元大台灣50 (0050)-元大-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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	158.60	5.3	158.43	158.80	-5.3	11,948	-0.04%
2024/04/26	0.1	156.70	1.1	156.34	156.00	-1	12,035	-0.01%
2024/04/25	1	153.35	0	0.00	153.50	1	12,372	0.01%
2024/04/24	0.1	155.70	2.3	156.09	156.35	-2.2	12,412	-0.02%
2024/04/23	0.1	152.19	6	152.10	151.90	-5.9	12,890	-0.05%
2024/04/22	1.1	151.13	3.8	150.58	150.45	-2.7	13,165	-0.02%
2024/04/19	9.5	151.30	3.4	151.24	150.90	6	13,214	0.05%
2024/04/18	0.2	157.88	0.3	157.85	158.95	-0.1	12,816	0.00%
2024/04/17	0.6	156.40	1	155.95	157.40	-0.4	12,800	0.00%
2024/04/16	4.6	155.71	4.4	155.14	155.65	0.2	12,784	0.00%
2024/04/15	1.8	160.13	0	160.00	160.00	1.8	12,601	0.01%
2024/04/12	1.2	162.30	0.2	162.67	162.10	0.9	12,626	0.01%
2024/04/11	1.4	161.81	0	162.35	162.50	1.4	12,596	0.01%
2024/04/10	0.3	163.03	2.1	163.19	163.00	-1.8	12,600	-0.01%
2024/04/09	0.1	161.62	5.3	162.88	163.25	-5.2	12,737	-0.04%
2024/04/08	0.1	159.55	0	0.00	159.45	0.1	12,701	0.00%
2024/04/03	3.1	158.56	1.3	158.36	158.55	1.9	12,825	0.01%
2024/04/02	1.6	159.12	26.4	159.53	159.65	-24.8	12,995	-0.19%
2024/04/01	0.2	157.57	2	158.50	157.40	-1.9	13,372	-0.01%
2024/03/29	0.1	157.31	2	157.85	157.90	-1.9	13,564	-0.01%
2024/03/28	1.1	156.31	0	0.00	156.90	1.1	13,567	0.01%
2024/03/27	1.2	157.41	0.1	157.36	157.65	1.1	13,618	0.01%
2024/03/26	3.1	157.73	1.2	157.84	157.60	1.8	13,634	0.01%
2024/03/25	0.8	157.48	5.1	157.66	157.50	-4.2	13,636	-0.03%
2024/03/22	0.5	157.03	3.9	157.70	157.20	-3.4	13,586	-0.03%
2024/03/21	4	157.26	17.3	157.33	157.40	-13.3	13,584	-0.10%
2024/03/20	1	153.65	3	154.63	153.20	-2	13,558	-0.01%
2024/03/19	21.1	153.34	4.2	153.98	154.05	16.9	13,924	0.12%
2024/03/18	1.1	153.04	4	153.59	154.40	-2.9	13,830	-0.02%
2024/03/15	0.5	154.30	14.1	153.85	153.00	-13.6	13,623	-0.10%
2024/03/14	1.1	155.08	2.4	155.14	155.10	-1.2	13,532	-0.01%
2024/03/13	0	0.00	2.5	155.47	155.25	-2.5	13,611	-0.02%
2024/03/12	0.2	153.14	0	152.80	154.50	0.1	13,443	0.00%
2024/03/11	5.7	153.02	2	152.95	152.90	3.7	13,318	0.03%
2024/03/08	5.2	154.97	1.6	155.94	154.45	3.6	13,181	0.03%
2024/03/07	2	152.38	14.2	151.49	152.30	-12.2	12,772	-0.10%
2024/03/06	5	147.58	3.9	148.65	148.85	1.2	12,366	0.01%
2024/03/05	1	148.50	4.7	148.17	148.15	-3.7	12,273	-0.03%
2024/03/04	1.2	146.90	4.1	146.33	146.95	-2.9	12,111	-0.02%
2024/03/01	0	0.00	0.2	143.50	142.80	-0.2	11,865	0.00%
2024/02/29	2.4	142.90	0.3	143.03	143.30	2.1	11,877	0.02%
2024/02/27	1.5	143.30	11.5	144.15	143.35	-10.1	11,985	-0.08%
2024/02/26	0.1	143.62	1.4	143.77	143.95	-1.4	11,990	-0.01%
2024/02/23	0.3	143.62	16.3	143.56	143.75	-16	11,929	-0.13%
2024/02/22	0.1	142.30	4.3	142.64	142.80	-4.2	12,083	-0.03%
2024/02/21	1.2	141.14	1.1	141.31	141.20	0.2	12,022	0.00%
2024/02/20	0.1	141.54	10.8	141.99	141.65	-10.7	12,301	-0.09%
2024/02/19	4.2	140.97	3.6	140.91	141.10	0.6	12,385	0.00%
2024/02/16	10.2	141.30	2.1	141.75	141.30	8.1	12,615	0.06%
2024/02/15	4.1	142.40	73.4	142.18	142.35	-69.3	12,656	-0.55%
2024/02/05	0	136.00	30.5	135.72	135.95	-30.5	12,384	-0.25%
2024/02/02	0	0.00	1.3	134.91	135.10	-1.3	12,168	-0.01%
2024/02/01	0.1	133.95	0	0.00	134.35	0.1	12,124	0.00%
2024/01/31	3.1	134.36	0	0.00	134.35	3.1	12,169	0.03%
2024/01/30	0	0.00	1.5	136.47	136.15	-1.5	12,165	-0.01%
2024/01/29	0	0.00	4.1	136.06	136.50	-4.1	12,271	-0.03%
2024/01/26	0.1	135.80	5.6	135.71	135.65	-5.5	11,972	-0.05%
2024/01/25	0	0.00	8	135.59	135.65	-8	11,872	-0.07%
2024/01/24	0	0.00	0.6	134.10	134.00	-0.6	11,511	0.00%
2024/01/23	0	0.00	1	133.95	134.05	-1	11,454	-0.01%
2024/01/22	0.3	133.90	1.2	133.98	133.80	-0.8	11,491	-0.01%
2024/01/19	0	131.15	4.5	131.74	132.90	-4.4	11,344	-0.04%
2024/01/18	6	128.21	0	0.00	128.30	6	11,276	0.05%
2024/01/17	11.9	127.93	0	0.00	127.45	11.9	11,225	0.11%
2024/01/16	10	131.88	0.2	131.95	131.65	9.9	10,739	0.09%
2024/01/15	5.1	133.02	6.5	133.20	133.00	-1.5	10,507	-0.01%
2024/01/12	13.2	132.63	2	133.00	132.65	11.2	10,378	0.11%
2024/01/11	3	132.82	0.7	132.50	132.85	2.3	10,400	0.02%
2024/01/10	3.3	132.42	0	0.00	132.30	3.3	10,466	0.03%
2024/01/09	1	132.80	8.1	133.33	133.00	-7.1	10,467	-0.07%
2024/01/08	1.1	133.38	3	132.90	132.75	-1.9	10,501	-0.02%
2024/01/05	6.1	132.57	0	0.00	132.15	6.1	10,451	0.06%
2024/01/04	2.1	132.53	0.2	132.55	132.50	1.8	10,623	0.02%
2024/01/03	2.5	133.06	0.3	132.70	132.55	2.3	10,771	0.02%
2024/01/02	2	135.24	5	135.75	134.90	-3	10,627	-0.03%
2023/12/28	0	0.00	4	135.75	135.75	-4	10,564	-0.04%
2023/12/27	0.2	135.35	36.1	134.60	135.75	-35.9	10,401	-0.35%
2023/12/26	0	0.00	1.2	134.31	134.25	-1.2	10,010	-0.01%
2023/12/22	0.1	132.85	7	132.86	132.95	-7	9,796	-0.07%
2023/12/21	4.6	132.40	0	0.00	132.60	4.6	9,860	0.05%
2023/12/20	0	0.00	0.2	133.50	133.75	-0.2	9,837	0.00%
2023/12/19	5	133.00	0	0.00	133.40	5	9,885	0.05%
2023/12/18	0.3	133.13	1.3	133.38	133.90	-1	10,144	-0.01%
2023/12/15	0	0.00	1.4	133.84	133.70	-1.4	10,132	-0.01%
2023/12/14	2	133.18	24.9	132.99	133.15	-22.9	9,893	-0.23%
2023/12/13	0.1	131.59	0.1	131.49	131.55	0	9,477	0.00%
2023/12/12	0.1	131.75	0	0.00	131.50	0.1	9,524	0.00%
2023/12/11	0	0.00	1.1	130.87	131.20	-1.1	9,552	-0.01%
2023/12/08	0	0.00	0.2	131.45	131.05	-0.2	9,554	0.00%
2023/12/07	1.2	130.20	0	0.00	130.00	1.2	9,380	0.01%
2023/12/06	0	131.10	0	0.00	130.80	0	9,471	0.00%
2023/12/05	0	130.30	0	0.00	130.35	0	9,445	0.00%
2023/12/01	0.1	131.10	0	0.00	131.80	0.1	9,507	0.00%
2023/11/28	0.1	130.45	0	0.00	131.25	0.1	9,295	0.00%
2023/11/27	2	130.13	0	0.00	130.35	2	9,208	0.02%
2023/11/24	0.1	131.15	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	5.1	131.35	0	0.00	131.35	5.1	9,002	0.06%
2023/11/21	5.1	132.54	14.9	132.01	132.55	-9.7	9,018	-0.11%
2023/11/20	0.1	130.70	0	0.00	130.95	0.1	8,657	0.00%
2023/11/17	10	131.00	12.3	131.33	131.00	-2.3	8,625	-0.03%
2023/11/16	0	0.00	8.3	130.61	130.60	-8.3	8,234	-0.10%
2023/11/15	12	130.61	9.5	130.84	130.55	2.5	8,096	0.03%
2023/11/14	0	0.00	14.1	129.27	129.00	-14.1	7,843	-0.18%
2023/11/13	0	0.00	5.3	128.93	128.70	-5.3	7,669	-0.07%
2023/11/09	0	126.90	3.1	127.13	127.25	-3.1	7,601	-0.04%
2023/11/08	0	0.00	2.4	127.16	127.20	-2.4	7,872	-0.03%
2023/11/07	0.2	126.55	5.1	126.56	126.50	-4.9	7,816	-0.06%
2023/11/06	0	0.00	6.2	126.64	126.55	-6.2	7,888	-0.08%
2023/11/03	2.1	125.23	5.2	125.47	125.45	-3.1	7,684	-0.04%
2023/11/02	1	123.75	3.2	123.98	124.50	-2.2	7,713	-0.03%
2023/11/01	0.1	121.82	2	121.35	121.75	-1.9	7,626	-0.02%
2023/10/31	3.1	121.67	2	121.15	121.15	1.1	7,666	0.01%
2023/10/30	6.9	121.98	1	122.70	122.00	5.9	7,686	0.08%
2023/10/27	3.2	122.31	0	0.00	122.30	3.2	7,608	0.04%
2023/10/26	10.9	121.82	1	121.90	121.75	9.9	7,661	0.13%
2023/10/25	1.6	124.50	0	0.00	124.20	1.6	7,340	0.02%
2023/10/24	4.2	123.73	0	0.00	123.95	4.2	7,340	0.06%
2023/10/23	3.3	123.81	0.1	124.00	123.85	3.2	7,293	0.04%
2023/10/20	5	125.09	0	0.00	125.40	5	7,276	0.07%
2023/10/19	0	124.75	0	0.00	124.85	0	7,364	0.00%
2023/10/18	0.1	125.35	1	125.10	124.80	-1	7,447	-0.01%
2023/10/17	0	0.00	0.2	126.70	126.55	-0.2	7,349	0.00%
2023/10/16	1.1	125.91	1.1	126.20	126.25	0.1	7,474	0.00%
2023/10/13	0.3	126.82	0.1	127.10	126.95	0.2	7,526	0.00%
2023/10/12	0	0.00	3	127.10	127.30	-3	7,674	-0.04%
2023/10/11	0	0.00	12.1	126.11	126.25	-12.1	7,681	-0.16%
2023/10/06	1.1	123.92	4	124.06	124.10	-2.9	7,718	-0.04%
2023/10/05	0	122.80	11	123.46	123.65	-11	7,694	-0.14%
2023/10/04	3.3	121.82	0	0.00	121.90	3.3	7,701	0.04%
2023/10/03	0.1	124.00	1.6	123.83	123.50	-1.5	7,645	-0.02%
2023/10/02	0.1	124.40	0.8	124.35	124.25	-0.7	7,694	-0.01%
2023/09/28	0.1	122.89	0	0.00	122.65	0.1	7,859	0.00%
2023/09/27	5.2	121.95	0	0.00	122.15	5.2	7,849	0.07%
2023/09/26	3.8	122.20	0	0.00	122.10	3.8	7,835	0.05%
2023/09/25	0.1	123.65	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	16.6	122.49	1	122.15	122.65	15.6	7,829	0.20%
2023/09/21	11.9	123.00	0	0.00	122.75	11.9	7,765	0.15%
2023/09/20	2.4	124.72	0	0.00	124.75	2.4	7,507	0.03%
2023/09/19	3	125.77	3.5	125.64	125.45	-0.5	7,518	-0.01%
2023/09/18	4.2	125.96	2.2	126.04	126.00	2	7,574	0.03%
2023/09/15	0.1	127.10	1.3	127.27	127.35	-1.3	7,899	-0.02%
2023/09/14	0	0.00	3.8	126.30	126.95	-3.8	7,912	-0.05%
2023/09/12	2.6	124.02	14.1	124.90	125.05	-11.5	7,959	-0.14%
2023/09/11	4.4	123.59	1	123.75	123.80	3.4	8,099	0.04%
2023/09/08	6.3	124.05	2	124.40	124.30	4.3	8,073	0.05%
2023/09/07	1.5	125.00	10	124.80	124.85	-8.5	8,371	-0.10%
2023/09/06	4.4	126.16	0	0.00	126.00	4.4	8,506	0.05%
2023/09/05	0.1	126.58	1	126.40	126.45	-0.9	8,477	-0.01%
2023/09/04	2	125.75	3	126.65	126.75	-1	8,502	-0.01%
2023/09/01	0.3	125.89	0	0.00	125.90	0.3	8,646	0.00%
2023/08/31	0.2	125.92	0	0.00	125.70	0.2	8,705	0.00%
2023/08/29	6	125.10	6.3	125.92	126.05	-0.3	8,774	0.00%
2023/08/28	0.4	125.10	22.3	125.64	125.35	-21.9	8,731	-0.25%
2023/08/25	20.2	124.83	4	124.59	124.55	16.2	8,806	0.18%
2023/08/24	0.1	126.20	34	126.88	127.00	-33.9	8,890	-0.38%
2023/08/23	0	0.00	0.6	125.00	124.85	-0.6	9,020	-0.01%
2023/08/22	1	123.75	0.3	124.03	124.00	0.7	9,303	0.01%
2023/08/21	4.9	123.73	2.3	123.60	123.00	2.6	9,433	0.03%
2023/08/18	2.3	123.91	2	123.85	123.85	0.3	9,447	0.00%
2023/08/17	1.9	123.61	20	123.50	124.60	-18.1	9,525	-0.19%
2023/08/16	5.2	123.92	0.4	124.03	124.05	4.8	9,664	0.05%
2023/08/15	3.2	124.81	2	124.70	124.70	1.2	9,931	0.01%
2023/08/14	25.6	124.52	2	124.50	124.50	23.6	10,173	0.23%
2023/08/11	3.5	127.12	0	0.00	126.30	3.5	10,232	0.03%
2023/08/10	2.3	126.53	6.4	126.42	126.40	-4.1	10,235	-0.04%
2023/08/09	0.3	127.27	0.2	127.30	127.20	0.1	10,122	0.00%
2023/08/08	19.2	126.91	4.3	126.98	127.00	14.9	10,124	0.15%
2023/08/07	1.1	128.19	10.1	128.50	128.50	-9	10,010	-0.09%
2023/08/04	14.8	127.05	0	0.00	127.25	14.8	10,002	0.15%
2023/08/02	1.1	127.91	0.6	127.60	127.85	0.5	9,967	0.00%
2023/08/01	1	129.25	0.6	129.40	129.45	0.4	9,867	0.00%
2023/07/31	1.5	128.67	1.3	130.23	128.80	0.2	9,830	0.00%
2023/07/28	0.3	129.43	0.7	129.56	129.50	-0.5	9,771	0.00%
2023/07/27	1	129.40	0	0.00	129.50	1	9,795	0.01%
2023/07/26	0	128.73	0	128.95	128.50	0	9,814	0.00%
2023/07/25	0.3	128.76	33	128.08	128.85	-32.7	9,835	-0.33%
2023/07/24	4.6	126.78	1	126.95	127.25	3.6	9,877	0.04%
2023/07/21	37.7	126.80	0	0.00	127.20	37.7	9,930	0.38%
2023/07/20	0.5	129.50	7	129.31	129.35	-6.5	10,026	-0.06%
2023/07/19	1	129.00	0.1	129.30	128.75	0.9	10,073	0.01%
2023/07/18	5.1	129.81	0.2	130.00	129.85	4.9	9,915	0.05%
2023/07/17	0.1	132.01	3.4	132.06	132.00	-3.3	9,841	-0.03%
2023/07/14	0	131.85	2.7	131.81	132.25	-2.6	9,716	-0.03%
2023/07/13	0.1	131.60	25.6	131.41	130.90	-25.5	9,551	-0.27%
2023/07/12	0.6	129.26	10	129.40	129.45	-9.4	9,385	-0.10%
2023/07/11	0	0.00	1.7	128.82	129.20	-1.7	9,379	-0.02%
2023/07/10	20.4	127.66	0	0.00	127.45	20.4	9,413	0.22%
2023/07/07	2	127.48	0	0.00	127.70	2	9,330	0.02%
2023/07/06	15.2	128.83	1	127.90	127.90	14.2	9,296	0.15%
2023/07/05	0.2	130.85	0.2	131.20	130.80	0	9,086	0.00%
2023/07/04	0.9	130.87	20	130.81	131.00	-19.1	9,075	-0.21%
2023/07/03	29.9	130.63	0	0.00	130.70	29.9	9,106	0.33%
2023/06/30	9.4	128.42	0	0.00	129.10	9.4	9,245	0.10%
2023/06/29	0.5	129.14	0	0.00	129.05	0.5	9,318	0.01%
2023/06/28	2.1	129.28	1	129.25	129.10	1.1	9,274	0.01%
2023/06/27	2.2	128.77	1.4	128.87	128.90	0.8	9,342	0.01%
2023/06/26	3.2	129.77	1.2	129.90	129.75	2	9,410	0.02%
2023/06/21	0.1	130.55	22.2	130.55	130.55	-22.1	9,511	-0.23%
2023/06/20	0.4	130.79	0	0.00	130.55	0.4	9,327	0.00%
2023/06/19	0.1	131.23	1.8	131.19	131.25	-1.7	9,455	-0.02%
2023/06/16	0.1	131.44	2.2	131.27	131.55	-2.1	9,416	-0.02%
2023/06/15	0	131.78	2	132.00	131.90	-2	9,414	-0.02%
2023/06/14	0	131.23	0	0.00	131.50	0	9,411	0.00%
2023/06/13	0	0.00	3.8	131.14	131.55	-3.8	9,559	-0.04%
2023/06/12	0.1	128.85	2.2	129.19	129.00	-2	9,371	-0.02%
2023/06/09	0.1	127.80	12.3	127.80	127.80	-12.2	9,326	-0.13%
2023/06/08	2.2	126.88	21	126.85	126.85	-18.8	9,545	-0.20%
2023/06/07	0	128.03	0.2	128.05	128.10	-0.2	9,679	0.00%
2023/06/06	0.2	127.00	22	126.97	126.70	-21.8	9,532	-0.23%
2023/06/05	2.6	126.35	2	126.53	126.35	0.6	9,525	0.01%
2023/06/02	0.1	126.00	3.2	126.52	126.75	-3.1	9,543	-0.03%
2023/06/01	8.4	125.05	3.1	125.15	125.15	5.3	9,567	0.06%
2023/05/31	4.2	125.67	4	126.08	126.15	0.2	9,554	0.00%
2023/05/30	0.3	126.62	5	126.75	126.75	-4.7	9,464	-0.05%
2023/05/29	1	127.50	4.3	127.21	126.75	-3.3	9,386	-0.04%
2023/05/26	0	125.85	21.1	125.93	125.95	-21	9,236	-0.23%
2023/05/25	0	0.00	2.1	122.85	123.05	-2.1	8,943	-0.02%
2023/05/24	19	121.39	0.3	121.60	121.60	18.7	8,934	0.21%
2023/05/23	0	122.10	7	122.37	122.20	-6.9	8,826	-0.08%
2023/05/22	0	122.20	1	122.35	122.30	-1	8,718	-0.01%
2023/05/19	0.1	122.34	33.2	122.51	122.50	-33.2	8,549	-0.39%
2023/05/18	1	122.15	38.1	121.97	122.15	-37.1	8,164	-0.45%
2023/05/17	0	0.00	43.6	120.51	120.55	-43.6	8,002	-0.54%
2023/05/16	0	0.00	0.2	118.25	118.60	-0.2	7,695	0.00%
2023/05/15	1.3	116.90	0	117.10	117.20	1.3	7,628	0.02%
2023/05/12	0.2	117.01	0	0.00	117.20	0.2	7,663	0.00%
2023/05/11	0.3	117.56	0	0.00	117.55	0.3	7,680	0.00%
2023/05/10	2.1	118.10	2	117.80	117.80	0.1	7,768	0.00%
2023/05/09	0.1	118.80	2	118.58	118.90	-1.9	7,838	-0.02%
2023/05/08	1.1	118.56	0	0.00	118.55	1.1	7,983	0.01%
2023/05/05	0.1	117.94	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	0.2	117.10	0	0.00	117.50	0.2	8,263	0.00%
2023/05/03	2.1	117.00	0	0.00	117.20	2.1	8,310	0.02%
2023/05/02	0.3	117.68	1.1	117.51	117.70	-0.8	8,600	-0.01%
2023/04/28	1.3	117.21	1	117.15	117.40	0.3	9,236	0.00%
2023/04/27	10.6	116.03	3	116.48	116.00	7.6	9,376	0.08%
2023/04/26	10.6	115.83	0	0.00	116.10	10.6	9,678	0.11%
2023/04/25	4.8	117.04	0	0.00	116.60	4.8	9,938	0.05%
2023/04/24	1.7	118.14	0	0.00	118.15	1.7	9,795	0.02%
2023/04/21	0.2	119.25	0.1	119.40	118.60	0.2	9,946	0.00%
2023/04/20	2.2	118.92	0	0.00	118.90	2.2	10,065	0.02%
2023/04/19	12.5	119.38	0	0.00	119.05	12.5	10,208	0.12%
2023/04/18	8.2	119.98	0.1	120.16	119.95	8.1	10,272	0.08%
2023/04/17	0	120.15	0	0.00	120.35	0	10,392	0.00%
2023/04/14	36.1	120.64	0	0.00	120.65	36.1	10,526	0.34%
2023/04/13	5.8	119.76	1	119.65	119.50	4.8	10,722	0.05%
2023/04/12	3.5	120.51	0	0.00	120.55	3.5	10,756	0.03%
2023/04/11	1.1	120.73	0	0.00	120.85	1.1	10,939	0.01%
2023/04/10	0.1	121.15	2	121.61	121.00	-2	11,043	-0.02%
2023/04/07	0.3	121.03	0	0.00	121.00	0.3	11,050	0.00%
2023/04/06	2	120.64	0.5	121.65	121.00	1.5	11,043	0.01%
2023/03/31	1	121.60	5	121.95	121.60	-4	11,018	-0.04%
2023/03/30	1	120.95	0	0.00	121.20	1	10,853	0.01%
2023/03/29	0.3	120.63	0	0.00	120.60	0.3	10,861	0.00%
2023/03/28	31.9	120.50	9	120.44	120.40	22.9	11,017	0.21%
2023/03/27	8	121.26	3.7	121.58	121.45	4.3	10,957	0.04%
2023/03/24	1	121.65	0.1	122.15	122.20	1	10,978	0.01%
2023/03/23	0.1	121.85	2.7	121.14	121.85	-2.6	10,884	-0.02%
2023/03/22	0	0.00	39.7	120.15	120.90	-39.7	10,757	-0.37%
2023/03/21	0.1	118.50	2	118.70	118.65	-1.9	10,628	-0.02%
2023/03/20	13	118.16	2	118.10	118.10	11	10,708	0.10%
2023/03/17	4	118.08	25	118.49	118.95	-21	10,693	-0.20%
2023/03/16	20.4	116.77	2	117.05	117.05	18.4	10,665	0.17%
2023/03/15	40	117.81	42	118.52	117.60	-2	10,542	-0.02%
2023/03/14	41.9	117.43	2	117.51	117.50	39.9	10,505	0.38%
2023/03/13	11.4	117.63	12.2	118.70	118.80	-0.9	10,522	-0.01%
2023/03/10	9.8	118.38	3	118.40	118.30	6.8	10,334	0.07%
2023/03/09	0	120.45	0.1	120.25	120.20	-0.1	10,527	0.00%
2023/03/08	5.3	120.33	2.1	120.31	120.30	3.2	10,627	0.03%
2023/03/07	1.1	121.39	13	121.02	121.30	-11.9	10,702	-0.11%
2023/03/06	0.2	120.50	58.1	120.66	120.50	-57.9	10,828	-0.54%
2023/03/03	3.1	119.33	0	0.00	119.35	3.1	10,939	0.03%
2023/03/02	6	118.64	2	119.23	119.25	4	11,141	0.04%
2023/03/01	0.9	118.33	0	0.00	119.35	0.9	11,216	0.01%
2023/02/24	8.2	119.65	1	118.90	118.80	7.2	11,184	0.06%
2023/02/23	0.1	119.08	0.7	119.55	119.40	-0.6	11,237	-0.01%
2023/02/22	5.9	117.40	10	117.58	117.65	-4.1	11,312	-0.04%
2023/02/21	4.4	118.97	0	0.00	118.95	4.4	11,354	0.04%
2023/02/20	3.2	118.56	2	119.00	119.00	1.2	11,674	0.01%
2023/02/17	17.6	118.93	2	118.75	118.75	15.6	12,141	0.13%
2023/02/16	0.1	120.25	0.1	119.90	120.30	0	12,312	0.00%
2023/02/15	11.1	119.24	5	118.88	118.85	6.1	12,701	0.05%
2023/02/14	1.3	121.64	1	121.75	121.65	0.3	12,742	0.00%
2023/02/13	2.1	120.23	1.3	120.17	120.75	0.9	12,930	0.01%
2023/02/10	0.1	120.93	4	121.00	121.00	-4	13,040	-0.03%
2023/02/08	0	120.35	24	120.55	120.85	-24	13,164	-0.18%
2023/02/07	27.5	118.93	2	119.00	119.00	25.5	13,240	0.19%
2023/02/06	40.6	119.59	2	119.53	119.25	38.6	13,219	0.29%
2023/02/03	4.2	120.76	2.6	120.66	121.00	1.6	13,134	0.01%
2023/02/02	2.2	120.73	9.5	120.61	121.00	-7.3	13,144	-0.06%
2023/02/01	9.6	118.69	0	119.20	119.00	9.6	13,076	0.07%
2023/01/31	3.2	119.28	3.3	120.39	118.30	-0.2	13,101	0.00%
2023/01/30	1.1	120.57	103.7	120.78	120.70	-102.7	12,923	-0.79%	大賣/鉅額交易
2023/01/17	28	118.01	1.4	118.13	118.10	26.6	12,536	0.21%
2023/01/16	1.1	118.06	0.4	118.46	118.10	0.7	12,585	0.01%
2023/01/13	0	0.00	6.4	117.36	117.20	-6.4	12,328	-0.05%
2023/01/12	0.7	116.37	0.6	115.98	115.85	0	12,170	0.00%
2023/01/11	0.1	116.00	0.2	116.15	116.35	-0.1	12,263	0.00%
2023/01/10	0	0.00	0.2	116.10	116.25	-0.2	12,110	0.00%
2023/01/09	0	0.00	13	114.78	115.80	-13	12,237	-0.11%
2023/01/06	0.1	112.00	3	111.82	111.80	-3	12,178	-0.02%
2023/01/05	4	111.40	1	111.10	111.30	3	12,332	0.02%
2023/01/04	2.1	110.63	1	110.40	110.50	1.1	12,354	0.01%
2023/01/03	3.8	109.73	1	110.80	110.75	2.8	12,647	0.02%
2022/12/30	1	110.70	1.7	110.53	110.20	-0.7	12,544	-0.01%
2022/12/29	2.3	109.14	0	0.00	109.50	2.3	12,541	0.02%
2022/12/28	2.9	109.90	0	0.00	110.00	2.9	12,488	0.02%
2022/12/27	0	112.05	1	112.10	111.60	-1	12,410	-0.01%
2022/12/26	0.3	111.00	0	0.00	111.10	0.3	12,525	0.00%
2022/12/23	1.1	110.90	0	110.85	110.70	1.1	12,668	0.01%
2022/12/22	4.1	112.65	0	0.00	112.60	4.1	12,741	0.03%
2022/12/21	1.7	110.89	0	0.00	110.75	1.7	12,972	0.01%
2022/12/20	10.2	110.83	0.1	110.40	110.30	10.1	12,922	0.08%
2022/12/19	0.4	112.47	0	0.00	112.35	0.4	13,046	0.00%
2022/12/16	4.8	112.64	0	0.00	113.00	4.8	13,186	0.04%
2022/12/15	2.1	114.88	1	115.00	114.90	1.1	13,237	0.01%
2022/12/14	0	114.85	1	115.00	114.80	-1	13,289	-0.01%
2022/12/13	1.7	113.50	1	113.45	113.40	0.6	13,254	0.00%
2022/12/12	2.3	113.52	0.4	114.00	113.90	1.9	13,263	0.01%
2022/12/09	0.1	114.05	0	0.00	115.00	0.1	13,340	0.00%
2022/12/08	3.3	113.11	0.1	113.30	113.25	3.2	13,297	0.02%
2022/12/07	2.2	114.61	2.2	114.71	114.60	0.1	13,326	0.00%
2022/12/06	9	115.74	0	0.00	115.30	9	13,265	0.07%
2022/12/05	3.9	117.74	0.9	118.25	117.45	3	13,225	0.02%
2022/12/02	2.1	117.34	0	0.00	117.30	2.1	13,144	0.02%
2022/12/01	3	118.85	8.2	118.98	118.35	-5.2	13,277	-0.04%
2022/11/30	1.2	115.69	2	116.25	116.35	-0.8	12,974	-0.01%
2022/11/29	0	113.30	3.2	114.05	115.40	-3.2	12,967	-0.02%
2022/11/28	5.1	114.50	1.2	114.79	114.35	3.9	13,021	0.03%
2022/11/25	0.2	116.60	0	0.00	116.70	0.2	13,121	0.00%
2022/11/24	1	116.10	6.2	116.23	116.70	-5.2	12,972	-0.04%
2022/11/23	0.1	115.30	1.1	115.57	115.60	-1.1	12,920	-0.01%
2022/11/22	0	113.40	3.1	114.03	114.80	-3.1	13,049	-0.02%
2022/11/21	0.1	114.10	0	0.00	113.85	0.1	13,123	0.00%
2022/11/18	0	114.67	1	114.51	114.25	-1	13,060	-0.01%
2022/11/16	3.8	115.38	8.3	114.64	114.50	-4.5	12,949	-0.03%
2022/11/15	5.3	112.24	9	113.63	114.70	-3.7	12,689	-0.03%
2022/11/14	1.5	110.03	8.9	110.09	110.00	-7.5	12,193	-0.06%
2022/11/11	0.3	108.57	27.5	108.82	109.00	-27.2	11,979	-0.23%
2022/11/10	0.2	103.52	0.8	103.64	103.50	-0.6	11,638	-0.01%
2022/11/09	0.4	103.80	3.1	102.81	104.50	-2.8	11,557	-0.02%
2022/11/08	9.1	101.54	7.6	101.83	101.60	1.5	11,401	0.01%
2022/11/07	0	0.00	8	100.40	100.55	-8	11,368	-0.07%
2022/11/04	3.7	98.16	0.1	98.05	98.85	3.6	11,346	0.03%
2022/11/03	12.3	98.58	0	0.00	98.70	12.3	11,359	0.11%
2022/11/02	0.4	99.72	0.1	99.80	100.00	0.3	11,265	0.00%
2022/11/01	5.1	99.80	0.6	99.85	99.60	4.5	11,293	0.04%
2022/10/31	1.1	98.24	1.6	99.00	99.05	-0.5	11,311	0.00%
2022/10/28	0.7	98.22	2	97.90	97.75	-1.3	11,257	-0.01%
2022/10/26	2.1	97.02	0	0.00	97.60	2.1	11,358	0.02%
2022/10/25	2.1	97.07	0	0.00	96.70	2.1	11,334	0.02%
2022/10/24	1.5	99.01	0	0.00	98.60	1.5	11,134	0.01%
2022/10/21	4.6	99.15	0	0.00	98.90	4.6	10,989	0.04%
2022/10/20	1.6	97.61	1	98.55	99.20	0.6	10,919	0.01%
2022/10/19	3.8	100.27	0.1	100.80	99.75	3.7	10,813	0.03%
2022/10/18	0.1	100.55	0.4	100.60	101.10	-0.3	10,729	0.00%
2022/10/17	4.6	99.67	0.2	99.80	99.95	4.4	10,883	0.04%
2022/10/14	0.1	102.02	10.1	102.02	101.85	-10	10,703	-0.09%
2022/10/13	3.7	99.27	0	0.00	99.00	3.7	10,793	0.03%
2022/10/12	1.5	100.07	0.2	100.50	100.20	1.3	10,666	0.01%
2022/10/11	14.4	101.18	5	101.40	100.70	9.4	10,814	0.09%
2022/10/07	1.3	106.81	0.6	106.40	106.20	0.7	10,601	0.01%
2022/10/06	0.2	107.86	1.1	107.85	108.00	-0.9	10,703	-0.01%
2022/10/05	2.9	107.05	2	107.20	107.25	0.9	10,975	0.01%
2022/10/04	0.5	104.46	1.6	104.61	104.80	-1.1	10,983	-0.01%
2022/10/03	2.6	102.61	0.2	103.18	102.20	2.5	10,983	0.02%
2022/09/30	0.5	103.46	1.3	103.38	103.45	-0.8	10,969	-0.01%
2022/09/29	1.8	105.25	0	0.00	104.90	1.8	10,983	0.02%
2022/09/28	5.5	105.45	0	0.00	105.25	5.5	11,069	0.05%
2022/09/27	0.9	107.60	0.3	107.65	107.50	0.6	11,024	0.01%
2022/09/26	6	107.60	4	107.40	107.65	2	11,316	0.02%
2022/09/23	11	109.58	2	110.00	109.70	9	11,564	0.08%
2022/09/22	3.1	109.99	1	109.85	110.75	2.1	11,661	0.02%
2022/09/21	3.3	112.28	0.3	112.45	112.10	2.9	11,516	0.03%
2022/09/20	1.2	113.03	0	0.00	113.05	1.2	11,514	0.01%
2022/09/19	40.5	112.60	34	112.55	112.05	6.5	11,695	0.06%
2022/09/16	2.6	112.55	0	0.00	112.55	2.6	11,757	0.02%
2022/09/15	0.4	113.83	1	113.25	113.85	-0.6	11,822	-0.01%
2022/09/14	4.3	113.11	1.2	113.09	113.65	3.1	12,011	0.03%
2022/09/13	4.1	116.15	0	0.00	116.00	4.1	11,937	0.03%
2022/09/12	1.1	115.26	2	115.40	115.40	-0.9	12,037	-0.01%
2022/09/08	0.2	112.82	0	0.00	113.00	0.2	12,240	0.00%
2022/09/07	6.5	112.37	0	0.00	112.20	6.5	12,334	0.05%
2022/09/06	0.1	114.40	0	114.85	114.90	0.1	12,223	0.00%
2022/09/05	0.4	114.07	0	0.00	114.15	0.4	12,313	0.00%
2022/09/02	5.6	114.14	0	0.00	113.90	5.6	12,447	0.05%
2022/09/01	17.6	115.27	1	115.15	115.15	16.6	12,285	0.14%
2022/08/31	2.1	115.92	2	116.63	117.60	0.1	11,968	0.00%
2022/08/30	10.7	116.41	2	117.10	116.75	8.7	11,917	0.07%
2022/08/29	8.5	116.40	0	0.00	116.55	8.5	11,795	0.07%
2022/08/25	1.4	118.95	0	0.00	119.00	1.4	11,508	0.01%
2022/08/24	6.1	118.09	1	117.75	117.90	5.1	11,533	0.04%
2022/08/23	21.1	118.51	0	0.00	118.20	21.1	11,533	0.18%
2022/08/22	25.8	119.93	1	119.80	119.80	24.8	11,603	0.21%
2022/08/19	27.3	121.27	2.2	121.57	121.55	25.1	11,663	0.21%
2022/08/18	33.3	121.09	0.6	121.35	121.35	32.7	11,693	0.28%
2022/08/17	8.1	122.16	0	0.00	122.15	8.1	11,647	0.07%
2022/08/16	2.4	122.09	1.2	122.10	122.10	1.2	11,500	0.01%
2022/08/15	7.1	121.49	49.1	121.65	121.90	-42	11,381	-0.37%
2022/08/12	0.5	120.95	2.1	120.46	120.80	-1.5	11,283	-0.01%
2022/08/11	2.1	120.07	1.4	119.89	120.05	0.7	11,262	0.01%
2022/08/10	53.3	117.96	0	0.00	117.90	53.3	11,189	0.48%
2022/08/09	19.2	118.14	20	119.10	119.15	-0.9	11,138	-0.01%
2022/08/08	3.4	118.89	0.5	118.80	119.25	2.9	11,102	0.03%
2022/08/05	0	118.70	9.5	118.25	119.50	-9.4	11,075	-0.09%
2022/08/04	1.1	116.29	36	116.68	116.55	-34.9	11,117	-0.31%
2022/08/03	0	0.00	3.2	116.14	116.25	-3.2	11,137	-0.03%
2022/08/02	48	115.94	0	0.00	115.55	48	11,237	0.43%
2022/08/01	6.2	117.54	0	0.00	117.65	6.2	11,155	0.06%
2022/07/29	0.9	118.23	14	118.09	118.00	-13.1	11,279	-0.12%
2022/07/28	13.3	117.03	13.1	117.85	116.90	0.2	11,249	0.00%
2022/07/27	1.2	115.51	1	115.20	116.70	0.2	11,275	0.00%
2022/07/26	8.2	115.92	0	0.00	115.65	8.2	11,248	0.07%
2022/07/25	3.7	116.17	0.3	116.55	116.70	3.4	11,236	0.03%
2022/07/22	1	116.51	0	0.00	116.80	1	11,253	0.01%
2022/07/21	0.2	116.00	0.2	116.50	116.35	0	11,471	0.00%
2022/07/20	1.4	115.81	1	115.70	115.05	0.4	11,480	0.00%
2022/07/19	0.1	114.34	0	0.00	114.30	0.1	11,735	0.00%
2022/07/18	1.6	114.46	2.1	114.60	114.20	-0.5	11,701	0.00%
2022/07/15	12.6	114.42	0.5	115.70	115.50	12.1	11,398	0.11%
2022/07/14	0	0.00	0	113.90	114.00	0	11,202	0.00%
2022/07/13	2.5	113.24	0.7	113.48	113.45	1.8	11,107	0.02%
2022/07/12	3.1	109.71	0.2	109.63	109.55	2.9	10,992	0.03%
2022/07/11	0.6	112.33	0	0.00	112.25	0.6	11,151	0.01%
2022/07/08	2.7	113.08	1	112.72	113.25	1.7	11,108	0.01%
2022/07/07	1	108.80	2.1	111.52	112.10	-1.1	11,056	-0.01%
2022/07/06	1.8	108.92	3	111.00	108.85	-1.2	11,069	-0.01%
2022/07/05	2.3	111.04	0	0.00	111.00	2.3	11,088	0.02%
2022/07/04	0.5	110.99	2	110.80	110.45	-1.5	10,967	-0.01%
2022/07/01	3.6	112.41	0	0.00	111.55	3.6	10,771	0.03%
2022/06/30	4.6	116.36	0	0.00	115.80	4.6	10,386	0.04%
2022/06/29	0.9	118.97	0	0.00	118.80	0.9	10,175	0.01%
2022/06/28	0.2	119.75	0.4	119.75	119.80	-0.2	10,130	0.00%
2022/06/27	0.1	120.85	6.3	121.01	120.95	-6.2	10,086	-0.06%
2022/06/24	0.4	118.27	2	118.45	118.15	-1.6	9,916	-0.02%
2022/06/23	5.3	118.38	13	118.38	117.90	-7.7	9,910	-0.08%
2022/06/22	5.9	119.67	0	0.00	119.50	5.9	9,711	0.06%
2022/06/21	1.2	120.88	9	121.03	122.20	-7.9	9,532	-0.08%
2022/06/20	1.2	120.25	20	120.10	119.75	-18.8	9,595	-0.20%
2022/06/17	22.4	120.97	0	0.00	120.85	22.4	9,520	0.24%
2022/06/16	1.1	124.38	3	123.85	122.50	-1.9	9,321	-0.02%
2022/06/15	2.6	122.81	1	123.30	122.75	1.6	9,320	0.02%
2022/06/14	3.5	122.40	2	122.63	123.35	1.5	9,405	0.02%
2022/06/13	9.3	123.67	0	0.00	123.55	9.3	9,524	0.10%
2022/06/10	2.4	127.01	0	0.00	127.10	2.4	9,634	0.03%
2022/06/09	1	128.35	0	0.00	128.40	1	9,706	0.01%
2022/06/07	0.2	127.30	0.1	127.35	127.40	0.1	10,025	0.00%
2022/06/06	5	127.80	5.1	128.66	128.70	-0.1	10,292	0.00%
2022/06/02	1	128.00	0.1	128.00	127.80	1	10,921	0.01%
2022/06/01	1.1	129.65	2.2	129.50	129.15	-1.1	11,714	-0.01%
2022/05/31	0.2	128.61	2.1	129.77	129.80	-1.9	11,817	-0.02%
2022/05/30	0	0.00	8.4	127.73	128.55	-8.4	11,774	-0.07%
2022/05/27	0	0.00	5.3	125.48	125.50	-5.3	11,633	-0.05%
2022/05/26	0.1	123.19	0	0.00	122.90	0.1	11,576	0.00%
2022/05/24	3.4	125.01	0	0.00	123.50	3.4	12,301	0.03%
2022/05/23	0	124.65	0	125.20	124.90	0	12,291	0.00%
2022/05/20	0.1	124.44	2.1	124.75	124.65	-2	12,557	-0.02%
2022/05/19	2.4	123.18	0	0.00	123.30	2.4	12,570	0.02%
2022/05/18	0.1	125.66	0	0.00	125.70	0.1	12,514	0.00%
2022/05/17	0.1	124.00	0	0.00	124.35	0.1	12,491	0.00%
2022/05/16	0	122.90	0	0.00	123.00	0	12,534	0.00%
2022/05/13	0.2	122.27	1.6	121.88	122.35	-1.4	12,561	-0.01%
2022/05/12	4.8	122.16	0	0.00	121.25	4.8	12,641	0.04%
2022/05/11	3.3	124.08	0.2	123.70	124.20	3.1	12,516	0.02%
2022/05/10	3.4	122.92	3	121.95	124.00	0.4	12,482	0.00%
2022/05/09	4.1	124.85	0	0.00	124.55	4.1	12,386	0.03%
2022/05/06	5	126.30	0	0.00	126.65	5	12,357	0.04%
2022/05/05	2.2	129.33	2.2	129.24	129.25	0	12,475	0.00%
2022/05/04	0.2	128.01	0	0.00	127.80	0.2	12,667	0.00%
2022/05/03	0.3	128.13	1	127.70	127.80	-0.7	12,902	-0.01%
2022/04/29	1.8	128.71	1	128.75	128.75	0.8	13,017	0.01%
2022/04/28	3.7	126.70	0	0.00	127.10	3.7	13,316	0.03%
2022/04/27	7.2	126.58	2.1	126.18	126.55	5	13,394	0.04%
2022/04/26	5.8	129.48	2	129.45	129.25	3.8	13,160	0.03%
2022/04/25	15	128.98	2.2	129.90	129.25	12.8	13,244	0.10%
2022/04/22	12.5	131.30	0	0.00	131.60	12.5	12,823	0.10%
2022/04/21	0.1	133.00	5	133.50	132.75	-4.9	12,805	-0.04%
2022/04/20	0.7	132.03	0	0.00	132.65	0.7	12,863	0.01%
2022/04/19	0.1	132.44	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	8.2	131.51	0	0.00	131.55	8.2	13,064	0.06%
2022/04/15	12	132.31	0	0.00	132.25	12	13,027	0.09%
2022/04/14	0	134.79	0	0.00	134.55	0	12,799	0.00%
2022/04/13	1.1	134.25	25	135.04	135.05	-23.9	12,860	-0.19%
2022/04/12	4.3	132.15	1	131.70	132.55	3.3	12,933	0.03%
2022/04/11	4.1	132.80	0	0.00	132.45	4.1	12,857	0.03%
2022/04/08	6.5	133.89	2	133.90	134.55	4.5	12,692	0.04%
2022/04/07	4.4	134.44	0	0.00	133.80	4.4	12,647	0.03%
2022/04/06	2.5	135.20	0	0.00	136.25	2.5	12,778	0.02%
2022/04/01	0.4	136.97	0	0.00	136.95	0.4	12,959	0.00%
2022/03/31	0.3	138.35	1.7	138.42	138.10	-1.5	12,939	-0.01%
2022/03/30	0	0.00	2.5	138.52	138.55	-2.5	13,089	-0.02%
2022/03/29	0.1	136.81	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	2.6	136.23	0	0.00	136.70	2.6	13,145	0.02%
2022/03/25	0.1	138.10	2.2	138.23	138.20	-2.1	13,081	-0.02%
2022/03/24	0.4	137.98	1.7	137.85	138.00	-1.3	13,072	-0.01%
2022/03/23	0.3	137.93	0	0.00	138.10	0.3	13,082	0.00%
2022/03/22	2.2	136.80	0	0.00	136.80	2.2	13,004	0.02%
2022/03/21	3	137.29	2	137.35	137.00	1	13,069	0.01%
2022/03/18	2.1	136.19	0	0.00	136.10	2.1	13,019	0.02%
2022/03/17	40	136.45	15.3	135.63	136.40	24.7	12,884	0.19%
2022/03/16	5.4	131.52	1	131.26	132.20	4.4	12,706	0.03%
2022/03/15	13.3	132.01	0	0.00	131.65	13.3	12,465	0.11%
2022/03/14	1.3	134.26	2	134.28	134.40	-0.7	12,255	-0.01%
2022/03/11	16.9	134.45	1	135.25	134.40	15.9	12,162	0.13%
2022/03/10	2.4	135.84	2.3	136.19	136.35	0.1	12,050	0.00%
2022/03/09	7.8	132.90	0	0.00	132.50	7.8	11,890	0.07%
2022/03/08	37	131.83	5.5	132.38	131.15	31.5	11,690	0.27%
2022/03/07	19	134.15	14	134.08	134.00	5	11,064	0.05%
2022/03/04	18.6	138.43	0.1	138.70	138.45	18.5	10,368	0.18%
2022/03/03	3.1	140.29	1	140.50	139.95	2.1	10,345	0.02%
2022/03/02	2.8	139.60	1	139.60	139.65	1.8	10,465	0.02%
2022/03/01	1.3	140.10	0	139.50	140.45	1.3	10,405	0.01%
2022/02/25	14.5	138.47	0.1	139.00	138.50	14.5	10,318	0.14%
2022/02/24	15.2	139.34	0.4	139.09	138.80	14.8	10,017	0.15%
2022/02/23	1.2	142.26	0	0.00	142.25	1.2	9,590	0.01%
2022/02/22	11.2	141.49	0	0.00	141.85	11.2	9,615	0.12%
2022/02/21	2.2	143.52	0	0.00	143.80	2.2	9,402	0.02%
2022/02/18	1	143.50	0	0.00	144.10	1	9,666	0.01%
2022/02/17	1	144.50	1	144.10	144.50	0	9,697	0.00%
2022/02/16	2.1	144.26	0	0.00	144.40	2.1	9,723	0.02%
2022/02/15	8.2	142.46	1	143.10	142.05	7.2	9,706	0.07%
2022/02/14	3.6	142.54	0	0.00	142.70	3.6	9,657	0.04%
2022/02/11	0.5	145.07	0	0.00	144.95	0.5	9,549	0.00%
2022/02/10	0.6	145.15	2	144.18	145.05	-1.5	9,682	-0.01%
2022/02/09	2	143.03	0	0.00	143.40	2	9,705	0.02%
2022/02/08	2.3	143.09	0	0.00	142.90	2.3	9,757	0.02%
2022/02/07	4.7	141.87	1	142.40	142.30	3.7	9,615	0.04%
2022/01/26	31.5	141.69	5.1	142.12	141.55	26.4	9,253	0.29%
2022/01/25	5.7	141.52	0.2	141.50	141.65	5.5	9,024	0.06%
2022/01/24	4.4	142.11	4	142.69	144.00	0.4	8,674	0.01%
2022/01/21	20.3	143.17	1	143.15	142.65	19.3	8,537	0.23%
2022/01/20	10.1	148.49	4	148.88	149.10	6.1	8,114	0.08%
2022/01/19	6.1	148.77	0	149.10	148.50	6.1	7,967	0.08%
2022/01/18	8.4	151.40	0	0.00	150.30	8.4	7,897	0.11%
2022/01/17	0	0.00	10	152.01	152.00	-10	7,780	-0.13%
2022/01/14	0.1	149.91	0	0.00	150.30	0.1	7,751	0.00%
2022/01/13	0	149.95	0.1	149.90	150.30	-0.1	7,800	0.00%
2022/01/12	0.2	149.01	3.1	149.31	149.55	-2.9	7,918	-0.04%
2022/01/11	1	148.00	0	0.00	148.30	1	7,890	0.01%
2022/01/10	0.1	147.12	1.2	147.37	147.55	-1.1	7,682	-0.01%
2022/01/07	0.2	146.86	0	0.00	146.60	0.2	7,644	0.00%
2022/01/06	1.2	148.68	1	147.80	147.90	0.2	7,582	0.00%
2022/01/04	0	0.00	0.2	149.06	149.60	-0.2	7,522	0.00%
2022/01/03	0.6	146.59	0	146.45	146.40	0.6	7,490	0.01%
2021/12/30	0.1	145.89	1.1	145.69	145.50	-1	7,603	-0.01%
2021/12/29	0	0.00	3.1	145.80	145.95	-3.1	7,866	-0.04%
2021/12/28	3.1	144.95	0.5	144.99	145.30	2.6	7,940	0.03%
2021/12/24	0	0.00	1.2	143.45	143.05	-1.2	8,296	-0.01%
2021/12/23	0	142.65	0.2	142.51	142.65	-0.2	8,364	0.00%
2021/12/22	0	0.00	0.5	141.80	141.85	-0.5	8,627	-0.01%
2021/12/21	0.2	141.80	0.1	141.30	141.85	0.1	8,854	0.00%
2021/12/20	3.2	140.63	0	0.00	140.65	3.2	8,940	0.04%
2021/12/17	1	141.90	0	0.00	141.90	1	8,971	0.01%
2021/12/16	0	141.50	0	0.00	142.05	0	8,985	0.00%
2021/12/15	1.1	140.10	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	7.3	140.06	0	0.00	140.10	7.3	9,187	0.08%
2021/12/13	0	0.00	0	142.10	141.50	0	9,242	0.00%
2021/12/10	2	141.65	0	0.00	141.95	2	9,366	0.02%
2021/12/09	1	142.00	0	0.00	142.00	1	9,351	0.01%
2021/12/08	0	0.00	1.1	142.47	142.35	-1.1	9,329	-0.01%
2021/12/07	0.2	140.74	0.3	140.97	141.80	0	9,198	0.00%
2021/12/06	0.1	140.90	1.6	141.48	141.35	-1.5	9,199	-0.02%
2021/12/03	0.1	141.70	0	0.00	141.75	0.1	9,251	0.00%
2021/12/02	0.8	141.33	3	141.60	141.80	-2.2	9,307	-0.02%
2021/12/01	0	0.00	10	139.50	140.30	-10	9,390	-0.11%
2021/11/30	1	138.90	0.2	139.00	138.00	0.8	9,504	0.01%
2021/11/29	2.6	138.52	2	138.35	138.15	0.6	9,449	0.01%
2021/11/26	18.6	138.12	1.1	138.25	138.15	17.6	9,567	0.18%
2021/11/25	2.1	140.48	0.2	140.35	140.45	2	9,641	0.02%
2021/11/24	1.3	140.89	0	0.00	140.50	1.3	9,955	0.01%
2021/11/23	0.2	141.31	1	141.50	141.10	-0.8	10,179	-0.01%
2021/11/22	0.1	142.56	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0.1	142.88	7.3	143.09	142.80	-7.2	10,275	-0.07%
2021/11/18	0.2	142.25	0.1	141.65	142.45	0.1	10,259	0.00%
2021/11/17	0.2	141.40	0.5	141.40	141.65	-0.3	10,259	0.00%
2021/11/16	0	0.00	1.4	141.29	141.20	-1.4	10,182	-0.01%
2021/11/15	0	140.87	3.3	141.10	140.95	-3.3	10,524	-0.03%
2021/11/12	0.1	139.75	0	0.00	139.70	0.1	10,774	0.00%
2021/11/11	0.3	139.32	0	0.00	139.25	0.3	10,895	0.00%
2021/11/10	0	0.00	1	140.25	140.50	-1	11,000	-0.01%
2021/11/09	0	140.75	0.1	140.80	140.70	-0.1	11,029	0.00%
2021/11/08	0	0.00	0.5	139.02	139.20	-0.5	10,862	0.00%
2021/11/05	0	0.00	1.8	137.88	138.10	-1.8	10,800	-0.02%
2021/11/03	1.2	136.76	0	0.00	136.60	1.2	10,696	0.01%
2021/11/02	1	136.60	1	137.00	136.25	0	10,722	0.00%
2021/11/01	0.1	136.40	1	136.50	136.50	-0.9	10,749	-0.01%
2021/10/29	2.3	135.90	0	0.00	135.80	2.3	10,790	0.02%
2021/10/28	0.1	136.80	0	0.00	137.15	0.1	10,809	0.00%
2021/10/27	0.2	136.90	0	0.00	137.55	0.2	10,855	0.00%
2021/10/26	0	0.00	3	137.20	137.55	-3	10,796	-0.03%
2021/10/25	0.4	135.94	1	136.00	136.40	-0.6	10,800	-0.01%
2021/10/22	0.4	136.08	0	0.00	136.50	0.4	11,178	0.00%
2021/10/21	0.3	136.87	7.2	137.54	136.10	-6.9	11,263	-0.06%
2021/10/20	0.2	136.70	5	137.02	136.60	-4.9	11,238	-0.04%
2021/10/18	0.1	136.45	0	0.00	135.85	0.1	11,008	0.00%
2021/10/15	2	134.61	9	134.73	136.25	-7	11,132	-0.06%
2021/10/14	0.1	132.80	0	0.00	132.75	0.1	11,039	0.00%
2021/10/13	3.2	132.69	0	0.00	132.40	3.2	11,159	0.03%
2021/10/12	2.4	132.55	1	132.50	132.85	1.4	11,224	0.01%
2021/10/08	2.2	134.88	0	0.00	134.20	2.2	11,241	0.02%
2021/10/07	1.6	135.14	1	135.30	135.35	0.6	11,270	0.01%
2021/10/06	3.4	132.66	0	0.00	133.00	3.4	11,272	0.03%
2021/10/05	6.9	131.68	1.5	131.67	132.95	5.4	11,131	0.05%
2021/10/04	12.1	133.22	0.2	133.50	133.15	11.9	10,793	0.11%
2021/10/01	8.2	134.24	0	0.00	133.95	8.2	10,472	0.08%
2021/09/30	0.1	135.70	0	0.00	137.05	0.1	10,130	0.00%
2021/09/29	11.3	136.01	0	0.00	136.00	11.3	9,960	0.11%
2021/09/28	0.3	138.73	0	0.00	139.00	0.3	9,592	0.00%
2021/09/27	0.2	139.80	0.3	140.09	140.00	-0.2	9,375	0.00%
2021/09/24	0.1	139.45	0	0.00	139.65	0.1	9,255	0.00%
2021/09/23	1	138.00	0	0.00	138.00	1	9,309	0.01%
2021/09/22	4.1	136.82	2	137.00	137.20	2.1	9,363	0.02%
2021/09/16	0.3	140.63	0	0.00	140.10	0.3	9,076	0.00%
2021/09/15	1.5	140.91	0	0.00	140.75	1.5	9,046	0.02%
2021/09/14	2.3	141.71	2.3	142.15	141.60	0	8,952	0.00%
2021/09/13	1.2	141.54	0.5	141.40	141.45	0.7	9,009	0.01%
2021/09/10	1	141.95	0	0.00	141.95	1	9,216	0.01%
2021/09/09	1.1	140.41	0	0.00	140.30	1.1	9,202	0.01%
2021/09/07	0	141.80	0.2	141.90	141.90	-0.2	9,208	0.00%
2021/09/06	0	0.00	0.4	142.88	142.55	-0.4	9,137	0.00%
2021/09/03	0	0.00	4.5	141.89	141.90	-4.5	8,961	-0.05%
2021/09/02	0	0.00	0.5	141.07	139.90	-0.5	8,889	-0.01%
2021/09/01	0.1	140.60	19.9	140.91	141.00	-19.8	8,873	-0.22%
2021/08/31	0.3	138.90	5.2	139.96	140.35	-4.9	8,618	-0.06%
2021/08/30	5	139.00	3.9	138.95	139.50	1.1	8,528	0.01%
2021/08/27	0	137.08	2.5	137.87	138.15	-2.5	8,225	-0.03%
2021/08/26	0.1	136.88	1	137.00	137.00	-1	8,032	-0.01%
2021/08/25	0	135.10	0	0.00	136.05	0	7,997	0.00%
2021/08/24	1	134.95	0	0.00	134.75	1	7,975	0.01%
2021/08/23	0.5	134.11	0	0.00	134.35	0.5	8,065	0.01%
2021/08/20	2.7	130.88	0	0.00	130.75	2.7	8,127	0.03%
2021/08/19	11.8	132.16	2	132.40	131.80	9.8	7,960	0.12%
2021/08/18	2.3	133.51	1	132.60	134.90	1.3	7,607	0.02%
2021/08/17	4.6	134.78	0	0.00	134.35	4.6	7,401	0.06%
2021/08/16	4.1	135.17	1	135.60	135.35	3.1	7,356	0.04%
2021/08/13	1.9	135.86	0	0.00	135.65	1.9	7,346	0.03%
2021/08/12	0	137.08	0.2	137.00	136.95	-0.2	7,386	0.00%
2021/08/11	0.4	137.00	0	0.00	137.20	0.4	7,630	0.01%
2021/08/10	0.1	138.27	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	0.6	137.05	0	0.00	138.40	0.6	8,326	0.01%
2021/08/06	0	138.30	0.1	138.70	138.80	0	8,495	0.00%
2021/08/05	0	139.10	3	139.35	139.00	-3	8,882	-0.03%
2021/08/04	0	138.65	2.1	138.95	139.25	-2.1	9,429	-0.02%
2021/08/03	0	138.05	0	0.00	138.45	0	9,761	0.00%
2021/08/02	0	136.80	0	0.00	137.90	0	9,731	0.00%
2021/07/30	0.1	136.47	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	0.1	135.57	2	136.20	136.50	-1.9	9,795	-0.02%
2021/07/28	4.6	134.42	0	0.00	134.25	4.6	9,762	0.05%
2021/07/27	1	136.80	0	0.00	136.40	1	9,483	0.01%
2021/07/26	1.7	136.69	0	0.00	136.45	1.7	9,424	0.02%
2021/07/23	0.1	137.76	3	137.70	137.65	-2.9	9,379	-0.03%
2021/07/22	0.2	137.86	1.3	137.81	137.65	-1.1	9,377	-0.01%
2021/07/21	1.9	137.24	1	137.35	136.70	0.9	9,385	0.01%
2021/07/20	0.6	137.75	0	0.00	137.20	0.6	9,371	0.01%
2021/07/19	3.5	138.43	0	0.00	138.30	3.5	9,339	0.04%
2021/07/16	4.3	139.51	0	0.00	139.90	4.3	9,231	0.05%
2021/07/15	0	141.30	5	141.50	141.80	-5	9,206	-0.05%
2021/07/14	0	140.70	0	0.00	140.50	0	9,085	0.00%
2021/07/13	0	140.30	3.5	140.36	140.15	-3.5	9,060	-0.04%
2021/07/12	0	139.65	3	139.00	139.00	-3	9,018	-0.03%
2021/07/09	3.9	137.16	0	0.00	137.75	3.9	8,918	0.04%
2021/07/08	0	138.70	0	0.00	138.85	0	8,912	0.00%
2021/07/07	0.1	139.19	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	0	139.75	0	0.00	139.75	0	8,927	0.00%
2021/07/05	0.2	139.57	2.1	139.57	139.60	-1.9	8,881	-0.02%
2021/07/02	0	138.05	0	0.00	138.30	0	8,857	0.00%
2021/07/01	0.2	138.80	0	0.00	138.30	0.2	8,850	0.00%
2021/06/30	0	138.45	14	139.05	138.95	-14	8,929	-0.16%
2021/06/29	0	137.80	0	0.00	137.60	0	8,892	0.00%
2021/06/28	0.3	137.23	0	0.00	137.20	0.3	8,868	0.00%
2021/06/25	0	137.95	0.1	137.70	136.95	-0.1	8,881	0.00%
2021/06/24	0.2	136.92	0	0.00	136.70	0.2	8,908	0.00%
2021/06/23	0	135.80	9	136.56	137.05	-9	8,937	-0.10%
2021/06/22	4	135.06	5	134.85	134.85	-1	8,912	-0.01%
2021/06/21	13	134.92	0	0.00	134.70	13	8,987	0.15%
2021/06/18	1.1	138.07	0.1	138.35	138.00	1	8,840	0.01%
2021/06/17	9	137.51	0	0.00	138.30	9	8,893	0.10%
2021/06/16	0.1	138.59	0.5	138.55	138.70	-0.4	9,004	0.00%
2021/06/15	0.1	138.63	5.3	138.84	138.85	-5.2	8,999	-0.06%
2021/06/11	0	138.25	1.1	138.00	138.10	-1.1	9,044	-0.01%
2021/06/09	5.3	135.22	0	0.00	135.50	5.3	9,050	0.06%
2021/06/08	0.2	136.86	2.2	136.75	136.50	-2	9,042	-0.02%
2021/06/07	1	136.49	0	0.00	137.30	1	9,146	0.01%
2021/06/04	0.2	136.72	1	136.65	136.95	-0.8	9,056	-0.01%
2021/06/03	6	137.82	0.1	137.70	137.60	5.9	9,225	0.06%
2021/06/02	1.2	137.28	0	0.00	137.70	1.2	9,343	0.01%
2021/06/01	0	137.60	0	0.00	137.70	0	9,497	0.00%
2021/05/31	0.3	136.55	1	136.50	137.10	-0.7	9,680	-0.01%
2021/05/28	0.4	134.48	9	135.50	135.80	-8.6	9,647	-0.09%
2021/05/27	4.2	132.95	0	0.00	133.55	4.2	9,607	0.04%
2021/05/26	0.1	134.64	0.5	134.50	134.50	-0.4	9,951	0.00%
2021/05/25	0	133.94	2.1	134.47	134.40	-2	10,035	-0.02%
2021/05/24	0	131.80	0	0.00	132.15	0	10,058	0.00%
2021/05/21	1.1	132.47	9	132.08	132.35	-7.9	10,015	-0.08%
2021/05/20	6	129.95	0.2	130.70	130.50	5.8	9,961	0.06%
2021/05/19	0.2	132.23	0	0.00	131.40	0.2	9,948	0.00%
2021/05/18	4	132.03	11.3	130.32	132.30	-7.2	9,840	-0.07%
2021/05/17	11.5	126.13	5	128.00	126.50	6.5	9,884	0.07%
2021/05/14	0.3	128.91	0.4	129.40	128.95	-0.1	9,504	0.00%
2021/05/13	6.6	128.48	0	0.00	127.50	6.6	9,360	0.07%
2021/05/12	7.4	127.72	1.4	129.33	129.40	6	9,026	0.07%
2021/05/11	11.3	134.03	2	133.18	133.25	9.3	8,567	0.11%
2021/05/10	2	138.52	0.4	138.70	138.45	1.6	8,380	0.02%
2021/05/07	1	138.45	1	139.10	139.40	0	8,542	0.00%
2021/05/06	1	136.30	1	136.10	136.95	0	8,667	0.00%
2021/05/05	4.4	136.63	0	136.90	135.75	4.4	8,665	0.05%
2021/05/04	6.2	138.05	0.6	136.57	137.05	5.5	8,758	0.06%
2021/05/03	1.6	138.64	0.9	138.75	138.25	0.6	8,766	0.01%
2021/04/29	0	0.00	3	141.68	140.60	-3	9,050	-0.03%
2021/04/28	0.1	140.50	2	140.70	140.40	-1.9	9,130	-0.02%
2021/04/27	1	141.00	10	141.32	141.25	-9	9,580	-0.09%
2021/04/26	0	0.00	6	140.58	141.20	-6	9,671	-0.06%
2021/04/23	0	0.00	6.1	138.94	139.15	-6.1	9,710	-0.06%
2021/04/22	0	138.15	1	138.30	137.90	-1	9,969	-0.01%
2021/04/21	5	138.00	0.1	138.35	138.00	5	10,103	0.05%
2021/04/19	2	139.00	0	139.50	139.50	2	10,253	0.02%
2021/04/16	0	0.00	1.1	138.89	139.25	-1.1	10,289	-0.01%
2021/04/15	0	0.00	4.6	138.59	139.05	-4.6	10,319	-0.04%
2021/04/14	0.2	137.05	1	136.90	137.90	-0.9	10,305	-0.01%
2021/04/13	0.2	138.40	26.2	138.53	137.15	-26	10,375	-0.25%
2021/04/12	5	137.05	0.9	137.60	137.15	4.1	10,361	0.04%
2021/04/09	1.1	137.81	1	138.25	137.95	0.1	10,365	0.00%
2021/04/08	0.2	137.15	2.2	137.53	138.25	-2	10,401	-0.02%
2021/04/07	2.1	137.46	0	137.60	137.80	2.1	10,387	0.02%
2021/04/06	2.2	137.65	12.3	137.88	137.65	-10.1	10,367	-0.10%
2021/04/01	6.3	135.77	0.7	135.80	135.75	5.6	10,270	0.05%
2021/03/31	1.3	135.03	0	0.00	134.75	1.3	10,197	0.01%
2021/03/30	0	0.00	0.2	135.48	135.90	-0.2	10,111	0.00%
2021/03/29	1.3	135.80	3.3	135.51	135.45	-2	10,101	-0.02%
2021/03/26	2.1	134.30	10.1	134.03	134.35	-8	10,062	-0.08%
2021/03/25	3.1	131.01	0	0.00	131.95	3.1	10,001	0.03%
2021/03/24	11.9	131.86	0.1	131.95	131.50	11.9	9,961	0.12%
2021/03/23	0	134.10	5.2	133.90	133.60	-5.2	9,839	-0.05%
2021/03/22	1	132.06	1	133.50	133.40	0	9,946	0.00%
2021/03/19	6.3	132.70	0.1	133.05	132.80	6.2	10,014	0.06%
2021/03/18	0	0.00	11	135.34	134.90	-11	9,888	-0.11%
2021/03/17	3.1	134.03	0.1	135.05	134.20	3	9,850	0.03%
2021/03/16	0.1	135.02	2	135.13	135.35	-1.9	9,874	-0.02%
2021/03/15	0.2	135.01	0	0.00	134.90	0.2	9,864	0.00%
2021/03/12	0	134.95	1	135.40	135.25	-1	9,907	-0.01%
2021/03/11	2.2	132.84	5.3	134.54	134.70	-3.1	9,927	-0.03%
2021/03/10	1.2	131.74	3.1	131.90	131.90	-1.9	9,978	-0.02%
2021/03/09	10.2	130.59	12	130.60	131.35	-1.8	9,987	-0.02%
2021/03/08	1.6	132.09	0	0.00	131.85	1.6	9,867	0.02%
2021/03/05	4.4	131.67	3	131.57	131.95	1.4	9,749	0.01%
2021/03/04	10.8	132.28	0	0.00	132.75	10.8	9,669	0.11%
2021/03/03	1.4	134.36	4	134.85	135.40	-2.6	9,480	-0.03%
2021/03/02	0.1	134.70	1.2	135.53	133.45	-1.1	9,381	-0.01%
2021/02/26	9	133.65	0	0.00	133.40	9	9,330	0.10%
2021/02/25	1	137.84	0.3	137.67	137.55	0.7	8,991	0.01%
2021/02/24	0.8	137.20	2	137.35	136.45	-1.2	8,916	-0.01%
2021/02/23	1.2	138.41	3	137.80	138.50	-1.8	8,820	-0.02%
2021/02/22	10.3	139.45	1	139.80	138.80	9.3	8,766	0.11%
2021/02/19	2.8	138.55	0	0.00	138.85	2.8	8,979	0.03%
2021/02/18	3.7	140.23	7	140.47	140.35	-3.3	8,968	-0.04%
2021/02/17	4.1	139.89	17.3	140.10	140.55	-13.1	8,948	-0.15%
2021/02/05	0	135.24	0	0.00	134.80	0	8,696	0.00%
2021/02/04	0.2	133.69	0	0.00	133.55	0.2	8,613	0.00%
2021/02/03	2	134.22	0.5	134.80	134.35	1.5	8,645	0.02%
2021/02/02	0.3	134.55	1.3	134.23	134.45	-1	8,600	-0.01%
2021/02/01	0.6	130.08	1.4	129.36	130.75	-0.8	8,606	-0.01%
2021/01/29	13.4	130.11	1.2	129.61	128.20	12.2	8,474	0.14%
2021/01/28	6	129.95	0	0.00	130.35	6	8,312	0.07%
2021/01/27	1.2	132.86	0.1	134.00	133.05	1.1	8,153	0.01%
2021/01/26	7.3	134.25	0	135.85	132.85	7.3	8,096	0.09%
2021/01/25	6.4	135.81	3	135.50	135.60	3.4	8,024	0.04%
2021/01/22	14.2	137.78	1	138.35	137.45	13.2	7,902	0.17%
2021/01/21	4.2	141.44	20	141.49	143.00	-15.8	7,622	-0.21%
2021/01/20	11	138.07	3.2	138.52	138.20	7.8	7,472	0.10%
2021/01/19	1.1	137.60	11	137.55	137.95	-10	7,029	-0.14%
2021/01/18	5.3	134.24	0	132.90	134.40	5.3	6,876	0.08%
2021/01/15	8.7	135.23	5	137.00	134.50	3.7	6,692	0.05%
2021/01/14	10	134.06	0.2	134.35	134.05	9.8	6,370	0.15%
2021/01/13	0.1	134.60	8.2	134.67	135.30	-8.2	6,291	-0.13%
2021/01/12	10	131.89	0	0.00	132.10	10	6,137	0.16%
2021/01/11	0.4	131.25	0	0.00	132.30	0.4	6,013	0.01%
2021/01/08	6	130.28	6.2	131.20	131.20	-0.2	5,897	0.00%
2021/01/07	13	127.94	7.5	128.30	128.90	5.5	5,756	0.10%
2021/01/06	7.6	126.38	6.1	126.43	125.95	1.5	5,688	0.03%
2021/01/05	5	124.60	3	123.80	124.60	2	5,601	0.04%
2021/01/04	6.6	122.23	0	0.00	124.35	6.6	5,685	0.12%
2020/12/31	3.2	122.14	0.3	122.00	122.25	2.9	5,807	0.05%
2020/12/30	0.3	120.00	1.3	120.74	121.60	-1	5,778	-0.02%
2020/12/29	1	119.42	0.6	119.85	119.90	0.4	5,802	0.01%
2020/12/28	0.2	119.62	14	119.80	120.00	-13.8	5,849	-0.24%
2020/12/25	0	0.00	0.1	119.30	118.95	-0.1	5,851	0.00%
2020/12/23	0	0.00	1	118.10	118.15	-1	5,926	-0.02%
2020/12/22	0.2	118.71	0	0.00	118.00	0.2	6,014	0.00%
2020/12/21	0.1	117.84	0	0.00	119.35	0.1	6,182	0.00%
2020/12/18	4	118.05	0	0.00	118.20	4	6,199	0.06%
2020/12/17	0	0.00	2	118.75	118.60	-2	6,268	-0.03%
2020/12/16	1.2	119.02	1	118.60	119.25	0.2	6,315	0.00%
2020/12/15	3.2	117.09	0	0.00	117.05	3.2	6,176	0.05%
2020/12/14	3.6	118.41	0	0.00	118.25	3.6	6,165	0.06%
2020/12/11	0.1	119.00	0	118.00	118.75	0.1	6,372	0.00%
2020/12/10	2.1	118.59	0	0.00	118.60	2.1	6,385	0.03%
2020/12/09	3.1	120.07	0.1	120.00	120.05	3	6,346	0.05%
2020/12/08	0.1	120.00	0	0.00	120.05	0.1	6,292	0.00%
2020/12/07	0.1	118.08	3.2	118.40	118.40	-3	6,247	-0.05%
2020/12/04	3.1	116.20	0.1	117.10	117.30	2.9	6,240	0.05%
2020/12/03	0.2	115.46	11	115.10	115.40	-10.8	6,111	-0.18%
2020/12/02	0.1	114.75	0	0.00	115.40	0.1	6,104	0.00%
2020/12/01	0	113.80	1	114.15	114.30	-1	6,101	-0.02%
2020/11/30	6.3	113.81	0.4	114.50	113.30	6	6,103	0.10%
2020/11/27	0	114.30	0	0.00	114.65	0	6,017	0.00%
2020/11/26	3	114.35	0	0.00	114.85	3	6,025	0.05%
2020/11/25	4	115.30	0	0.00	113.95	4	6,079	0.07%
2020/11/24	0.1	115.40	0	0.00	114.90	0.1	6,077	0.00%
2020/11/23	1	115.55	0	0.00	115.45	1	6,072	0.02%
2020/11/20	0.1	113.95	0	0.00	114.00	0.1	6,021	0.00%
2020/11/19	3	114.00	1	114.00	114.15	2	6,002	0.03%
2020/11/18	3	113.70	3.1	113.74	114.35	-0.1	5,990	0.00%
2020/11/17	2	114.58	1	115.00	113.60	1	5,798	0.02%
2020/11/16	1	112.50	0	0.00	112.80	1	5,974	0.02%
2020/11/13	4.1	109.03	0	0.00	109.25	4.1	5,922	0.07%
2020/11/11	0	0.00	6	108.75	108.75	-6	5,951	-0.10%
2020/11/10	3	107.23	0	0.00	107.10	3	5,872	0.05%
2020/11/09	0.1	108.00	21.1	108.02	108.10	-21	5,890	-0.36%
2020/11/05	0	0.00	2	106.15	106.05	-2	5,749	-0.03%
2020/11/04	0.3	105.33	4.3	105.92	106.15	-4	5,775	-0.07%
2020/11/02	3	102.78	0	0.00	103.40	3	5,855	0.05%
2020/10/30	2	103.20	0	0.00	103.00	2	5,771	0.04%
2020/10/29	4.1	103.45	0	0.00	103.85	4.1	5,742	0.07%
2020/10/28	0.7	105.26	0	0.00	105.00	0.7	5,746	0.01%
2020/10/27	0.2	105.65	0	0.00	105.50	0.2	5,756	0.00%
2020/10/26	10.1	105.90	10	106.00	106.10	0.1	5,809	0.00%
2020/10/19	2	106.25	4	106.36	106.60	-2	6,827	-0.03%
2020/10/16	5	106.08	1	106.30	105.25	4	6,890	0.06%
2020/10/15	1	106.20	2	105.70	105.70	-1	7,247	-0.01%
2020/10/14	0	0.00	2.2	106.86	106.70	-2.2	7,329	-0.03%
2020/10/13	2	106.70	2	106.85	107.10	0	7,587	0.00%
2020/10/12	0	0.00	9	107.20	107.05	-9	7,623	-0.12%
2020/10/08	1	106.25	7	106.15	106.20	-6	7,814	-0.08%
2020/10/07	0	0.00	1	104.95	104.80	-1	7,814	-0.01%
2020/10/05	0	0.00	6	103.15	103.05	-6	8,024	-0.07%
2020/09/30	1.2	103.03	0	0.00	103.00	1.2	8,046	0.01%
2020/09/28	1	101.10	2	102.15	102.30	-1	8,341	-0.01%
2020/09/25	5	100.58	0	0.00	100.65	5	8,481	0.06%
2020/09/24	7.1	100.88	0	0.00	100.45	7.1	8,572	0.08%
2020/09/23	1	102.70	0	0.00	102.95	1	8,435	0.01%
2020/09/22	3	103.47	10	103.15	103.10	-7	8,512	-0.08%
2020/09/21	1	105.00	1	105.85	104.45	0	8,535	0.00%
2020/09/18	6	105.40	0	0.00	105.30	6	8,603	0.07%
2020/09/17	1.1	105.76	1.8	105.34	105.40	-0.7	8,688	-0.01%
2020/09/16	0	0.00	1	106.85	106.55	-1	8,687	-0.01%
2020/09/15	0	0.00	5.1	105.15	104.95	-5.1	8,615	-0.06%
2020/09/14	0	0.00	1	104.40	104.55	-1	8,564	-0.01%
2020/09/11	0.1	103.25	1	103.10	103.25	-0.9	8,552	-0.01%
2020/09/09	0	0.00	5	101.21	102.30	-5	8,816	-0.06%
2020/09/08	3	102.60	0	0.00	103.00	3	8,871	0.03%
2020/09/07	0	0.00	0.2	102.55	102.40	-0.2	9,155	0.00%
2020/09/04	5	102.20	0	0.00	102.55	5	9,299	0.05%
2020/09/01	0	0.00	1	102.45	103.35	-1	9,676	-0.01%
2020/08/31	1	102.85	0	0.00	101.80	1	9,746	0.01%
2020/08/28	1	103.40	3	103.60	103.50	-2	9,900	-0.02%
2020/08/27	0	0.00	1	105.20	104.55	-1	10,136	-0.01%
2020/08/25	0	0.00	4	103.55	103.90	-4	10,336	-0.04%
2020/08/21	0	102.90	4	102.25	102.80	-4	10,427	-0.04%
2020/08/20	5	102.03	3	101.13	100.60	2	10,368	0.02%
2020/08/19	2	104.25	3	105.10	104.25	-1	10,314	-0.01%
2020/08/18	0	0.00	0.2	105.00	105.00	-0.2	10,301	0.00%
2020/08/13	0	0.00	0	104.25	104.25	0	10,596	0.00%
2020/08/12	1	103.35	0	0.00	103.25	1	10,596	0.01%
2020/08/11	0	0.00	2	105.50	104.80	-2	10,636	-0.02%
2020/08/10	0	0.00	4	105.60	105.60	-4	10,686	-0.04%
2020/08/06	3	105.40	3	105.70	105.40	0	10,703	0.00%
2020/08/04	0	0.00	3	103.03	103.30	-3	10,799	-0.03%
2020/08/03	1	102.85	0	0.00	102.00	1	10,820	0.01%
2020/07/31	0.1	103.60	8	104.05	103.80	-8	10,803	-0.07%
2020/07/30	0	103.65	0	0.00	104.05	0	10,817	0.00%
2020/07/29	9	102.94	7	102.66	102.55	2	10,838	0.02%
2020/07/28	42	108.43	46	107.66	103.60	-4	10,938	-0.04%
2020/07/27	3	103.25	1	103.25	103.30	2	10,878	0.02%
2020/07/24	0	0.00	14	100.00	98.50	-14	10,696	-0.13%
2020/07/23	2	98.90	0	0.00	98.85	2	10,533	0.02%
2020/07/22	5	98.72	1	99.00	98.95	4	10,665	0.04%
2020/07/21	0	0.00	14	98.64	98.70	-14	10,641	-0.13%
2020/07/20	2.2	96.89	0	0.00	97.05	2.2	10,451	0.02%
2020/07/17	0	0.00	3	97.23	97.20	-3	10,475	-0.03%
2020/07/16	7	96.70	1	96.80	96.10	6	10,526	0.06%
2020/07/15	0	0.00	4	97.30	97.05	-4	10,605	-0.04%
2020/07/14	0	0.00	3	96.27	96.65	-3	10,825	-0.03%
2020/07/13	0	0.00	1	95.40	96.05	-1	10,808	-0.01%
2020/07/10	0	0.00	8.2	95.27	94.65	-8.2	10,897	-0.07%
2020/07/09	0	0.00	1.9	95.56	95.45	-1.9	10,924	-0.02%
2020/07/07	4	95.05	14	94.76	94.50	-10	10,839	-0.09%
2020/07/06	3	93.93	3	93.87	94.15	0	10,868	0.00%
2020/07/03	1	92.70	7	92.49	92.55	-6	10,881	-0.06%
2020/07/02	0	0.00	21	91.19	91.50	-21	10,886	-0.19%
2020/07/01	0	0.00	7	90.78	90.50	-7	10,964	-0.06%
2020/06/30	1	89.65	0.1	89.95	89.90	0.9	10,963	0.01%
2020/06/29	1	88.75	0	0.00	89.10	1	10,992	0.01%
2020/06/24	4	90.03	4	90.18	90.00	0	11,055	0.00%
2020/06/23	1	89.50	1	89.90	89.45	0	11,253	0.00%
2020/06/19	0	0.00	3	88.92	88.85	-3	11,796	-0.03%
2020/06/18	1	89.00	4	88.85	88.90	-3	12,203	-0.02%
2020/06/16	1	89.05	2	88.55	88.90	-1	12,982	-0.01%
2020/06/15	9	87.46	0	0.00	87.00	9	13,934	0.06%
2020/06/12	2	88.05	1	88.00	88.25	1	14,552	0.01%
2020/06/11	0	0.00	4	90.13	89.05	-4	15,044	-0.03%
2020/06/10	0.1	90.45	3	90.17	90.45	-2.9	15,370	-0.02%
2020/06/09	21.1	89.72	15	89.42	89.60	6.1	16,081	0.04%
2020/06/08	1	89.45	3	89.00	89.50	-2	16,639	-0.01%
2020/06/05	0	0.00	2	88.25	88.35	-2	16,634	-0.01%
2020/06/04	0	0.00	1	87.60	87.60	-1	16,865	-0.01%
2020/06/03	0	0.00	2	86.65	86.80	-2	17,076	-0.01%
2020/06/02	0	0.00	2	85.38	85.30	-2	17,058	-0.01%
2020/06/01	1.1	84.82	4	84.89	84.90	-2.9	17,022	-0.02%
2020/05/29	1	83.05	0	0.00	84.45	1	17,023	0.01%
2020/05/28	3.3	84.08	7	84.60	83.85	-3.7	17,119	-0.02%
2020/05/27	0	0.00	1	84.65	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	2	84.53	84.45	-2	17,792	-0.01%
2020/05/25	1	82.40	10	82.50	83.50	-9	17,786	-0.05%
2020/05/22	9	83.09	0	0.00	82.95	9	17,846	0.05%
2020/05/18	6	83.08	0	0.00	83.15	6	17,798	0.03%
2020/05/15	0	0.00	2	83.60	83.85	-2	17,869	-0.01%
2020/05/14	1.4	83.39	51	83.61	83.30	-49.6	17,870	-0.28%
2020/05/13	2	83.75	0	0.00	84.30	2	17,808	0.01%
2020/05/12	53	84.20	0	0.00	84.05	53	17,821	0.30%
2020/05/11	2	84.75	0	0.00	85.05	2	17,723	0.01%
2020/05/08	0	0.00	1	84.70	84.35	-1	17,698	-0.01%
2020/05/07	3.5	84.04	0	0.00	83.85	3.5	17,719	0.02%
2020/05/06	2	83.08	0.1	83.70	83.50	1.9	17,775	0.01%
2020/05/05	0	0.00	1	83.40	83.40	-1	17,851	-0.01%
2020/05/04	4	82.68	0	0.00	83.00	4	17,833	0.02%
2020/04/30	0	0.00	13	85.04	85.50	-13	17,721	-0.07%
2020/04/29	2	83.60	7	83.72	83.70	-5	17,672	-0.03%
2020/04/28	10.3	82.70	0	0.00	82.55	10.3	17,849	0.06%
2020/04/27	0	0.00	3	82.30	82.55	-3	18,260	-0.02%
2020/04/24	1	80.85	0	0.00	80.90	1	18,144	0.01%
2020/04/23	3	80.80	0	0.00	80.90	3	18,184	0.02%
2020/04/22	3	79.83	10	80.60	80.60	-7	18,107	-0.04%
2020/04/21	1	80.85	0	0.00	80.60	1	18,096	0.01%
2020/04/17	1	83.30	14.1	83.70	83.25	-13.1	17,844	-0.07%
2020/04/16	0	0.00	3	81.00	80.80	-3	17,420	-0.02%
2020/04/15	12	81.21	0	0.00	81.20	12	17,333	0.07%
2020/04/14	0	0.00	1	80.95	80.95	-1	17,185	-0.01%
2020/04/13	0.1	79.00	0	0.00	78.80	0.1	17,072	0.00%
2020/04/09	2	79.15	2	79.50	79.25	0	17,121	0.00%
2020/04/08	0	0.00	1	79.10	79.60	-1	16,942	-0.01%
2020/04/07	1	78.55	5	78.50	78.50	-4	16,760	-0.02%
2020/04/06	1	76.20	6	76.86	77.05	-5	16,558	-0.03%
2020/04/01	2	76.08	0	0.00	75.90	2	16,404	0.01%
2020/03/31	3.1	76.17	4	76.51	76.15	-0.9	16,291	-0.01%
2020/03/30	3	75.20	23	75.42	75.85	-20	16,158	-0.12%
2020/03/27	3	78.17	2	77.00	76.60	1	15,956	0.01%
2020/03/26	0	0.00	1	77.25	77.20	-1	15,647	-0.01%
2020/03/25	12	76.92	8	76.76	76.85	4	15,383	0.03%
2020/03/24	0	0.00	2	74.50	74.25	-2	14,877	-0.01%
2020/03/23	3	71.12	3	71.62	70.80	0	14,493	0.00%
2020/03/20	10	72.35	6	73.06	74.00	4	14,198	0.03%
2020/03/19	41	69.42	0	0.00	68.55	41	13,591	0.30%
2020/03/18	26.1	73.74	7	74.16	72.80	19.1	12,556	0.15%
2020/03/17	13.2	74.90	40	74.80	74.85	-26.8	11,920	-0.22%
2020/03/16	54.3	79.02	27	77.41	77.30	27.3	11,101	0.25%
2020/03/13	32	77.86	7	77.79	81.00	25	10,628	0.24%
2020/03/12	41.3	82.75	20	81.48	82.15	21.3	9,783	0.22%
2020/03/11	3	86.48	0	0.00	85.30	3	9,093	0.03%
2020/03/10	3	85.15	3	85.07	86.30	0	8,896	0.00%
2020/03/09	14	86.36	0	0.00	85.85	14	8,539	0.16%
2020/03/06	3	88.43	0	0.00	88.35	3	8,102	0.04%
2020/03/05	0	0.00	2	90.15	90.20	-2	7,852	-0.03%
2020/03/04	0	0.00	1	88.80	89.20	-1	7,779	-0.01%
2020/03/03	5	88.82	0	0.00	88.60	5	7,661	0.07%
2020/03/02	23	87.57	1	87.25	87.35	22	7,510	0.29%
2020/02/27	15	88.66	0	0.00	88.65	15	7,110	0.21%
2020/02/26	2	89.60	0	0.00	89.45	2	6,741	0.03%
2020/02/24	3	89.98	0	0.00	90.10	3	6,423	0.05%
2020/02/20	0.3	91.90	0	0.00	91.70	0.3	6,287	0.00%
2020/02/18	6	91.35	0	0.00	91.05	6	6,122	0.10%
2020/02/17	4	92.20	0	0.00	92.30	4	5,950	0.07%
2020/02/14	0	0.00	2	93.18	92.95	-2	5,878	-0.03%
2020/02/13	0	93.00	2	92.90	92.80	-2	5,836	-0.03%
2020/02/11	0	0.00	6	91.62	91.75	-6	5,791	-0.10%
2020/02/10	2	89.63	6	90.92	91.00	-4	5,757	-0.07%
2020/02/07	2	91.20	5	91.20	91.20	-3	5,710	-0.05%
2020/02/04	1	89.30	2	90.80	90.60	-1	5,485	-0.02%
2020/02/03	5	88.80	0	0.00	89.05	5	5,494	0.09%
2020/01/31	8	90.23	2	90.00	89.95	6	5,321	0.11%
2020/01/30	20	93.51	0	0.00	92.15	20	5,069	0.39%
2020/01/20	1	97.75	0	0.00	97.70	1	4,616	0.02%
2020/01/17	1	97.45	0	0.00	97.30	1	4,632	0.02%
2020/01/15	1	97.75	0	0.00	97.60	1	4,438	0.02%
2020/01/14	3	98.60	0	0.00	98.60	3	4,321	0.07%
2020/01/13	1.5	97.73	0	0.00	98.00	1.5	4,147	0.04%
2020/01/10	5	97.20	0	0.00	97.30	5	4,083	0.12%
2020/01/09	1	96.50	0	0.00	96.95	1	3,974	0.03%
2020/01/08	2	95.20	1	95.65	95.65	1	3,921	0.03%
2020/01/07	1	95.70	0	0.00	96.10	1	3,852	0.03%
2020/01/03	0	0.00	0.5	97.70	97.65	-0.5	3,865	-0.01%
2019/12/26	0	0.00	2	97.30	97.35	-2	4,006	-0.05%
2019/12/23	1	97.00	0	0.00	97.15	1	4,287	0.02%
2019/12/20	0.3	97.05	0	0.00	96.95	0.3	4,296	0.01%
2019/12/13	1	97.35	0	0.00	96.90	1	4,692	0.02%
2019/12/12	0	0.00	1	95.85	95.85	-1	4,677	-0.02%
2019/12/10	0	0.00	4	92.95	93.00	-4	4,841	-0.08%
2019/12/06	0	0.00	1	93.30	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/02	0	0.00	0.4	92.05	92.05	-0.4	5,793	-0.01%
2019/11/21	1.3	92.13	0	0.00	92.50	1.3	6,355	0.02%
2019/11/20	0	0.00	0.1	93.25	93.25	-0.1	6,354	0.00%
2019/11/19	2	93.40	2	93.45	93.60	0	6,378	0.00%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	2	91.40	0	0.00	91.40	2	6,534	0.03%
2019/11/07	0	0.00	1	92.85	92.85	-1	6,947	-0.01%
2019/11/05	0	0.00	1	92.70	92.90	-1	7,187	-0.01%
2019/10/31	1	90.10	0	0.00	90.10	1	8,003	0.01%
2019/10/30	1	89.40	0	0.00	89.85	1	7,929	0.01%
2019/10/15	0	0.00	10	87.80	87.70	-10	8,218	-0.12%
2019/10/14	0	0.00	1	87.20	87.55	-1	8,237	-0.01%
2019/10/07	0	0.00	4	85.43	85.45	-4	8,139	-0.05%
2019/10/01	0	0.00	2	85.70	85.95	-2	8,066	-0.02%
2019/09/27	0	0.00	2	84.95	84.60	-2	8,011	-0.02%
2019/09/26	2	84.65	0	0.00	84.30	2	8,006	0.02%
2019/09/25	2	83.95	1	84.00	84.10	1	8,007	0.01%
2019/09/24	0	0.00	2	84.50	84.65	-2	8,170	-0.02%
2019/09/23	1	84.60	0	0.00	84.50	1	8,155	0.01%
2019/09/20	0	0.00	12	84.78	84.70	-12	8,338	-0.14%
2019/09/19	1	84.90	0	0.00	84.45	1	8,300	0.01%
2019/09/18	0	0.00	8	84.80	84.95	-8	8,303	-0.10%
2019/09/16	0	0.00	4	84.15	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	6	84.03	83.90	-6	8,480	-0.07%
2019/09/11	0	0.00	12	83.54	83.45	-12	8,689	-0.14%
2019/09/10	0	0.00	1	83.40	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	9	83.77	83.80	-9	8,675	-0.10%
2019/09/06	0	0.00	7	83.50	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	34	83.07	83.00	-34	8,329	-0.41%
2019/09/04	0	0.00	3	81.83	82.15	-3	8,060	-0.04%
2019/09/02	0	0.00	1	81.85	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	3	81.77	81.85	-3	8,117	-0.04%
2019/08/27	1	80.10	0	0.00	79.85	1	8,023	0.01%
2019/08/26	3	79.82	0	0.00	79.65	3	8,107	0.04%
2019/08/23	0	0.00	4	80.80	81.00	-4	8,030	-0.05%
2019/08/22	2	80.90	5	81.56	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	3	81.07	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	5	80.90	81.00	-5	8,234	-0.06%
2019/08/19	0	0.00	1	80.75	80.80	-1	8,265	-0.01%
2019/08/16	0	0.00	5	80.20	80.35	-5	8,584	-0.06%
2019/08/15	12	79.40	2	79.55	79.40	10	8,658	0.12%
2019/08/13	1	79.70	0	0.00	79.70	1	8,837	0.01%
2019/08/12	1	80.65	2	80.68	80.60	-1	9,106	-0.01%
2019/08/08	2	80.70	1	80.60	80.65	1	9,337	0.01%
2019/08/07	3	79.93	0	0.00	79.70	3	9,541	0.03%
2019/08/06	30	78.96	0	0.00	80.10	30	9,598	0.31%
2019/08/05	9	80.24	0	0.00	80.15	9	9,494	0.09%
2019/08/02	4	80.95	0	0.00	80.95	4	9,347	0.04%
2019/07/31	0	0.00	1	82.95	82.80	-1	9,324	-0.01%
2019/07/30	0	0.00	3	83.40	83.20	-3	9,505	-0.03%
2019/07/29	0	0.00	1	83.25	83.45	-1	9,595	-0.01%
2019/07/22	1	83.45	0	0.00	83.40	1	10,034	0.01%
2019/07/19	1	83.00	1	83.40	83.00	0	9,953	0.00%
2019/07/16	2	83.40	0	0.00	83.35	2	9,688	0.02%
2019/07/15	0	0.00	2	82.90	83.20	-2	9,805	-0.02%
2019/07/11	5	82.95	2	82.98	82.85	3	10,329	0.03%
2019/07/09	0	0.00	5	81.60	81.50	-5	10,340	-0.05%
2019/07/05	1	81.85	0	0.00	81.90	1	10,470	0.01%
2019/07/04	1	82.10	0	0.00	82.00	1	10,624	0.01%
2019/07/03	2	81.70	0	0.00	81.50	2	10,782	0.02%
2019/07/01	0	0.00	5	82.62	82.65	-5	10,800	-0.05%
2019/06/26	1	80.40	0	0.00	80.35	1	10,621	0.01%
2019/06/25	1	80.70	0	0.00	80.75	1	10,580	0.01%
2019/06/24	0	0.00	4	81.25	81.20	-4	10,490	-0.04%
2019/06/21	0	0.00	1	80.90	80.85	-1	10,258	-0.01%
2019/06/20	0	0.00	5	80.83	80.85	-5	10,120	-0.05%
2019/06/19	4	80.13	15	80.33	80.75	-11	10,042	-0.11%
2019/06/18	1	78.80	0	0.00	78.90	1	9,868	0.01%
2019/06/12	0	0.00	2	79.68	79.70	-2	10,302	-0.02%
2019/06/11	0	0.00	3	79.37	79.40	-3	10,234	-0.03%
2019/06/10	0	0.00	2	78.98	79.05	-2	10,226	-0.02%
2019/06/05	0	0.00	4	78.75	78.30	-4	10,282	-0.04%
2019/06/04	5	78.17	4	78.15	78.05	1	10,331	0.01%
2019/06/03	1	78.15	1	78.40	78.55	0	10,515	0.00%
2019/05/31	0	0.00	1	77.75	78.45	-1	10,741	-0.01%
2019/05/30	0.5	77.60	0	0.00	77.40	0.5	10,771	0.00%
2019/05/29	4	76.58	1	76.70	76.75	3	10,785	0.03%
2019/05/28	5	77.01	0	0.00	77.10	5	10,839	0.05%
2019/05/27	8	77.08	0	0.00	77.15	8	10,940	0.07%
2019/05/24	2	77.20	0	0.00	77.35	2	11,071	0.02%
2019/05/23	13	77.00	1	77.00	76.95	12	11,135	0.11%
2019/05/22	1	78.15	0	0.00	78.40	1	11,019	0.01%
2019/05/21	14	77.98	1	78.45	78.40	13	11,415	0.11%
2019/05/20	2	78.33	0	0.00	78.20	2	11,133	0.02%
2019/05/17	4	78.71	0	0.00	78.25	4	11,004	0.04%
2019/05/16	2	79.18	0	0.00	79.05	2	10,671	0.02%
2019/05/15	1	79.55	20	79.90	79.75	-19	10,447	-0.18%
2019/05/14	36	79.60	0	0.00	79.65	36	10,229	0.35%
2019/05/13	9	80.45	1	80.20	80.15	8	9,994	0.08%
2019/05/10	7	81.21	5	82.00	81.50	2	9,793	0.02%
2019/05/09	4	81.41	0	0.00	81.55	4	9,684	0.04%
2019/05/06	3	82.25	1	82.20	82.30	2	9,368	0.02%
2019/05/03	0	0.00	2	83.20	83.75	-2	9,302	-0.02%
2019/05/02	3	83.13	0	0.00	83.00	3	8,904	0.03%
2019/04/25	0	0.00	1	83.30	83.40	-1	9,254	-0.01%
2019/04/19	0	0.00	13	83.25	82.80	-13	9,709	-0.13%
2019/04/18	0	0.00	3	82.87	82.70	-3	9,548	-0.03%
2019/04/17	1	82.85	3	82.77	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	1	82.10	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	5	81.85	81.85	-5	9,306	-0.05%
2019/04/10	0	0.00	6	81.33	81.50	-6	9,634	-0.06%
2019/04/09	0	0.00	12	81.08	81.40	-12	9,531	-0.13%
2019/04/08	0	0.00	5	80.90	80.90	-5	9,436	-0.05%
2019/04/03	0	0.00	1	80.10	80.15	-1	9,452	-0.01%
2019/04/02	2	80.30	1	80.40	80.15	1	9,539	0.01%
2019/04/01	0	0.00	2	80.20	79.85	-2	9,544	-0.02%
2019/03/27	0	0.00	1	78.60	78.50	-1	9,559	-0.01%
2019/03/26	1	78.60	40	78.50	78.65	-39	9,592	-0.41%
2019/03/25	5	78.09	8	78.00	78.15	-3	9,674	-0.03%
2019/03/21	0	0.00	3	79.00	79.15	-3	9,683	-0.03%
2019/03/20	2	78.33	2	78.35	78.50	0	9,598	0.00%
2019/03/19	1	77.90	0	0.00	78.40	1	9,545	0.01%
2019/03/18	0	0.00	1	78.00	78.10	-1	9,490	-0.01%
2019/03/15	2	77.50	0	0.00	77.60	2	9,503	0.02%
2019/03/14	0	0.00	0.2	77.10	77.05	-0.2	9,425	0.00%
2019/03/12	1	77.40	3	77.23	77.25	-2	9,668	-0.02%
2019/03/11	7	75.91	0	0.00	76.15	7	9,506	0.07%
2019/03/08	1	76.00	0	0.00	76.00	1	9,659	0.01%
2019/03/07	1	76.80	0	0.00	76.65	1	9,564	0.01%
2019/03/05	0	0.00	0.2	76.90	76.75	-0.2	9,208	0.00%
2019/02/27	0	0.00	5	77.50	77.65	-5	9,143	-0.05%
2019/02/26	0	0.00	1	77.45	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	15	77.69	77.50	-15	8,829	-0.17%
2019/02/22	5	76.75	0	0.00	76.95	5	8,759	0.06%
2019/02/15	2	75.18	0	0.00	75.05	2	8,163	0.02%
2019/02/11	0	0.00	5	75.10	75.15	-5	8,939	-0.06%
2019/01/29	5	74.25	0	0.00	74.50	5	8,949	0.06%
2019/01/25	0	0.00	2	75.03	75.00	-2	9,001	-0.02%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/22	3	73.90	0	0.00	74.05	3	9,094	0.03%
2019/01/21	0	0.00	1	76.55	76.50	-1	9,112	-0.01%
2019/01/18	0	0.00	1	76.00	75.95	-1	9,237	-0.01%
2019/01/15	0	0.00	7	75.60	75.65	-7	9,789	-0.07%
2019/01/14	1	75.00	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	0.1	75.60	75.50	-0.1	9,912	0.00%
2019/01/09	0	0.00	3	75.05	75.00	-3	10,164	-0.03%
2019/01/08	0	0.00	0.1	73.85	73.65	-0.1	10,251	0.00%
2019/01/03	18	73.51	1	73.75	73.35	17	11,818	0.14%
2019/01/02	1	74.15	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	5	75.50	75.50	-5	12,571	-0.04%
2018/12/27	0	0.00	0.1	75.10	75.05	-0.1	12,940	0.00%
2018/12/25	7.2	73.48	6	73.50	73.75	1.2	12,867	0.01%
2018/12/24	1	74.75	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/21	7	75.04	0	0.00	75.20	7	12,926	0.05%
2018/12/12	0	0.00	1	75.60	76.20	-1	13,210	-0.01%
2018/12/11	1	74.95	0	0.00	75.05	1	13,215	0.01%
2018/12/10	4	74.50	0	0.00	74.45	4	13,270	0.03%
2018/12/07	0.1	75.60	0	0.00	75.45	0.1	13,404	0.00%
2018/12/06	8	75.10	0	0.00	75.10	8	13,600	0.06%
2018/12/05	1	76.85	0	0.00	76.65	1	13,587	0.01%
2018/12/04	0.1	78.40	2	78.25	78.25	-1.9	13,516	-0.01%
2018/12/03	0	0.00	1	78.95	78.80	-1	13,489	-0.01%
2018/11/27	0	0.00	1	75.85	76.05	-1	13,089	-0.01%
2018/11/26	2	76.60	3	76.28	76.15	-1	13,032	-0.01%
2018/11/23	2	75.15	0	0.00	75.35	2	13,091	0.02%
2018/11/22	1	76.00	0	0.00	75.60	1	13,247	0.01%
2018/11/21	1	75.00	0	0.00	76.00	1	13,286	0.01%
2018/11/20	4	76.15	0	0.00	76.00	4	13,118	0.03%
2018/11/19	1	76.85	0	0.00	76.70	1	13,017	0.01%
2018/11/08	0	0.00	4	79.00	78.85	-4	12,143	-0.03%
2018/11/05	0	0.00	1	78.00	78.25	-1	11,945	-0.01%
2018/11/02	0	0.00	2	78.50	78.65	-2	11,895	-0.02%
2018/10/31	1	77.10	0	0.00	77.55	1	11,758	0.01%
2018/10/30	2	75.95	2	75.55	75.95	0	11,634	0.00%
2018/10/29	1	75.40	0	0.00	75.75	1	11,553	0.01%
2018/10/26	1	75.90	0	0.00	75.40	1	11,468	0.01%
2018/10/25	9	75.71	11	75.83	75.50	-2	11,239	-0.02%
2018/10/24	9	77.48	11	77.20	77.40	-2	10,803	-0.02%
2018/10/23	15	78.14	0	0.00	77.75	15	10,641	0.14%
2018/10/22	8	79.05	1	79.35	79.20	7	10,326	0.07%
2018/10/19	21	78.80	0	0.00	79.30	21	10,260	0.20%
2018/10/18	8	79.16	0	0.00	79.15	8	10,165	0.08%
2018/10/17	0	0.00	3	80.25	79.40	-3	10,117	-0.03%
2018/10/16	5	79.00	0	0.00	79.30	5	9,921	0.05%
2018/10/15	5	78.88	1	78.85	79.20	4	9,950	0.04%
2018/10/12	6	79.63	5	79.65	80.05	1	9,350	0.01%
2018/10/11	37	78.44	0	0.00	77.40	37	9,184	0.40%
2018/10/09	6	82.98	0	0.00	83.25	6	8,092	0.07%
2018/10/08	9	82.85	0	0.00	83.00	9	7,840	0.11%
2018/10/05	18	83.69	0	0.00	83.45	18	7,292	0.25%
2018/10/01	0	0.00	3	87.35	87.35	-3	6,934	-0.04%
2018/09/27	0	0.00	3	87.35	87.35	-3	6,757	-0.04%
2018/09/25	0	0.00	2	86.75	87.10	-2	6,273	-0.03%
2018/09/21	0	0.00	1	86.60	86.85	-1	6,218	-0.02%
2018/09/17	3	85.87	2	86.25	85.85	1	6,533	0.02%
2018/09/13	5	84.98	0	0.00	84.95	5	6,481	0.08%
2018/09/12	4	85.38	0	0.00	85.55	4	6,167	0.06%
2018/09/11	2	85.55	0	0.00	85.65	2	5,989	0.03%
2018/09/10	1	86.00	0	0.00	86.00	1	5,747	0.02%
2018/09/06	1	86.45	0	0.00	86.50	1	5,741	0.02%
2018/08/30	0	0.00	11	87.79	87.55	-11	5,836	-0.19%
2018/08/29	10	87.15	11	86.95	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	3	86.15	86.25	-3	5,600	-0.05%
2018/08/21	1	84.60	0	0.00	84.55	1	5,515	0.02%
2018/08/20	8	83.82	0	0.00	83.95	8	5,480	0.15%
2018/08/13	1	84.65	0	0.00	83.95	1	5,368	0.02%
2018/08/09	0	86.10	0	0.00	86.15	0	5,296	0.00%
2018/08/08	1	86.20	1	86.05	86.15	0	5,408	0.00%
2018/08/06	0	0.00	2	85.65	85.70	-2	5,727	-0.03%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/25	0	0.00	14	84.71	84.75	-14	6,080	-0.23%
2018/07/24	12	84.65	4	84.54	84.70	8	6,082	0.13%
2018/07/23	0	0.00	14	84.46	84.55	-14	6,204	-0.23%
2018/07/20	0	0.00	26	84.52	84.65	-26	6,337	-0.41%
2018/07/19	0	0.00	2	83.45	83.30	-2	6,304	-0.03%
2018/07/18	13	83.40	13	83.10	83.05	0	6,365	0.00%
2018/07/16	15	83.03	2	83.30	83.00	13	6,422	0.20%
2018/07/13	0	0.00	16	83.30	83.35	-16	6,407	-0.25%
2018/07/10	13	82.65	0	0.00	82.45	13	6,163	0.21%
2018/07/09	0	0.00	14	82.15	82.25	-14	6,131	-0.23%
2018/07/06	2	80.45	16	80.47	80.95	-14	6,040	-0.23%
2018/07/03	13	81.15	0	0.00	81.15	13	6,033	0.22%
2018/06/29	2	81.20	0	0.00	81.45	2	6,045	0.03%
2018/06/28	3	79.90	0	0.00	80.05	3	5,950	0.05%
2018/06/27	1	80.35	0.5	80.70	80.40	0.5	5,831	0.01%
2018/06/26	17	80.40	0	0.00	80.70	17	5,761	0.30%
2018/06/25	9	80.92	0	0.00	80.90	9	5,556	0.16%
2018/06/22	3	80.48	0	0.00	81.15	3	5,478	0.05%
2018/06/11	0	0.00	3	82.55	82.65	-3	5,457	-0.05%
2018/05/18	0	0.00	1	81.00	80.95	-1	6,008	-0.02%
2018/05/17	1	81.40	1	81.35	81.20	0	6,238	0.00%
2018/05/15	0	0.00	3	82.20	81.65	-3	6,311	-0.05%
2018/05/11	0	0.00	4	81.50	81.60	-4	6,558	-0.06%
2018/05/09	0	0.00	1	80.45	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	4	80.00	80.00	-4	6,278	-0.06%
2018/05/07	0	0.00	1	79.50	79.50	-1	6,271	-0.02%
2018/05/03	3	78.68	0	0.00	78.55	3	6,384	0.05%
2018/05/02	1	79.85	0	0.00	79.40	1	6,320	0.02%
2018/04/30	2	79.80	0	0.00	80.00	2	6,313	0.03%
2018/04/26	3	78.93	0	0.00	79.05	3	6,167	0.05%
2018/04/25	6	79.14	5	78.90	79.30	1	5,981	0.02%
2018/04/24	5	79.54	3	79.73	79.55	2	5,821	0.03%
2018/04/23	5	80.08	0	0.00	79.95	5	5,635	0.09%
2018/04/20	4	80.70	0	0.00	80.75	4	5,524	0.07%
2018/04/13	1	82.45	0	0.00	82.50	1	5,430	0.02%
2018/04/10	0	0.00	1	82.70	82.50	-1	5,584	-0.02%
2018/04/09	0	0.00	1	82.10	82.20	-1	5,639	-0.02%
2018/04/03	3	81.35	0	0.00	81.50	3	5,642	0.05%
2018/03/30	0	0.00	5	82.65	82.85	-5	5,652	-0.09%
2018/03/23	1	82.10	0	0.00	82.10	1	5,489	0.02%
2018/03/21	1	84.00	0	0.00	83.85	1	5,430	0.02%
2018/03/19	0	0.00	4	83.90	83.85	-4	5,405	-0.07%
2018/03/12	0	0.00	1	83.70	84.15	-1	5,367	-0.02%
2018/03/08	0	0.00	5	82.49	82.75	-5	5,427	-0.09%
2018/03/07	0	0.00	1	82.35	81.80	-1	5,398	-0.02%
2018/03/06	0	0.00	3	81.78	82.15	-3	5,449	-0.06%
2018/03/02	0	0.00	1	81.05	81.15	-1	5,452	-0.02%
2018/03/01	1	81.55	1	81.50	81.75	0	5,382	0.00%
2018/02/27	4	82.65	1	82.75	82.35	3	5,345	0.06%
2018/02/22	1	81.35	1	81.50	81.00	0	5,225	0.00%
2018/02/21	0	0.00	1	81.50	81.50	-1	5,238	-0.02%
2018/02/12	0	0.00	1	79.60	79.70	-1	5,082	-0.02%
2018/02/09	0	79.70	1	78.90	79.05	-1	5,062	-0.02%
2018/02/07	0	0.00	2	80.68	80.65	-2	4,854	-0.04%
2018/02/06	21	80.18	0	0.00	79.65	21	4,702	0.45%
2018/01/30	3	85.03	0	0.00	84.55	3	3,980	0.08%
2018/01/29	3	85.78	0	0.00	85.55	3	3,924	0.08%
2018/01/26	0	0.00	1	87.40	87.50	-1	3,841	-0.03%
2018/01/24	1	87.20	0	0.00	87.20	1	3,678	0.03%
2018/01/23	0	0.00	20	88.25	88.30	-20	3,629	-0.55%
2018/01/18	0.7	86.30	0	0.00	86.30	0.7	3,516	0.02%
2018/01/16	0	0.00	1	84.75	85.00	-1	3,364	-0.03%
2018/01/11	1	83.20	0	0.00	83.40	1	3,303	0.03%
2018/01/10	0	0.00	2	83.70	83.75	-2	3,334	-0.06%
2018/01/09	0	0.00	3	84.05	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	0.1	84.10	84.10	-0.1	3,298	0.00%
2018/01/05	0	0.00	1	83.75	83.75	-1	3,272	-0.03%
2018/01/03	0	0.00	4	83.33	83.35	-4	3,464	-0.12%