/25	1	89.50	0	0.00	90.35	1	6,515	0.02%
2020/02/24	7	89.89	0	0.00	90.10	7	6,423	0.11%
2020/02/21	1	91.00	0	0.00	91.25	1	6,330	0.02%
2020/02/19	0	0.00	2	91.88	92.10	-2	6,213	-0.03%
2020/02/18	3	91.12	0	0.00	91.05	3	6,122	0.05%
2020/02/17	4	92.45	0	0.00	92.30	4	5,950	0.07%
2020/02/13	2	93.08	1	92.95	92.80	1	5,836	0.02%
2020/02/12	0	0.00	11	92.69	92.65	-11	5,837	-0.19%
2020/02/11	0	0.00	1	91.60	91.75	-1	5,791	-0.02%
2020/02/10	1	90.75	1.4	91.09	91.00	-0.4	5,757	-0.01%
2020/02/07	2	91.13	0	0.00	91.20	2	5,710	0.04%
2020/02/06	6	91.73	4	92.25	92.30	2	5,616	0.04%
2020/02/05	1	90.80	6	90.44	90.85	-5	5,550	-0.09%
2020/02/04	12.2	90.22	0	0.00	90.60	12.2	5,485	0.22%
2020/02/03	8	88.48	1	89.05	89.05	7	5,494	0.13%
2020/01/31	6	90.22	0	0.00	89.95	6	5,321	0.11%
2020/01/30	19	93.12	3	93.28	92.15	16	5,069	0.32%
2020/01/17	2	97.35	0	0.00	97.30	2	4,632	0.04%
2020/01/16	2	97.23	0	0.00	97.30	2	4,540	0.04%
2020/01/15	5	97.87	0	0.00	97.60	5	4,438	0.11%
2020/01/14	1	98.65	0	0.00	98.60	1	4,321	0.02%
2020/01/13	7	97.94	0.2	98.00	98.00	6.8	4,147	0.16%
2020/01/08	1.2	95.67	0	95.75	95.65	1.2	3,921	0.03%
2020/01/07	0	0.00	1	96.20	96.10	-1	3,852	-0.03%
2020/01/06	0	0.00	2	96.90	96.40	-2	3,905	-0.05%
2020/01/03	0	0.00	1	98.00	97.65	-1	3,865	-0.03%
2020/01/02	1	97.95	0	0.00	97.65	1	3,954	0.03%
2019/12/31	2	97.00	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1	98.00	0	0.00	97.80	1	3,933	0.03%
2019/12/24	4.1	97.25	2	97.25	97.20	2.1	4,224	0.05%
2019/12/23	2	97.15	0.2	97.15	97.15	1.8	4,287	0.04%
2019/12/20	0	0.00	1	97.20	96.95	-1	4,296	-0.02%
2019/12/19	0.2	97.65	0	0.00	97.65	0.2	4,321	0.00%
2019/12/18	0	0.00	2	98.25	98.20	-2	4,356	-0.05%
2019/12/17	0	0.00	1.6	98.00	98.15	-1.6	4,431	-0.04%
2019/12/16	1	96.90	0	0.00	96.85	1	4,483	0.02%
2019/12/13	1	96.75	1	97.00	96.90	0	4,692	0.00%
2019/12/12	0	0.00	5	95.72	95.85	-5	4,677	-0.11%
2019/12/11	0.5	93.75	0	0.00	93.75	0.5	4,718	0.01%
2019/12/09	0	0.00	1	93.60	93.65	-1	4,831	-0.02%
2019/12/06	1	93.25	2	93.35	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	0.1	92.95	92.90	-0.1	5,023	0.00%
2019/11/27	2	92.85	0.3	93.10	93.20	1.7	6,162	0.03%
2019/11/26	0	0.00	1	93.00	92.85	-1	6,183	-0.02%
2019/11/22	0	0.00	2	92.50	92.55	-2	6,175	-0.03%
2019/11/19	0	0.00	4	93.50	93.60	-4	6,378	-0.06%
2019/11/18	0.1	92.75	0	0.00	92.90	0.1	6,432	0.00%
2019/11/13	2	91.65	1	91.50	91.45	1	6,600	0.02%
2019/11/12	1	91.65	0.4	91.95	92.00	0.6	6,834	0.01%
2019/11/11	0.2	91.20	0	0.00	91.15	0.2	6,916	0.00%
2019/11/08	0	0.00	1.3	92.55	92.55	-1.3	6,942	-0.02%
2019/11/06	0.2	93.20	0	0.00	93.35	0.2	6,980	0.00%
2019/11/05	0	0.00	4	92.76	92.90	-4	7,187	-0.06%
2019/11/04	1	91.15	1	92.15	92.20	0	7,536	0.00%
2019/11/01	0	90.10	1	90.00	90.10	-1	7,768	-0.01%
2019/10/31	1	90.40	0	0.00	90.10	1	8,003	0.01%
2019/10/30	0.5	89.70	1	89.45	89.85	-0.5	7,929	-0.01%
2019/10/29	0	0.00	3.2	89.50	89.45	-3.2	7,891	-0.04%
2019/10/28	0	0.00	3.3	89.18	89.20	-3.3	7,803	-0.04%
2019/10/25	0	0.00	4.5	88.88	88.80	-4.5	7,770	-0.06%
2019/10/23	0	0.00	1	88.45	88.45	-1	7,729	-0.01%
2019/10/21	0	0.00	1.8	87.88	87.85	-1.8	7,787	-0.02%
2019/10/18	0	0.00	1	88.60	87.95	-1	7,908	-0.01%
2019/10/17	0.1	88.00	1	88.05	88.15	-0.9	8,024	-0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	1	87.50	0	0.00	87.70	1	8,218	0.01%
2019/10/14	4	87.25	2.4	87.25	87.55	1.6	8,237	0.02%
2019/10/09	1	86.15	1	86.00	85.80	0	8,235	0.00%
2019/10/07	0.3	85.45	0	85.45	85.45	0.3	8,139	0.00%
2019/10/04	1	85.15	3	85.20	85.15	-2	8,144	-0.02%
2019/10/01	0	85.85	3	85.28	85.95	-3	8,066	-0.04%
2019/09/27	0	0.00	1.1	84.65	84.60	-1.1	8,011	-0.01%
2019/09/25	0	0.00	0.2	84.10	84.10	-0.2	8,007	0.00%
2019/09/24	0.1	84.60	1.8	84.60	84.65	-1.7	8,170	-0.02%
2019/09/23	0	0.00	0.1	84.55	84.50	-0.1	8,155	0.00%
2019/09/20	0.2	84.70	0	0.00	84.70	0.2	8,338	0.00%
2019/09/19	0.4	84.45	0	0.00	84.45	0.4	8,300	0.00%
2019/09/18	0.9	84.65	1	84.90	84.95	-0.1	8,303	0.00%
2019/09/16	0	0.00	5	84.28	84.40	-5	8,469	-0.06%
2019/09/09	0	0.00	4	83.83	83.80	-4	8,675	-0.05%
2019/09/06	0	0.00	6.2	83.45	83.50	-6.2	8,517	-0.07%
2019/09/05	1.4	82.95	8	82.97	83.00	-6.6	8,329	-0.08%
2019/09/04	0	0.00	4	82.04	82.15	-4	8,060	-0.05%
2019/09/03	1	81.80	0	0.00	81.20	1	8,057	0.01%
2019/09/02	0	0.00	4.6	81.78	81.90	-4.6	8,101	-0.06%
2019/08/30	1	81.40	17	81.55	81.85	-16	8,117	-0.20%
2019/08/28	0	80.50	0	80.50	80.40	0	7,978	0.00%
2019/08/26	3	79.90	0	0.00	79.65	3	8,107	0.04%
2019/08/23	0	0.00	1	80.95	81.00	-1	8,030	-0.01%
2019/08/22	0	0.00	1	81.00	80.90	-1	8,137	-0.01%
2019/08/21	0.3	81.10	0	0.00	81.10	0.3	8,144	0.00%
2019/08/15	14	79.39	0	0.00	79.40	14	8,658	0.16%
2019/08/13	2	79.85	1	80.10	79.70	1	8,837	0.01%
2019/08/12	1	80.70	0	0.00	80.60	1	9,106	0.01%
2019/08/08	2	80.60	0	0.00	80.65	2	9,337	0.02%
2019/08/07	4.3	79.88	0	0.00	79.70	4.3	9,541	0.04%
2019/08/06	8	79.04	0	0.00	80.10	8	9,598	0.08%
2019/08/05	1	80.05	0	0.00	80.15	1	9,494	0.01%
2019/08/02	1	80.80	0	0.00	80.95	1	9,347	0.01%
2019/08/01	0	0.00	2	82.28	82.30	-2	9,181	-0.02%
2019/07/31	0	0.00	2	82.55	82.80	-2	9,324	-0.02%
2019/07/25	2	83.58	1	83.75	83.80	1	10,100	0.01%
2019/07/24	0	0.00	1	83.55	83.55	-1	10,072	-0.01%
2019/07/22	0	0.00	8	83.45	83.40	-8	10,034	-0.08%
2019/07/19	0	83.00	0	83.00	83.00	0	9,953	0.00%
2019/07/18	0.2	82.80	0	0.00	82.70	0.2	9,842	0.00%
2019/07/17	0	0.00	5	83.05	82.80	-5	9,816	-0.05%
2019/07/15	0	0.00	3	83.05	83.20	-3	9,805	-0.03%
2019/07/11	0	0.00	2	82.80	82.85	-2	10,329	-0.02%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/04	0	0.00	8	81.98	82.00	-8	10,624	-0.08%
2019/07/03	1	81.50	1	81.45	81.50	0	10,782	0.00%
2019/07/02	0	0.00	8	82.52	82.45	-8	10,772	-0.07%
2019/07/01	0	0.00	1	82.70	82.65	-1	10,800	-0.01%
2019/06/28	3.2	81.02	0	0.00	80.90	3.2	10,664	0.03%
2019/06/26	1	80.40	11	80.50	80.35	-10	10,621	-0.09%
2019/06/25	11	81.38	10	81.30	80.75	1	10,580	0.01%
2019/06/24	1.2	81.37	1	81.40	81.20	0.2	10,490	0.00%
2019/06/21	0	0.00	16	80.90	80.85	-16	10,258	-0.16%
2019/06/20	0	0.00	4	81.00	80.85	-4	10,120	-0.04%
2019/06/19	0	0.00	8	80.30	80.75	-8	10,042	-0.08%
2019/06/18	0.3	79.00	0	0.00	78.90	0.3	9,868	0.00%
2019/06/17	1	78.75	0	0.00	78.70	1	10,017	0.01%
2019/06/13	1	79.45	0	0.00	79.05	1	10,209	0.01%
2019/06/12	1	79.55	4	79.65	79.70	-3	10,302	-0.03%
2019/06/11	0	0.00	1	79.65	79.40	-1	10,234	-0.01%
2019/06/10	1	78.90	4	78.65	79.05	-3	10,226	-0.03%
2019/06/06	4	77.65	0	0.00	77.70	4	10,329	0.04%
2019/06/05	0	0.00	1	78.50	78.30	-1	10,282	-0.01%
2019/06/03	1	78.10	1	78.55	78.55	0	10,515	0.00%
2019/05/31	2	78.18	4	77.69	78.45	-2	10,741	-0.02%
2019/05/30	4	77.30	2	77.30	77.40	2	10,771	0.02%
2019/05/29	4	76.58	0	0.00	76.75	4	10,785	0.04%
2019/05/28	7	77.01	0	0.00	77.10	7	10,839	0.06%
2019/05/27	2	76.98	11	77.18	77.15	-9	10,940	-0.08%
2019/05/24	16	77.37	0	0.00	77.35	16	11,071	0.14%
2019/05/23	11	77.03	0	0.00	76.95	11	11,135	0.10%
2019/05/22	4	78.26	0	0.00	78.40	4	11,019	0.04%
2019/05/21	4	78.30	0	0.00	78.40	4	11,415	0.04%
2019/05/20	6	78.29	0.5	78.45	78.20	5.5	11,133	0.05%
2019/05/17	16.1	78.63	0	0.00	78.25	16.1	11,004	0.15%
2019/05/16	6	79.05	0	0.00	79.05	6	10,671	0.06%
2019/05/15	3	79.67	0	0.00	79.75	3	10,447	0.03%
2019/05/14	23	79.62	0	0.00	79.65	23	10,229	0.22%
2019/05/13	9.2	80.28	2	80.45	80.15	7.2	9,994	0.07%
2019/05/10	1	81.90	3	81.95	81.50	-2	9,793	-0.02%
2019/05/09	1	81.50	0	0.00	81.55	1	9,684	0.01%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/06	2.4	82.50	1	82.35	82.30	1.4	9,368	0.01%
2019/05/02	0	0.00	1	83.35	83.00	-1	8,904	-0.01%
2019/04/30	0	0.00	2	82.65	82.80	-2	8,949	-0.02%
2019/04/29	0	0.00	5.1	82.72	82.80	-5.1	9,065	-0.06%
2019/04/26	2	82.50	0	0.00	82.45	2	9,151	0.02%
2019/04/25	0	0.00	2	83.10	83.40	-2	9,254	-0.02%
2019/04/23	0	0.00	1	83.15	83.05	-1	9,597	-0.01%
2019/04/18	0	0.00	3	82.67	82.70	-3	9,548	-0.03%
2019/04/17	0	0.00	1	82.75	82.75	-1	9,394	-0.01%
2019/04/16	0	0.00	1	81.95	82.10	-1	9,192	-0.01%
2019/04/11	0.2	81.15	2	81.13	81.15	-1.8	9,630	-0.02%
2019/04/09	0	0.00	2.1	81.25	81.40	-2.1	9,531	-0.02%
2019/04/08	0	0.00	2	80.88	80.90	-2	9,436	-0.02%
2019/04/01	0	0.00	9	80.26	79.85	-9	9,544	-0.09%
2019/03/28	0	0.00	3	78.38	78.50	-3	9,457	-0.03%
2019/03/22	0	0.00	3	79.35	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	2	78.90	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	4	78.41	78.50	-4	9,598	-0.04%
2019/03/19	0	0.00	1	78.30	78.40	-1	9,545	-0.01%
2019/03/18	1	77.70	2	77.93	78.10	-1	9,490	-0.01%
2019/03/15	4	77.65	0	0.00	77.60	4	9,503	0.04%
2019/03/14	2	77.20	2	77.30	77.05	0	9,425	0.00%
2019/03/13	1	77.10	6	77.15	77.10	-5	9,677	-0.05%
2019/03/12	2	76.98	0	0.00	77.25	2	9,668	0.02%
2019/03/08	6	76.00	0	0.00	76.00	6	9,659	0.06%
2019/03/07	2	76.75	0	0.00	76.65	2	9,564	0.02%
2019/03/06	1	76.90	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1	76.50	1	76.60	76.75	0	9,208	0.00%
2019/03/04	2	77.03	1	77.05	76.95	1	9,178	0.01%
2019/02/26	0	0.00	4	77.65	77.70	-4	8,995	-0.04%
2019/02/25	0	0.00	5	77.65	77.50	-5	8,829	-0.06%
2019/02/22	0	0.00	1	76.80	76.95	-1	8,759	-0.01%
2019/02/20	0	0.00	5	76.39	76.35	-5	8,545	-0.06%
2019/02/19	0	0.00	2	75.60	75.50	-2	8,121	-0.02%
2019/02/14	2	75.43	0	0.00	75.25	2	8,284	0.02%
2019/02/11	0	0.00	1	75.00	75.15	-1	8,939	-0.01%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/25	0	0.00	1	74.60	75.00	-1	9,001	-0.01%
2019/01/24	0	0.00	1	74.05	74.05	-1	8,992	-0.01%
2019/01/23	5	73.75	0	0.00	73.70	5	9,099	0.05%
2019/01/22	1	74.00	0	0.00	74.05	1	9,094	0.01%
2019/01/21	1	76.70	3	76.52	76.50	-2	9,112	-0.02%
2019/01/17	2	75.50	0	0.00	75.55	2	9,581	0.02%
2019/01/16	0	0.00	3	75.53	75.55	-3	9,630	-0.03%
2019/01/15	1	75.50	11	75.70	75.65	-10	9,789	-0.10%
2019/01/11	0	0.00	1	75.55	75.50	-1	9,912	-0.01%
2019/01/10	0	0.00	1	74.65	74.80	-1	9,872	-0.01%
2019/01/09	0	0.00	1	75.05	75.00	-1	10,164	-0.01%
2019/01/08	2	73.68	0	0.00	73.65	2	10,251	0.02%
2019/01/07	0	0.00	1	73.95	73.95	-1	10,889	-0.01%
2019/01/04	3	72.32	0	0.00	72.20	3	11,031	0.03%
2019/01/03	3	73.43	0	0.00	73.35	3	11,818	0.03%
2019/01/02	10	74.88	1	75.15	74.05	9	11,938	0.08%
2018/12/28	1	74.95	1	75.31	75.50	0	12,571	0.00%
2018/12/27	1	74.50	2	75.00	75.05	-1	12,940	-0.01%
2018/12/26	4	73.79	0	73.90	73.55	4	12,942	0.03%
2018/12/25	6	73.73	0	0.00	73.75	6	12,867	0.05%
2018/12/24	2	74.68	0	0.00	74.70	2	12,756	0.02%
2018/12/20	1	75.20	0	0.00	75.05	1	13,248	0.01%
2018/12/18	0.2	75.45	0	0.00	75.30	0.2	13,273	0.00%
2018/12/17	0	0.00	3	75.92	75.95	-3	13,268	-0.02%
2018/12/14	1	75.30	2	75.35	75.35	-1	13,243	-0.01%
2018/12/13	1	76.25	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0.1	76.25	2	75.55	76.20	-1.9	13,210	-0.01%
2018/12/11	3	74.77	0	0.00	75.05	3	13,215	0.02%
2018/12/10	5	74.59	0	0.00	74.45	5	13,270	0.04%
2018/12/07	2	75.48	0	0.00	75.45	2	13,404	0.01%
2018/12/06	3	75.25	0	0.00	75.10	3	13,600	0.02%
2018/12/05	4	76.68	0	0.00	76.65	4	13,587	0.03%
2018/12/04	1	78.15	0	0.00	78.25	1	13,516	0.01%
2018/12/03	0	0.00	4	78.35	78.80	-4	13,489	-0.03%
2018/11/30	3	77.02	0	0.00	76.75	3	13,291	0.02%
2018/11/29	2	77.40	0	0.00	77.05	2	13,262	0.02%
2018/11/28	1	76.80	10	76.55	76.90	-9	13,153	-0.07%
2018/11/27	0.1	76.15	0	0.00	76.05	0.1	13,089	0.00%
2018/11/23	3	75.28	0	0.00	75.35	3	13,091	0.02%
2018/11/22	1	75.85	0	0.00	75.60	1	13,247	0.01%
2018/11/21	2	75.05	0	0.00	76.00	2	13,286	0.02%
2018/11/20	2	76.28	0	0.00	76.00	2	13,118	0.02%
2018/11/19	1	76.65	2	76.70	76.70	-1	13,017	-0.01%
2018/11/16	3	77.00	0	0.00	76.95	3	12,964	0.02%
2018/11/13	2	75.85	0	0.00	77.10	2	12,813	0.02%
2018/11/12	1	78.15	0	0.00	78.00	1	12,712	0.01%
2018/11/09	1	77.90	0	0.00	77.80	1	12,685	0.01%
2018/11/08	0	0.00	2	78.85	78.85	-2	12,143	-0.02%
2018/11/07	0	0.00	1	78.40	78.40	-1	12,009	-0.01%
2018/11/06	1	77.80	0	0.00	78.00	1	12,027	0.01%
2018/11/05	0	0.00	16	77.80	78.25	-16	11,945	-0.13%
2018/10/31	1	77.30	1	77.55	77.55	0	11,758	0.00%
2018/10/30	1	75.90	0	0.00	75.95	1	11,634	0.01%
2018/10/29	0	0.00	1	75.50	75.75	-1	11,553	-0.01%
2018/10/26	1	74.70	3	75.22	75.40	-2	11,468	-0.02%
2018/10/25	6	75.69	0	0.00	75.50	6	11,239	0.05%
2018/10/24	2	77.03	2	77.55	77.40	0	10,803	0.00%
2018/10/23	1.2	78.00	0	0.00	77.75	1.2	10,641	0.01%
2018/10/22	2	78.48	1	79.25	79.20	1	10,326	0.01%
2018/10/19	0	0.00	2	78.98	79.30	-2	10,260	-0.02%
2018/10/18	1.1	79.35	0	0.00	79.15	1.1	10,165	0.01%
2018/10/17	11	80.20	7	80.16	79.40	4	10,117	0.04%
2018/10/16	3	78.80	3	78.93	79.30	0	9,921	0.00%
2018/10/15	4	78.89	0	0.00	79.20	4	9,950	0.04%
2018/10/12	6	78.48	0.4	80.30	80.05	5.6	9,350	0.06%
2018/10/11	11	78.48	8	78.22	77.40	3	9,184	0.03%
2018/10/09	7	83.20	0	0.00	83.25	7	8,092	0.09%
2018/10/08	24	82.94	1	82.95	83.00	23	7,840	0.29%
2018/10/05	11	83.80	0.4	84.30	83.45	10.6	7,292	0.15%
2018/10/04	2	84.90	0	0.00	84.90	2	6,962	0.03%
2018/10/03	0	0.00	1	85.80	85.95	-1	6,865	-0.01%
2018/10/01	0	0.00	5.1	87.30	87.35	-5.1	6,934	-0.07%
2018/09/28	0	0.00	9	86.87	86.90	-9	6,925	-0.13%
2018/09/27	0	0.00	6	87.22	87.35	-6	6,757	-0.09%
2018/09/26	0	0.00	6	86.83	86.90	-6	6,323	-0.09%
2018/09/25	1	86.85	7	86.94	87.10	-6	6,273	-0.10%
2018/09/21	0	0.00	1	86.25	86.85	-1	6,218	-0.02%
2018/09/18	0	0.00	1	85.35	85.40	-1	6,361	-0.02%
2018/09/14	9	86.00	0	0.00	86.50	9	6,517	0.14%
2018/09/13	16	85.19	0	0.00	84.95	16	6,481	0.25%
2018/09/12	4	85.54	0	0.00	85.55	4	6,167	0.06%
2018/09/11	11	85.58	0	0.00	85.65	11	5,989	0.18%
2018/09/10	1	85.65	0.7	86.15	86.00	0.3	5,747	0.01%
2018/08/30	0	0.00	2	87.70	87.55	-2	5,836	-0.03%
2018/08/17	2	83.85	0	0.00	83.65	2	5,479	0.04%
2018/07/31	0	0.00	1	85.45	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	1	85.60	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	2.1	85.45	85.70	-2.1	6,081	-0.03%
2018/07/26	0	0.00	0.1	84.90	85.00	-0.1	6,129	0.00%
2018/07/24	0	0.00	0.1	84.50	84.70	-0.1	6,082	0.00%
2018/07/23	0	0.00	1	84.25	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	6	84.33	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	2	83.70	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	1	83.40	83.05	-1	6,365	-0.02%
2018/07/13	0	0.00	2	83.08	83.35	-2	6,407	-0.03%
2018/07/04	0	0.00	0.3	81.50	81.40	-0.3	6,006	-0.01%
2018/07/03	0	0.00	2	80.93	81.15	-2	6,033	-0.03%
2018/07/02	0	0.00	2	81.43	81.05	-2	6,052	-0.03%
2018/06/29	0	0.00	1	81.45	81.45	-1	6,045	-0.02%
2018/06/28	2	79.98	0	0.00	80.05	2	5,950	0.03%
2018/06/27	3	80.42	0	0.00	80.40	3	5,831	0.05%
2018/06/26	1	80.40	0	0.00	80.70	1	5,761	0.02%
2018/06/25	1	80.95	0	0.00	80.90	1	5,556	0.02%
2018/06/22	0	0.00	1	80.60	81.15	-1	5,478	-0.02%
2018/06/13	0	0.00	3	82.77	83.00	-3	5,422	-0.06%
2018/06/07	0	0.00	3	83.40	83.45	-3	5,565	-0.05%
2018/06/04	0	0.00	2	82.40	82.60	-2	5,547	-0.04%
2018/05/31	1	80.80	0	0.00	80.75	1	5,533	0.02%
2018/05/28	0	0.00	6	82.14	82.20	-6	5,618	-0.11%
2018/05/23	1	81.90	0	0.00	81.35	1	5,743	0.02%
2018/05/18	0	0.00	1	81.20	80.95	-1	6,008	-0.02%
2018/05/17	0	0.00	3	81.70	81.20	-3	6,238	-0.05%
2018/05/16	1	81.70	3	81.75	81.75	-2	6,281	-0.03%
2018/05/15	0	0.00	5	81.65	81.65	-5	6,311	-0.08%
2018/05/14	0	0.00	10	82.14	82.50	-10	6,727	-0.15%
2018/05/11	0	0.00	4	81.46	81.60	-4	6,558	-0.06%
2018/05/08	2	79.55	0	0.00	80.00	2	6,278	0.03%
2018/05/04	0	0.00	1	79.00	78.95	-1	6,314	-0.02%
2018/05/03	2	78.63	0	0.00	78.55	2	6,384	0.03%
2018/05/02	1	79.85	0	0.00	79.40	1	6,320	0.02%
2018/04/30	5	80.00	3	79.75	80.00	2	6,313	0.03%
2018/04/27	5	79.10	1	79.45	79.20	4	6,300	0.06%
2018/04/26	5	79.05	0	0.00	79.05	5	6,167	0.08%
2018/04/25	11	79.07	0	0.00	79.30	11	5,981	0.18%
2018/04/24	3	79.53	0	0.00	79.55	3	5,821	0.05%
2018/04/23	0	0.00	12	80.00	79.95	-12	5,635	-0.21%
2018/04/20	6	80.76	0	0.00	80.75	6	5,524	0.11%
2018/04/09	5	81.85	0	0.00	82.20	5	5,639	0.09%
2018/04/03	1	81.50	0	0.00	81.50	1	5,642	0.02%
2018/04/02	2	82.25	0	0.00	82.25	2	5,617	0.04%
2018/03/30	0	82.90	0	0.00	82.85	0	5,652	0.00%
2018/03/29	2	82.05	0	0.00	82.10	2	5,612	0.04%
2018/03/28	1	82.80	0	0.00	82.25	1	5,560	0.02%
2018/03/26	2	82.03	0	0.00	82.20	2	5,484	0.04%
2018/03/19	1	83.80	0	0.00	83.85	1	5,405	0.02%
2018/03/15	0	0.00	2	84.25	84.25	-2	5,373	-0.04%
2018/03/14	0	0.00	4	84.28	84.30	-4	5,360	-0.07%
2018/03/13	1	84.50	4	84.65	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	5	83.65	84.15	-5	5,367	-0.09%
2018/03/08	0	0.00	1	82.75	82.75	-1	5,427	-0.02%
2018/03/02	0	0.00	8	80.70	81.15	-8	5,452	-0.15%
2018/03/01	1	81.60	0	0.00	81.75	1	5,382	0.02%
2018/02/27	12	83.02	0	0.00	82.35	12	5,345	0.22%
2018/02/23	0	0.00	1	82.10	82.00	-1	5,206	-0.02%
2018/02/21	0	0.00	2	81.45	81.50	-2	5,238	-0.04%
2018/02/12	2	79.70	0	0.00	79.70	2	5,082	0.04%
2018/02/09	3	78.60	0.4	79.70	79.05	2.6	5,062	0.05%
2018/02/08	3	80.62	0	0.00	80.60	3	4,828	0.06%
2018/02/06	8	79.49	0	0.00	79.65	8	4,702	0.17%
2018/02/05	3	83.23	0	0.00	83.60	3	4,182	0.07%
2018/02/02	3	84.52	0	0.00	84.90	3	4,080	0.07%
2018/01/31	1	84.85	0	0.00	84.65	1	4,014	0.02%
2018/01/26	1	87.25	0	0.00	87.50	1	3,841	0.03%
2018/01/25	0	0.00	1	87.80	87.45	-1	3,739	-0.03%
2018/01/18	0	0.00	2.3	85.94	86.30	-2.3	3,516	-0.06%
2018/01/16	0	0.00	2	84.90	85.00	-2	3,364	-0.06%
2018/01/09	0	0.00	4	83.96	84.15	-4	3,292	-0.12%
2018/01/08	0	0.00	1.1	83.91	84.10	-1.1	3,298	-0.03%
2018/01/05	0	0.00	3	83.68	83.75	-3	3,272	-0.09%
2018/01/04	0	0.00	2	83.40	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	1	83.35	83.35	-1	3,464	-0.03%