元大台灣50 (0050)-元大-南勢角券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676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-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	0.5	156.16	0	0.00	156.00	0.5	12,035	0.00%
2024/04/25	4.2	153.95	1.1	154.04	153.50	3.1	12,372	0.03%
2024/04/24	1.1	155.39	7	156.21	156.35	-6	12,412	-0.05%
2024/04/23	0.6	152.19	3.2	152.05	151.90	-2.6	12,890	-0.02%
2024/04/22	1.3	150.86	4.7	150.67	150.45	-3.5	13,165	-0.03%
2024/04/19	17.9	151.63	1.8	151.40	150.90	16.1	13,214	0.12%
2024/04/18	0.4	156.47	8	156.68	158.95	-7.6	12,816	-0.06%
2024/04/17	0	0.00	0	156.45	157.40	0	12,800	0.00%
2024/04/16	5.8	155.91	6.5	155.66	155.65	-0.7	12,784	-0.01%
2024/04/15	1.4	160.19	0.1	160.10	160.00	1.3	12,601	0.01%
2024/04/12	3.1	162.15	0.1	162.55	162.10	2.9	12,626	0.02%
2024/04/11	0.4	162.26	0.2	162.45	162.50	0.2	12,596	0.00%
2024/04/10	1.2	163.01	0.1	162.85	163.00	1.1	12,600	0.01%
2024/04/09	2	162.28	5.6	162.60	163.25	-3.6	12,737	-0.03%
2024/04/08	0.1	159.56	2.4	159.25	159.45	-2.3	12,701	-0.02%
2024/04/03	1.5	158.61	0.8	158.60	158.55	0.7	12,825	0.01%
2024/04/02	0	0.00	1.4	159.34	159.65	-1.4	12,995	-0.01%
2024/04/01	2.1	157.75	3	157.57	157.40	-0.9	13,372	-0.01%
2024/03/29	1	157.35	0.8	157.64	157.90	0.2	13,564	0.00%
2024/03/28	1.5	156.88	0	0.00	156.90	1.5	13,567	0.01%
2024/03/27	0	0.00	7	157.69	157.65	-7	13,618	-0.05%
2024/03/26	0.1	157.50	2.1	157.98	157.60	-2	13,634	-0.01%
2024/03/25	0	157.40	0.3	157.45	157.50	-0.3	13,636	0.00%
2024/03/22	1.3	157.13	1	157.00	157.20	0.3	13,586	0.00%
2024/03/21	1	155.95	9.3	156.78	157.40	-8.3	13,584	-0.06%
2024/03/20	0.1	154.25	6.1	154.98	153.20	-6	13,558	-0.04%
2024/03/19	0.8	153.81	2.6	153.64	154.05	-1.8	13,924	-0.01%
2024/03/18	4.2	153.88	0.2	153.81	154.40	4	13,830	0.03%
2024/03/15	9.4	154.11	1.7	153.81	153.00	7.7	13,623	0.06%
2024/03/14	0.1	155.10	0.5	155.23	155.10	-0.4	13,532	0.00%
2024/03/13	0.4	155.74	3.5	155.57	155.25	-3.1	13,611	-0.02%
2024/03/12	0.3	153.48	2.3	153.86	154.50	-2	13,443	-0.01%
2024/03/11	2.6	152.98	2	152.93	152.90	0.6	13,318	0.00%
2024/03/08	1	154.99	9.8	155.65	154.45	-8.8	13,181	-0.07%
2024/03/07	0.2	152.40	15.8	152.11	152.30	-15.7	12,772	-0.12%
2024/03/06	2.1	147.93	4.7	148.67	148.85	-2.6	12,366	-0.02%
2024/03/05	1	148.10	7.6	148.29	148.15	-6.6	12,273	-0.05%
2024/03/04	0	0.00	6.2	146.07	146.95	-6.2	12,111	-0.05%
2024/03/01	0	143.15	5.8	143.57	142.80	-5.8	11,865	-0.05%
2024/02/29	0	142.93	1.2	142.96	143.30	-1.2	11,877	-0.01%
2024/02/27	1.2	143.58	3	143.65	143.35	-1.8	11,985	-0.01%
2024/02/26	0.7	143.84	26.3	143.75	143.95	-25.6	11,990	-0.21%
2024/02/23	2.2	143.67	6.7	143.78	143.75	-4.5	11,929	-0.04%
2024/02/22	1.1	142.18	0.4	142.52	142.80	0.7	12,083	0.01%
2024/02/21	1.2	141.48	2	141.48	141.20	-0.8	12,022	-0.01%
2024/02/20	0	141.33	5.5	141.52	141.65	-5.5	12,301	-0.04%
2024/02/19	0.5	140.79	0.5	140.75	141.10	0	12,385	0.00%
2024/02/16	0.3	141.72	3.5	141.85	141.30	-3.2	12,615	-0.03%
2024/02/15	0.9	142.02	42.6	142.06	142.35	-41.7	12,656	-0.33%
2024/02/05	1	135.98	2	135.99	135.95	-1	12,384	-0.01%
2024/02/02	0	0.00	0.2	134.96	135.10	-0.2	12,168	0.00%
2024/02/01	2.2	133.76	0	0.00	134.35	2.2	12,124	0.02%
2024/01/31	0.2	134.47	0.5	135.35	134.35	-0.3	12,169	0.00%
2024/01/30	2	136.50	2.3	136.26	136.15	-0.3	12,165	0.00%
2024/01/29	0.2	136.26	4.9	136.30	136.50	-4.7	12,271	-0.04%
2024/01/26	0	135.75	6.2	135.78	135.65	-6.2	11,972	-0.05%
2024/01/25	0.1	135.45	9.4	135.24	135.65	-9.3	11,872	-0.08%
2024/01/24	0.2	134.03	4.4	134.20	134.00	-4.2	11,511	-0.04%
2024/01/23	0	0.00	3.3	133.94	134.05	-3.3	11,454	-0.03%
2024/01/22	2.2	133.88	3.1	133.68	133.80	-0.9	11,491	-0.01%
2024/01/19	0.1	131.15	12	131.42	132.90	-12	11,344	-0.11%
2024/01/18	3.2	128.22	0	128.25	128.30	3.2	11,276	0.03%
2024/01/17	11.6	127.92	10	128.25	127.45	1.6	11,225	0.01%
2024/01/16	3.1	131.59	2	131.85	131.65	1.1	10,739	0.01%
2024/01/15	1.4	133.26	8.5	133.22	133.00	-7.1	10,507	-0.07%
2024/01/12	6.1	132.13	0	0.00	132.65	6.1	10,378	0.06%
2024/01/11	11.1	132.52	0	0.00	132.85	11.1	10,400	0.11%
2024/01/10	12	132.24	0	132.50	132.30	12	10,466	0.11%
2024/01/09	11.4	133.64	0	133.48	133.00	11.4	10,467	0.11%
2024/01/08	12.9	133.03	1.2	132.99	132.75	11.7	10,501	0.11%
2024/01/05	2.3	132.21	0.4	132.25	132.15	1.9	10,451	0.02%
2024/01/04	1.1	132.56	0.1	132.55	132.50	1	10,623	0.01%
2024/01/03	4.6	132.58	1	132.50	132.55	3.6	10,771	0.03%
2024/01/02	1.2	134.88	0	0.00	134.90	1.2	10,627	0.01%
2023/12/29	0	0.00	13.4	135.53	135.45	-13.4	10,597	-0.13%
2023/12/28	0.1	135.61	1	135.89	135.75	-0.9	10,564	-0.01%
2023/12/27	0	0.00	6.5	135.46	135.75	-6.5	10,401	-0.06%
2023/12/26	0	134.01	2.2	133.94	134.25	-2.2	10,010	-0.02%
2023/12/25	0	0.00	1.3	133.34	133.50	-1.3	9,822	-0.01%
2023/12/22	0.1	132.79	1	132.85	132.95	-0.9	9,796	-0.01%
2023/12/21	1	132.50	0	132.40	132.60	1	9,860	0.01%
2023/12/20	1.9	133.53	3	133.70	133.75	-1.1	9,837	-0.01%
2023/12/19	0.2	133.02	1.9	133.14	133.40	-1.8	9,885	-0.02%
2023/12/18	0.6	133.03	0.1	133.30	133.90	0.6	10,144	0.01%
2023/12/15	0.1	133.74	3.4	134.05	133.70	-3.2	10,132	-0.03%
2023/12/14	0	132.90	11.8	132.99	133.15	-11.7	9,893	-0.12%
2023/12/13	1.9	131.56	0.4	131.70	131.55	1.5	9,477	0.02%
2023/12/12	0.9	131.52	0.2	131.50	131.50	0.7	9,524	0.01%
2023/12/11	0	130.85	0	0.00	131.20	0	9,552	0.00%
2023/12/08	2	131.29	1.3	131.06	131.05	0.7	9,554	0.01%
2023/12/07	1.3	130.10	0.6	130.20	130.00	0.7	9,380	0.01%
2023/12/06	0	0.00	5.6	130.95	130.80	-5.6	9,471	-0.06%
2023/12/05	6.2	130.25	0.6	130.33	130.35	5.6	9,445	0.06%
2023/12/04	0.1	131.19	0	0.00	131.30	0.1	9,459	0.00%
2023/12/01	1.1	131.40	1	131.55	131.80	0.1	9,507	0.00%
2023/11/30	0.5	131.30	0.3	131.35	131.35	0.2	9,479	0.00%
2023/11/29	0	0.00	2.9	131.40	131.15	-2.9	9,354	-0.03%
2023/11/28	1	131.39	0.1	131.50	131.25	0.9	9,295	0.01%
2023/11/27	1.3	130.45	0.1	130.45	130.35	1.2	9,208	0.01%
2023/11/24	0	0.00	1	131.50	131.20	-1	9,147	-0.01%
2023/11/22	1.2	131.44	1	131.22	131.35	0.2	9,002	0.00%
2023/11/21	0	0.00	10.2	132.46	132.55	-10.2	9,018	-0.11%
2023/11/20	0.3	130.61	2.5	130.70	130.95	-2.2	8,657	-0.03%
2023/11/17	0	0.00	5.8	131.21	131.00	-5.8	8,625	-0.07%
2023/11/16	0	130.40	10.1	130.77	130.60	-10.1	8,234	-0.12%
2023/11/15	0.1	130.55	11.4	130.77	130.55	-11.4	8,096	-0.14%
2023/11/14	0	0.00	7.8	129.30	129.00	-7.8	7,843	-0.10%
2023/11/13	0	128.50	9.7	129.02	128.70	-9.6	7,669	-0.13%
2023/11/10	0	126.64	0.3	126.70	126.75	-0.3	7,548	0.00%
2023/11/08	0	0.00	2.7	127.17	127.20	-2.7	7,872	-0.03%
2023/11/07	1	126.45	1.1	126.20	126.50	-0.1	7,816	0.00%
2023/11/06	0.2	126.55	2.9	126.99	126.55	-2.7	7,888	-0.03%
2023/11/03	0.4	125.00	1.6	125.13	125.45	-1.2	7,684	-0.02%
2023/11/02	0.3	124.00	1	123.50	124.50	-0.7	7,713	-0.01%
2023/11/01	2.8	121.86	0	0.00	121.75	2.8	7,626	0.04%
2023/10/31	6.1	121.38	0	0.00	121.15	6.1	7,666	0.08%
2023/10/30	2.2	121.96	0	0.00	122.00	2.2	7,686	0.03%
2023/10/27	2.3	122.43	0	122.45	122.30	2.3	7,608	0.03%
2023/10/26	4.8	121.91	0	0.00	121.75	4.8	7,661	0.06%
2023/10/25	0.2	124.67	0	124.20	124.20	0.1	7,340	0.00%
2023/10/24	1.4	123.08	0	0.00	123.95	1.4	7,340	0.02%
2023/10/23	1.4	123.87	0.1	124.25	123.85	1.3	7,293	0.02%
2023/10/20	0.1	124.60	0	0.00	125.40	0.1	7,276	0.00%
2023/10/19	0.2	124.87	1	125.00	124.85	-0.8	7,364	-0.01%
2023/10/18	0.3	125.37	1	125.45	124.80	-0.7	7,447	-0.01%
2023/10/17	0	126.60	0	0.00	126.55	0	7,349	0.00%
2023/10/16	0.4	126.05	1.5	126.16	126.25	-1.1	7,474	-0.01%
2023/10/13	0.2	126.92	3.1	126.90	126.95	-2.9	7,526	-0.04%
2023/10/12	0.4	126.30	2.4	127.09	127.30	-2	7,674	-0.03%
2023/10/11	0	126.00	2	126.20	126.25	-2	7,681	-0.03%
2023/10/06	0	124.00	0	0.00	124.10	0	7,718	0.00%
2023/10/05	0.3	123.27	0	0.00	123.65	0.3	7,694	0.00%
2023/10/04	1.2	121.88	1	121.90	121.90	0.2	7,701	0.00%
2023/10/03	0.3	124.04	0.2	124.00	123.50	0.1	7,645	0.00%
2023/10/02	0	0.00	0.2	124.00	124.25	-0.2	7,694	0.00%
2023/09/28	2.6	122.30	0	0.00	122.65	2.6	7,859	0.03%
2023/09/27	0.4	122.10	0	0.00	122.15	0.4	7,849	0.01%
2023/09/26	5	122.12	3	122.40	122.10	2	7,835	0.03%
2023/09/25	3.3	123.56	0	123.30	123.55	3.3	7,778	0.04%
2023/09/22	1.9	122.61	1	122.75	122.65	0.9	7,829	0.01%
2023/09/21	9.4	122.90	0	0.00	122.75	9.4	7,765	0.12%
2023/09/20	1.1	124.85	0	0.00	124.75	1.1	7,507	0.01%
2023/09/19	0.3	125.67	0	0.00	125.45	0.3	7,518	0.00%
2023/09/18	2.1	126.07	0	126.20	126.00	2	7,574	0.03%
2023/09/15	0	127.10	0.2	127.01	127.35	-0.2	7,899	0.00%
2023/09/14	0.1	126.85	0.9	126.52	126.95	-0.8	7,912	-0.01%
2023/09/13	0.3	125.21	0.4	125.20	125.20	-0.2	7,892	0.00%
2023/09/12	0.2	124.78	0.1	124.55	125.05	0.1	7,959	0.00%
2023/09/11	1.8	123.78	0	0.00	123.80	1.8	8,099	0.02%
2023/09/08	1.5	124.31	0.4	124.20	124.30	1.1	8,073	0.01%
2023/09/07	2	125.17	0.1	125.20	124.85	1.9	8,371	0.02%
2023/09/06	0.3	126.15	0	126.25	126.00	0.3	8,506	0.00%
2023/09/05	0	126.40	0.4	126.40	126.45	-0.4	8,477	0.00%
2023/09/04	0.2	126.06	0.3	126.10	126.75	-0.1	8,502	0.00%
2023/09/01	0.3	126.06	1.5	126.00	125.90	-1.2	8,646	-0.01%
2023/08/31	1.3	125.92	1	125.80	125.70	0.3	8,705	0.00%
2023/08/30	0.5	126.78	0	0.00	126.60	0.5	8,738	0.01%
2023/08/29	0.4	125.28	0	0.00	126.05	0.4	8,774	0.01%
2023/08/25	2.2	124.67	0	0.00	124.55	2.2	8,806	0.03%
2023/08/24	0.6	126.88	1.2	126.92	127.00	-0.6	8,890	-0.01%
2023/08/23	1.2	124.97	0	0.00	124.85	1.2	9,020	0.01%
2023/08/22	0	123.85	3.2	123.93	124.00	-3.2	9,303	-0.03%
2023/08/21	1.3	123.30	0	0.00	123.00	1.3	9,433	0.01%
2023/08/18	1.1	124.09	0	124.60	123.85	1.1	9,447	0.01%
2023/08/17	2.4	123.83	2.5	124.18	124.60	-0.1	9,525	0.00%
2023/08/16	6.8	123.82	0.1	124.35	124.05	6.7	9,664	0.07%
2023/08/15	0.6	125.13	0.1	124.90	124.70	0.6	9,931	0.01%
2023/08/14	12	124.71	0	124.70	124.50	12	10,173	0.12%
2023/08/11	1.4	126.45	0	127.10	126.30	1.3	10,232	0.01%
2023/08/10	7.7	126.50	0.2	126.80	126.40	7.5	10,235	0.07%
2023/08/09	1	126.81	0.4	127.08	127.20	0.7	10,122	0.01%
2023/08/08	6.3	126.83	0	126.85	127.00	6.3	10,124	0.06%
2023/08/07	0.2	128.33	3	128.50	128.50	-2.8	10,010	-0.03%
2023/08/04	1.9	127.33	0.1	127.40	127.25	1.8	10,002	0.02%
2023/08/02	1.2	128.04	1	127.85	127.85	0.2	9,967	0.00%
2023/08/01	0.2	129.48	0.8	130.00	129.45	-0.6	9,867	-0.01%
2023/07/31	0.3	128.74	1.1	128.47	128.80	-0.8	9,830	-0.01%
2023/07/28	0	0.00	6	129.47	129.50	-6	9,771	-0.06%
2023/07/27	0.1	129.30	0.2	129.45	129.50	-0.2	9,795	0.00%
2023/07/26	0.3	128.79	0	0.00	128.50	0.3	9,814	0.00%
2023/07/25	0.1	128.90	4	129.00	128.85	-3.9	9,835	-0.04%
2023/07/24	1.3	127.23	0	0.00	127.25	1.3	9,877	0.01%
2023/07/21	8.1	126.97	1	127.24	127.20	7.1	9,930	0.07%
2023/07/20	0.1	129.52	2	129.60	129.35	-1.9	10,026	-0.02%
2023/07/19	0.1	129.53	5	129.70	128.75	-4.9	10,073	-0.05%
2023/07/18	1.7	130.01	3.9	130.60	129.85	-2.2	9,915	-0.02%
2023/07/17	11.4	131.98	2	132.00	132.00	9.4	9,841	0.10%
2023/07/14	0.1	132.20	4.5	132.27	132.25	-4.4	9,716	-0.05%
2023/07/13	0	0.00	4.1	131.64	130.90	-4.1	9,551	-0.04%
2023/07/12	0	129.15	0	129.25	129.45	0	9,385	0.00%
2023/07/11	0	0.00	0.2	128.52	129.20	-0.2	9,379	0.00%
2023/07/10	0.4	127.78	0	0.00	127.45	0.4	9,413	0.00%
2023/07/07	3.2	127.62	1.2	127.33	127.70	2	9,330	0.02%
2023/07/06	13	128.24	8	129.21	127.90	5	9,296	0.05%
2023/07/05	5.1	130.65	0	0.00	130.80	5.1	9,086	0.06%
2023/07/04	1	130.95	0.4	131.00	131.00	0.6	9,075	0.01%
2023/07/03	0.2	130.32	1.3	130.44	130.70	-1	9,106	-0.01%
2023/06/30	1.4	128.50	0.2	129.10	129.10	1.2	9,245	0.01%
2023/06/29	0.3	129.77	0.1	129.70	129.05	0.2	9,318	0.00%
2023/06/28	0.2	129.05	3.1	129.34	129.10	-2.9	9,274	-0.03%
2023/06/27	1.1	128.87	0.6	129.08	128.90	0.5	9,342	0.01%
2023/06/26	0.6	129.81	0.2	129.95	129.75	0.4	9,410	0.00%
2023/06/21	1.1	130.30	1.2	130.44	130.55	-0.1	9,511	0.00%
2023/06/20	0.2	130.71	0	0.00	130.55	0.2	9,327	0.00%
2023/06/19	0.3	131.07	0	0.00	131.25	0.3	9,455	0.00%
2023/06/16	1	131.30	0.1	131.28	131.55	0.9	9,416	0.01%
2023/06/15	0	0.00	0.1	131.81	131.90	-0.1	9,414	0.00%
2023/06/14	0.3	131.30	1	131.50	131.50	-0.7	9,411	-0.01%
2023/06/13	2	131.25	16.9	130.95	131.55	-14.9	9,559	-0.16%
2023/06/12	0.3	128.92	3.4	128.99	129.00	-3.1	9,371	-0.03%
2023/06/09	1	127.55	0	0.00	127.80	1	9,326	0.01%
2023/06/08	0.6	127.22	8.9	126.98	126.85	-8.2	9,545	-0.09%
2023/06/07	1.3	127.24	3.7	127.67	128.10	-2.4	9,679	-0.03%
2023/06/06	0	126.70	1	126.95	126.70	-1	9,532	-0.01%
2023/06/05	0.7	126.57	0	0.00	126.35	0.7	9,525	0.01%
2023/06/02	0	0.00	0.8	126.77	126.75	-0.8	9,543	-0.01%
2023/06/01	0.4	125.21	0	0.00	125.15	0.4	9,567	0.00%
2023/05/31	0.1	125.80	0.5	126.28	126.15	-0.4	9,554	0.00%
2023/05/30	0.3	126.73	7.2	126.73	126.75	-6.9	9,464	-0.07%
2023/05/29	0.7	126.80	0.1	126.75	126.75	0.6	9,386	0.01%
2023/05/26	3	125.70	13.4	125.76	125.95	-10.4	9,236	-0.11%
2023/05/25	0.1	122.92	9	122.90	123.05	-8.9	8,943	-0.10%
2023/05/24	0	121.40	0	0.00	121.60	0	8,934	0.00%
2023/05/23	0	122.15	10	122.15	122.20	-10	8,826	-0.11%
2023/05/22	2.1	122.21	0.3	122.22	122.30	1.7	8,718	0.02%
2023/05/19	1	122.60	2.1	122.51	122.50	-1.1	8,549	-0.01%
2023/05/18	0.3	122.10	4	121.92	122.15	-3.7	8,164	-0.05%
2023/05/17	0	0.00	4.3	120.12	120.55	-4.3	8,002	-0.05%
2023/05/16	0	0.00	0.6	118.50	118.60	-0.6	7,695	-0.01%
2023/05/15	0.3	117.07	1	117.10	117.20	-0.7	7,628	-0.01%
2023/05/12	2.1	116.90	2.2	117.05	117.20	-0.1	7,663	0.00%
2023/05/11	0.1	117.71	0	117.70	117.55	0.1	7,680	0.00%
2023/05/10	0.5	118.18	0.1	117.98	117.80	0.4	7,768	0.01%
2023/05/09	3	118.52	2	118.55	118.90	1	7,838	0.01%
2023/05/08	0.3	118.63	0.6	118.56	118.55	-0.4	7,983	0.00%
2023/05/05	1	117.60	0	0.00	117.80	1	8,041	0.01%
2023/05/04	0.3	117.24	0	0.00	117.50	0.3	8,263	0.00%
2023/05/03	2.2	117.11	2	117.05	117.20	0.2	8,310	0.00%
2023/05/02	1.1	117.42	0.1	117.70	117.70	1	8,600	0.01%
2023/04/28	0.2	117.30	0.2	117.24	117.40	0	9,236	0.00%
2023/04/27	0.8	116.28	0	0.00	116.00	0.8	9,376	0.01%
2023/04/26	9.1	115.88	0.2	116.06	116.10	8.9	9,678	0.09%
2023/04/25	9.3	117.10	0.6	117.15	116.60	8.7	9,938	0.09%
2023/04/24	2.5	118.04	0.4	118.35	118.15	2.1	9,795	0.02%
2023/04/21	2.4	119.31	1	118.90	118.60	1.4	9,946	0.01%
2023/04/20	1.4	118.75	0	0.00	118.90	1.4	10,065	0.01%
2023/04/19	5.5	119.49	0.6	120.00	119.05	4.9	10,208	0.05%
2023/04/18	1.7	119.98	0	120.10	119.95	1.7	10,272	0.02%
2023/04/17	0.5	120.17	0	0.00	120.35	0.5	10,392	0.00%
2023/04/14	0.3	120.67	0.2	120.80	120.65	0.1	10,526	0.00%
2023/04/13	3.5	119.86	4.4	119.91	119.50	-0.9	10,722	-0.01%
2023/04/12	0.8	120.61	0	0.00	120.55	0.8	10,756	0.01%
2023/04/11	0.1	120.75	0	121.10	120.85	0.1	10,939	0.00%
2023/04/10	1.1	121.07	0	0.00	121.00	1.1	11,043	0.01%
2023/04/07	0	121.12	0.2	121.05	121.00	-0.1	11,050	0.00%
2023/04/06	4.8	121.01	0	121.65	121.00	4.8	11,043	0.04%
2023/03/31	2.2	121.73	9.1	122.30	121.60	-6.9	11,018	-0.06%
2023/03/29	1	120.20	0	120.60	120.60	1	10,861	0.01%
2023/03/28	2.3	120.41	0	0.00	120.40	2.3	11,017	0.02%
2023/03/27	3.1	121.30	1.1	121.49	121.45	1.9	10,957	0.02%
2023/03/24	0	0.00	1.6	122.16	122.20	-1.6	10,978	-0.01%
2023/03/23	0.2	121.49	6.2	121.85	121.85	-6	10,884	-0.06%
2023/03/22	0	120.55	7.1	120.55	120.90	-7	10,757	-0.07%
2023/03/21	0	118.40	2.4	118.52	118.65	-2.3	10,628	-0.02%
2023/03/20	1.4	118.27	0	0.00	118.10	1.4	10,708	0.01%
2023/03/17	0	0.00	0.3	118.28	118.95	-0.3	10,693	0.00%
2023/03/16	3.9	116.89	0	0.00	117.05	3.9	10,665	0.04%
2023/03/15	1.4	117.83	0	0.00	117.60	1.4	10,542	0.01%
2023/03/14	2.4	117.56	1	117.75	117.50	1.4	10,505	0.01%
2023/03/13	0.6	117.94	0	0.00	118.80	0.6	10,522	0.01%
2023/03/10	3.6	118.54	0	0.00	118.30	3.6	10,334	0.03%
2023/03/09	0	120.45	0	0.00	120.20	0	10,527	0.00%
2023/03/08	10.5	120.36	0	0.00	120.30	10.5	10,627	0.10%
2023/03/07	0	0.00	0.6	120.89	121.30	-0.6	10,702	-0.01%
2023/03/06	0.3	120.48	0	0.00	120.50	0.3	10,828	0.00%
2023/03/03	0.3	119.56	0.1	119.50	119.35	0.2	10,939	0.00%
2023/03/02	0.2	118.76	0	0.00	119.25	0.2	11,141	0.00%
2023/03/01	0.2	118.28	0	0.00	119.35	0.2	11,216	0.00%
2023/02/24	0	119.25	0	0.00	118.80	0	11,184	0.00%
2023/02/23	0.6	119.48	1	119.65	119.40	-0.4	11,237	0.00%
2023/02/22	1.5	117.41	0.1	117.50	117.65	1.4	11,312	0.01%
2023/02/21	0.3	118.71	0	118.70	118.95	0.3	11,354	0.00%
2023/02/20	0.3	118.93	0.6	119.20	119.00	-0.4	11,674	0.00%
2023/02/17	3.9	118.76	25.5	118.46	118.75	-21.6	12,141	-0.18%
2023/02/16	0.3	120.05	1	119.75	120.30	-0.7	12,312	-0.01%
2023/02/15	3.4	119.18	1.4	119.28	118.85	2	12,701	0.02%
2023/02/14	0.5	121.68	2	121.38	121.65	-1.5	12,742	-0.01%
2023/02/13	0.3	120.53	0	120.60	120.75	0.3	12,930	0.00%
2023/02/10	2.3	120.81	0	0.00	121.00	2.3	13,040	0.02%
2023/02/09	0.2	120.73	0.1	120.55	120.90	0.1	13,138	0.00%
2023/02/08	0.1	120.76	2.6	120.73	120.85	-2.5	13,164	-0.02%
2023/02/07	0.6	119.01	0	0.00	119.00	0.6	13,240	0.00%
2023/02/06	1.8	119.41	0	0.00	119.25	1.8	13,219	0.01%
2023/02/03	1.4	120.72	0	0.00	121.00	1.4	13,134	0.01%
2023/02/02	0.2	120.85	0.4	120.68	121.00	-0.2	13,144	0.00%
2023/02/01	0.4	118.95	0	119.05	119.00	0.4	13,076	0.00%
2023/01/31	3.8	119.00	5.3	120.22	118.30	-1.6	13,101	-0.01%
2023/01/30	0.8	120.19	8.4	120.22	120.70	-7.6	12,923	-0.06%
2023/01/17	8.5	118.05	1	118.30	118.10	7.5	12,536	0.06%
2023/01/16	0.4	118.27	2.1	118.36	118.10	-1.7	12,585	-0.01%
2023/01/13	0	0.00	1.3	117.80	117.20	-1.3	12,328	-0.01%
2023/01/11	0.2	116.15	2	116.15	116.35	-1.8	12,263	-0.01%
2023/01/10	0	0.00	5.7	115.97	116.25	-5.7	12,110	-0.05%
2023/01/09	0	114.90	4	114.97	115.80	-4	12,237	-0.03%
2023/01/06	0.3	111.99	0	0.00	111.80	0.3	12,178	0.00%
2023/01/04	0.2	110.43	0.1	110.70	110.50	0.1	12,354	0.00%
2023/01/03	0.1	108.70	0	0.00	110.75	0.1	12,647	0.00%
2022/12/30	0.2	110.63	0.1	110.56	110.20	0.1	12,544	0.00%
2022/12/29	3.3	108.72	0	0.00	109.50	3.3	12,541	0.03%
2022/12/28	1.1	109.97	0	0.00	110.00	1.1	12,488	0.01%
2022/12/27	0	112.10	0	112.10	111.60	0	12,410	0.00%
2022/12/26	1	110.80	0	0.00	111.10	1	12,525	0.01%
2022/12/23	0.3	110.72	0	0.00	110.70	0.3	12,668	0.00%
2022/12/22	0.1	112.23	0	112.40	112.60	0.1	12,741	0.00%
2022/12/21	1.3	110.45	0	0.00	110.75	1.3	12,972	0.01%
2022/12/20	0.6	111.22	0.6	111.20	110.30	0	12,922	0.00%
2022/12/19	1.1	112.66	0	0.00	112.35	1.1	13,046	0.01%
2022/12/16	6.4	112.72	0	0.00	113.00	6.4	13,186	0.05%
2022/12/15	0	0.00	0.4	114.97	114.90	-0.4	13,237	0.00%
2022/12/14	0	0.00	0.1	114.00	114.80	-0.1	13,289	0.00%
2022/12/13	0.5	113.79	0	0.00	113.40	0.5	13,254	0.00%
2022/12/12	1.1	113.86	1	113.85	113.90	0.1	13,263	0.00%
2022/12/09	0.1	115.00	0	0.00	115.00	0.1	13,340	0.00%
2022/12/08	1.6	113.38	0.5	113.30	113.25	1.1	13,297	0.01%
2022/12/07	0.6	114.83	0.1	114.90	114.60	0.5	13,326	0.00%
2022/12/06	2.1	115.90	0	0.00	115.30	2.1	13,265	0.02%
2022/12/05	0.1	118.18	0.2	117.89	117.45	-0.1	13,225	0.00%
2022/12/02	0.9	117.46	1	117.15	117.30	-0.1	13,144	0.00%
2022/12/01	0.1	118.48	13.5	118.87	118.35	-13.4	13,277	-0.10%
2022/11/30	0	115.48	0	0.00	116.35	0	12,974	0.00%
2022/11/29	0.1	114.23	0	0.00	115.40	0.1	12,967	0.00%
2022/11/28	4.2	114.60	0	0.00	114.35	4.2	13,021	0.03%
2022/11/25	0.3	116.66	33.5	116.78	116.70	-33.2	13,121	-0.25%
2022/11/24	4	116.25	1	116.15	116.70	3	12,972	0.02%
2022/11/23	10	115.10	7	115.40	115.60	3	12,920	0.02%
2022/11/22	0.3	114.57	7.4	114.80	114.80	-7.1	13,049	-0.05%
2022/11/21	4.2	113.87	0.1	113.95	113.85	4.1	13,123	0.03%
2022/11/18	10.3	114.36	8.1	114.75	114.25	2.1	13,060	0.02%
2022/11/17	1.4	114.32	0.5	113.88	114.55	0.9	13,000	0.01%
2022/11/16	8.4	114.53	1.1	115.04	114.50	7.2	12,949	0.06%
2022/11/15	1.3	114.54	3.3	113.55	114.70	-2	12,689	-0.02%
2022/11/14	5	109.70	6.3	110.19	110.00	-1.2	12,193	-0.01%
2022/11/11	1.3	108.04	7.6	108.69	109.00	-6.3	11,979	-0.05%
2022/11/10	0.3	103.66	0	0.00	103.50	0.3	11,638	0.00%
2022/11/09	0.8	103.67	1.1	103.98	104.50	-0.3	11,557	0.00%
2022/11/08	0.2	101.75	1	101.75	101.60	-0.8	11,401	-0.01%
2022/11/07	0.1	100.50	1	100.35	100.55	-0.9	11,368	-0.01%
2022/11/04	0	98.10	0	0.00	98.85	0	11,346	0.00%
2022/11/03	1.5	98.67	0	0.00	98.70	1.5	11,359	0.01%
2022/11/02	1.4	99.72	1	100.00	100.00	0.4	11,265	0.00%
2022/11/01	1.1	99.88	1	99.70	99.60	0.1	11,293	0.00%
2022/10/31	0.1	98.96	0	0.00	99.05	0.1	11,311	0.00%
2022/10/28	3	97.79	0	0.00	97.75	3	11,257	0.03%
2022/10/27	2	99.05	4.1	98.76	99.00	-2.1	11,196	-0.02%
2022/10/26	1.6	97.42	10.1	96.94	97.60	-8.5	11,358	-0.08%
2022/10/25	17.9	97.32	17	97.98	96.70	0.9	11,334	0.01%
2022/10/24	12.1	98.73	1.8	99.75	98.60	10.3	11,134	0.09%
2022/10/21	0.6	99.11	10	99.16	98.90	-9.5	10,989	-0.09%
2022/10/20	4.8	97.47	0	0.00	99.20	4.8	10,919	0.04%
2022/10/19	7.7	99.98	0	0.00	99.75	7.7	10,813	0.07%
2022/10/18	3.2	100.50	1	100.89	101.10	2.2	10,729	0.02%
2022/10/17	0.9	99.49	1	99.10	99.95	-0.1	10,883	0.00%
2022/10/14	1.2	102.02	0.1	101.34	101.85	1.2	10,703	0.01%
2022/10/13	0.9	99.59	4	99.10	99.00	-3.1	10,793	-0.03%
2022/10/12	8.8	100.16	15.6	100.11	100.20	-6.8	10,666	-0.06%
2022/10/11	13.9	101.29	1.2	100.65	100.70	12.7	10,814	0.12%
2022/10/07	7	106.77	1	107.00	106.20	6	10,601	0.06%
2022/10/06	7	107.69	2.1	107.90	108.00	4.9	10,703	0.05%
2022/10/05	1.1	106.67	1	107.30	107.25	0.1	10,975	0.00%
2022/10/04	0.1	104.55	0	104.70	104.80	0.1	10,983	0.00%
2022/10/03	1.9	102.95	0.2	102.65	102.20	1.7	10,983	0.02%
2022/09/30	1.1	103.40	6.4	103.13	103.45	-5.4	10,969	-0.05%
2022/09/29	13.5	105.22	14	105.67	104.90	-0.5	10,983	0.00%
2022/09/28	13	105.42	0.6	105.46	105.25	12.5	11,069	0.11%
2022/09/27	0.8	107.58	1	107.65	107.50	-0.2	11,024	0.00%
2022/09/26	3.9	107.41	22.2	107.62	107.65	-18.3	11,316	-0.16%
2022/09/23	2.7	109.67	0	0.00	109.70	2.7	11,564	0.02%
2022/09/22	7.5	110.05	1	110.20	110.75	6.5	11,661	0.06%
2022/09/21	3.2	112.25	0	0.00	112.10	3.2	11,516	0.03%
2022/09/20	0.1	112.60	0	0.00	113.05	0.1	11,514	0.00%
2022/09/19	0.7	112.15	0	0.00	112.05	0.7	11,695	0.01%
2022/09/16	4.9	112.47	0	0.00	112.55	4.9	11,757	0.04%
2022/09/15	4	113.63	0	0.00	113.85	4	11,822	0.03%
2022/09/14	12.4	113.56	0	0.00	113.65	12.4	12,011	0.10%
2022/09/13	2	116.03	0	0.00	116.00	2	11,937	0.02%
2022/09/12	2.5	115.13	17.2	115.25	115.40	-14.6	12,037	-0.12%
2022/09/08	5.2	112.67	0	0.00	113.00	5.2	12,240	0.04%
2022/09/07	14.4	112.48	0	0.00	112.20	14.4	12,334	0.12%
2022/09/06	2.4	114.60	0.1	114.90	114.90	2.3	12,223	0.02%
2022/09/05	1.7	113.96	14	114.35	114.15	-12.4	12,313	-0.10%
2022/09/02	3.8	114.29	3	114.90	113.90	0.8	12,447	0.01%
2022/09/01	25.5	115.28	0	0.00	115.15	25.5	12,285	0.21%
2022/08/31	1.1	116.31	11	117.10	117.60	-9.9	11,968	-0.08%
2022/08/30	2.2	116.68	0	0.00	116.75	2.2	11,917	0.02%
2022/08/29	17.2	116.35	0	0.00	116.55	17.2	11,795	0.15%
2022/08/26	8.5	119.67	0	0.00	119.60	8.5	11,600	0.07%
2022/08/25	0.2	119.09	15	118.55	119.00	-14.8	11,508	-0.13%
2022/08/24	17.9	118.01	6.3	118.73	117.90	11.5	11,533	0.10%
2022/08/23	13	118.51	0	0.00	118.20	13	11,533	0.11%
2022/08/22	4.7	119.91	0	0.00	119.80	4.7	11,603	0.04%
2022/08/19	0.1	121.25	5	121.75	121.55	-5	11,663	-0.04%
2022/08/18	12.4	121.11	5	121.40	121.35	7.4	11,693	0.06%
2022/08/17	0.1	122.14	0	0.00	122.15	0.1	11,647	0.00%
2022/08/16	4.3	122.02	1	122.20	122.10	3.3	11,500	0.03%
2022/08/15	2	121.80	1.8	121.89	121.90	0.2	11,381	0.00%
2022/08/12	0	0.00	7	120.55	120.80	-7	11,283	-0.06%
2022/08/11	3	119.80	10.1	119.95	120.05	-7.1	11,262	-0.06%
2022/08/10	20.2	117.87	1.1	118.00	117.90	19.1	11,189	0.17%
2022/08/09	8.3	118.21	8	119.20	119.15	0.3	11,138	0.00%
2022/08/08	1.3	118.96	0	0.00	119.25	1.3	11,102	0.01%
2022/08/05	0	118.70	6	119.10	119.50	-5.9	11,075	-0.05%
2022/08/04	1	116.58	0	0.00	116.55	1	11,117	0.01%
2022/08/03	1	116.10	0.1	116.20	116.25	0.9	11,137	0.01%
2022/08/02	3.7	115.42	1	115.30	115.55	2.7	11,237	0.02%
2022/08/01	1.7	117.50	0	0.00	117.65	1.7	11,155	0.02%
2022/07/29	1.2	117.81	3	117.78	118.00	-1.8	11,279	-0.02%
2022/07/28	1	117.49	1	117.45	116.90	0	11,249	0.00%
2022/07/27	0	0.00	0.3	116.69	116.70	-0.3	11,275	0.00%
2022/07/26	0.5	115.80	0.1	115.60	115.65	0.5	11,248	0.00%
2022/07/25	1	116.55	1	116.60	116.70	0	11,236	0.00%
2022/07/22	0.1	116.70	4	116.64	116.80	-3.9	11,253	-0.03%
2022/07/21	1	115.35	0	0.00	116.35	1	11,471	0.01%
2022/07/20	0.6	115.67	0.1	115.95	115.05	0.5	11,480	0.00%
2022/07/19	0.2	114.38	21	114.30	114.30	-20.8	11,735	-0.18%
2022/07/18	0.4	114.71	0	0.00	114.20	0.4	11,701	0.00%
2022/07/15	2.5	114.88	0	0.00	115.50	2.5	11,398	0.02%
2022/07/14	4.1	113.70	1	113.50	114.00	3.1	11,202	0.03%
2022/07/13	9.2	113.02	5	113.20	113.45	4.2	11,107	0.04%
2022/07/12	5.6	109.87	0	0.00	109.55	5.6	10,992	0.05%
2022/07/11	6.4	112.21	5	112.45	112.25	1.4	11,151	0.01%
2022/07/08	1.3	113.11	5.2	113.01	113.25	-3.9	11,108	-0.04%
2022/07/07	2.2	111.48	1	111.80	112.10	1.2	11,056	0.01%
2022/07/06	4.2	109.07	1	110.60	108.85	3.2	11,069	0.03%
2022/07/05	2.3	111.50	1	111.80	111.00	1.3	11,088	0.01%
2022/07/04	12.1	110.72	1.3	111.02	110.45	10.7	10,967	0.10%
2022/07/01	7.2	112.99	0	0.00	111.55	7.2	10,771	0.07%
2022/06/30	9.7	116.18	0	0.00	115.80	9.7	10,386	0.09%
2022/06/29	0.8	118.88	0	0.00	118.80	0.8	10,175	0.01%
2022/06/28	1	119.50	0	0.00	119.80	1	10,130	0.01%
2022/06/27	2	120.76	1	121.00	120.95	1	10,086	0.01%
2022/06/24	2.2	118.12	1	119.00	118.15	1.2	9,916	0.01%
2022/06/23	9.9	118.24	1	118.00	117.90	8.9	9,910	0.09%
2022/06/22	4.6	120.40	1	119.50	119.50	3.6	9,711	0.04%
2022/06/21	0	121.46	1.2	121.97	122.20	-1.2	9,532	-0.01%
2022/06/20	3.7	120.01	2	120.12	119.75	1.7	9,595	0.02%
2022/06/17	6.2	120.83	0.4	121.05	120.85	5.8	9,520	0.06%
2022/06/16	1.1	123.39	0.1	124.50	122.50	1	9,321	0.01%
2022/06/15	2.8	123.05	2	122.88	122.75	0.8	9,320	0.01%
2022/06/14	2	122.44	0	0.00	123.35	2	9,405	0.02%
2022/06/13	4.9	123.69	0	0.00	123.55	4.9	9,524	0.05%
2022/06/10	0.2	127.15	0	0.00	127.10	0.2	9,634	0.00%
2022/06/09	0	128.30	1	128.25	128.40	-1	9,706	-0.01%
2022/06/08	1	128.80	1	128.90	128.80	0	9,850	0.00%
2022/06/07	1.1	127.33	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	1.2	127.90	0.1	128.90	128.70	1.2	10,292	0.01%
2022/06/02	0.3	128.13	0	0.00	127.80	0.3	10,921	0.00%
2022/06/01	0.1	129.45	1.8	129.64	129.15	-1.7	11,714	-0.01%
2022/05/31	1.4	128.85	4	128.10	129.80	-2.6	11,817	-0.02%
2022/05/30	1.1	127.46	0	0.00	128.55	1.1	11,774	0.01%
2022/05/27	0.6	125.08	3	125.27	125.50	-2.4	11,633	-0.02%
2022/05/26	0.2	123.57	0	0.00	122.90	0.2	11,576	0.00%
2022/05/24	3.5	124.21	0	0.00	123.50	3.5	12,301	0.03%
2022/05/23	1	125.15	0	0.00	124.90	1	12,291	0.01%
2022/05/20	0.6	124.31	1.2	124.67	124.65	-0.6	12,557	0.00%
2022/05/19	1.9	123.27	0	0.00	123.30	1.9	12,570	0.02%
2022/05/18	2.2	125.35	1.3	125.62	125.70	0.9	12,514	0.01%
2022/05/17	0.2	124.41	3	123.78	124.35	-2.8	12,491	-0.02%
2022/05/16	0.5	123.28	2	123.70	123.00	-1.5	12,534	-0.01%
2022/05/13	4.2	122.06	2	121.65	122.35	2.2	12,561	0.02%
2022/05/12	5.1	122.08	0	0.00	121.25	5.1	12,641	0.04%
2022/05/11	0.3	124.23	0.5	124.09	124.20	-0.2	12,516	0.00%
2022/05/10	3.1	122.56	2.8	122.77	124.00	0.2	12,482	0.00%
2022/05/09	5.2	124.92	0	0.00	124.55	5.2	12,386	0.04%
2022/05/06	5	126.10	0.3	126.57	126.65	4.7	12,357	0.04%
2022/05/05	1.6	129.25	3	129.25	129.25	-1.4	12,475	-0.01%
2022/05/04	2.6	128.00	0	0.00	127.80	2.6	12,667	0.02%
2022/05/03	0.6	128.39	0	128.00	127.80	0.5	12,902	0.00%
2022/04/29	1.5	128.67	0	0.00	128.75	1.5	13,017	0.01%
2022/04/28	3.6	126.58	1.1	127.35	127.10	2.5	13,316	0.02%
2022/04/27	6.4	126.54	11	126.33	126.55	-4.6	13,394	-0.03%
2022/04/26	0.8	129.24	1.2	129.28	129.25	-0.4	13,160	0.00%
2022/04/25	9.4	129.10	0	0.00	129.25	9.4	13,244	0.07%
2022/04/22	4.3	131.04	0	0.00	131.60	4.3	12,823	0.03%
2022/04/21	0	132.90	1	133.25	132.75	-1	12,805	-0.01%
2022/04/20	0.7	132.18	0	0.00	132.65	0.7	12,863	0.01%
2022/04/19	4.2	132.06	0	0.00	132.00	4.2	12,919	0.03%
2022/04/18	9.2	131.54	0	0.00	131.55	9.2	13,064	0.07%
2022/04/15	9.6	132.34	0	0.00	132.25	9.6	13,027	0.07%
2022/04/14	1.2	134.87	5	134.90	134.55	-3.8	12,799	-0.03%
2022/04/13	0.3	134.65	0.2	134.83	135.05	0.1	12,860	0.00%
2022/04/12	5.8	132.38	0	0.00	132.55	5.8	12,933	0.04%
2022/04/11	8.8	132.75	0.2	132.76	132.45	8.6	12,857	0.07%
2022/04/08	1.3	133.80	0	0.00	134.55	1.3	12,692	0.01%
2022/04/07	5.4	134.65	0.1	134.55	133.80	5.3	12,647	0.04%
2022/04/06	0.4	135.69	9	135.19	136.25	-8.6	12,778	-0.07%
2022/04/01	0.9	136.73	1.1	137.43	136.95	-0.2	12,959	0.00%
2022/03/31	0.1	138.26	2.4	138.25	138.10	-2.3	12,939	-0.02%
2022/03/30	2.5	138.37	1	138.65	138.55	1.5	13,089	0.01%
2022/03/29	0	136.95	0.8	136.70	136.85	-0.8	13,185	-0.01%
2022/03/28	5.8	136.05	0	0.00	136.70	5.8	13,145	0.04%
2022/03/25	1	138.05	1.4	138.16	138.20	-0.3	13,081	0.00%
2022/03/24	0.1	137.82	2	137.65	138.00	-1.9	13,072	-0.01%
2022/03/23	0.7	137.89	0.3	138.10	138.10	0.4	13,082	0.00%
2022/03/22	2	136.65	0	0.00	136.80	2	13,004	0.02%
2022/03/21	0.5	137.23	0.5	137.30	137.00	0	13,069	0.00%
2022/03/18	1.2	135.99	1	136.00	136.10	0.2	13,019	0.00%
2022/03/17	6.3	135.55	4.3	135.85	136.40	2	12,884	0.02%
2022/03/16	8.4	131.76	0	0.00	132.20	8.4	12,706	0.07%
2022/03/15	11.6	131.92	0.4	132.15	131.65	11.2	12,465	0.09%
2022/03/14	4.3	134.27	0.4	135.25	134.40	3.9	12,255	0.03%
2022/03/11	3.1	134.69	0.2	135.55	134.40	2.9	12,162	0.02%
2022/03/10	7	136.04	1.1	136.42	136.35	5.9	12,050	0.05%
2022/03/09	14	132.70	2	132.90	132.50	12	11,890	0.10%
2022/03/08	17.4	132.14	4.6	131.75	131.15	12.9	11,690	0.11%
2022/03/07	29.9	134.60	2	133.95	134.00	27.9	11,064	0.25%
2022/03/04	8.1	138.42	0	0.00	138.45	8.1	10,368	0.08%
2022/03/03	3.1	140.02	0	0.00	139.95	3.1	10,345	0.03%
2022/03/02	2.4	139.46	0	0.00	139.65	2.4	10,465	0.02%
2022/03/01	6.3	140.23	0.1	140.75	140.45	6.3	10,405	0.06%
2022/02/25	15.1	138.41	0	0.00	138.50	15.1	10,318	0.15%
2022/02/24	14.8	139.64	0	0.00	138.80	14.8	10,017	0.15%
2022/02/23	0.3	141.82	0.2	142.05	142.25	0.2	9,590	0.00%
2022/02/22	7.7	141.43	0	0.00	141.85	7.7	9,615	0.08%
2022/02/21	0.8	143.47	0	0.00	143.80	0.8	9,402	0.01%
2022/02/18	0.6	143.96	0.5	144.15	144.10	0.1	9,666	0.00%
2022/02/17	3.3	144.63	0	0.00	144.50	3.3	9,697	0.03%
2022/02/16	2.1	144.28	1	144.35	144.40	1.1	9,723	0.01%
2022/02/15	2	142.72	0	0.00	142.05	2	9,706	0.02%
2022/02/14	3.4	142.77	7.1	142.75	142.70	-3.7	9,657	-0.04%
2022/02/11	0.6	144.81	1	144.50	144.95	-0.4	9,549	0.00%
2022/02/10	2.5	143.76	0.2	144.75	145.05	2.3	9,682	0.02%
2022/02/09	3.3	143.00	0	0.00	143.40	3.3	9,705	0.03%
2022/02/08	6.3	143.11	0	0.00	142.90	6.3	9,757	0.06%
2022/02/07	6.2	142.40	0	0.00	142.30	6.2	9,615	0.06%
2022/01/26	11	141.59	0.5	141.95	141.55	10.5	9,253	0.11%
2022/01/25	7.1	141.68	2	141.65	141.65	5.1	9,024	0.06%
2022/01/24	1.7	142.94	1	143.47	144.00	0.6	8,674	0.01%
2022/01/21	10.9	143.14	0.5	143.50	142.65	10.4	8,537	0.12%
2022/01/20	12	148.21	0.1	148.25	149.10	11.9	8,114	0.15%
2022/01/19	4.2	149.17	0.4	149.53	148.50	3.9	7,967	0.05%
2022/01/18	0.2	151.62	2	152.00	150.30	-1.8	7,897	-0.02%
2022/01/17	2.1	152.17	3.2	152.11	152.00	-1.1	7,780	-0.01%
2022/01/14	1.3	150.30	0	0.00	150.30	1.3	7,751	0.02%
2022/01/13	1	149.75	5.2	150.04	150.30	-4.2	7,800	-0.05%
2022/01/11	0	0.00	0.1	148.40	148.30	-0.1	7,890	0.00%
2022/01/10	0.2	147.19	0	0.00	147.55	0.2	7,682	0.00%
2022/01/07	1	147.82	6	148.53	146.60	-5	7,644	-0.07%
2022/01/06	6.2	147.86	1	147.85	147.90	5.2	7,582	0.07%
2022/01/05	6.3	149.92	0.2	149.30	149.30	6.1	7,528	0.08%
2022/01/04	0	0.00	4	148.71	149.60	-4	7,522	-0.05%
2022/01/03	0	0.00	0	146.50	146.40	0	7,490	0.00%
2021/12/30	0.3	145.63	1.5	145.82	145.50	-1.2	7,603	-0.02%
2021/12/29	0	145.71	1.5	145.73	145.95	-1.5	7,866	-0.02%
2021/12/28	0	0.00	1.1	144.61	145.30	-1.1	7,940	-0.01%
2021/12/27	0.2	144.00	4.9	143.75	144.15	-4.8	7,953	-0.06%
2021/12/24	0	0.00	10.2	143.36	143.05	-10.2	8,296	-0.12%
2021/12/23	0.1	142.75	2	143.00	142.65	-1.9	8,364	-0.02%
2021/12/21	0	0.00	0.1	140.80	141.85	-0.1	8,854	0.00%
2021/12/20	0	140.80	0.1	140.85	140.65	-0.1	8,940	0.00%
2021/12/17	0	141.85	0.1	142.00	141.90	-0.1	8,971	0.00%
2021/12/16	0	0.00	1.3	141.62	142.05	-1.3	8,985	-0.01%
2021/12/15	0	0.00	0	140.40	140.30	0	9,290	0.00%
2021/12/14	0.1	140.27	0	0.00	140.10	0.1	9,187	0.00%
2021/12/13	0	0.00	0	142.10	141.50	0	9,242	0.00%
2021/12/10	0	0.00	1.1	142.09	141.95	-1.1	9,366	-0.01%
2021/12/09	0	142.03	0.2	141.90	142.00	-0.1	9,351	0.00%
2021/12/08	0	0.00	2	143.02	142.35	-2	9,329	-0.02%
2021/12/07	1	141.00	0	0.00	141.80	1	9,198	0.01%
2021/12/06	0	141.50	0	0.00	141.35	0	9,199	0.00%
2021/12/03	2	141.72	1	141.80	141.75	1	9,251	0.01%
2021/12/02	1	141.35	4	140.81	141.80	-3	9,307	-0.03%
2021/12/01	0	0.00	1	138.95	140.30	-1	9,390	-0.01%
2021/11/30	0.1	139.25	0.1	139.00	138.00	0	9,504	0.00%
2021/11/29	4	138.21	0.8	137.81	138.15	3.2	9,449	0.03%
2021/11/26	5.6	138.28	0	0.00	138.15	5.6	9,567	0.06%
2021/11/24	0	140.70	0	0.00	140.50	0	9,955	0.00%
2021/11/23	1	141.40	3.6	141.13	141.10	-2.6	10,179	-0.03%
2021/11/22	0	142.55	4.1	142.75	142.45	-4	10,223	-0.04%
2021/11/19	0.1	142.89	5	143.16	142.80	-4.9	10,275	-0.05%
2021/11/18	0	142.20	2.5	142.06	142.45	-2.5	10,259	-0.02%
2021/11/17	0	141.35	0.9	141.35	141.65	-0.9	10,259	-0.01%
2021/11/16	0	0.00	3.5	141.34	141.20	-3.5	10,182	-0.03%
2021/11/15	0	0.00	4	141.18	140.95	-4	10,524	-0.04%
2021/11/12	0	139.79	1.2	140.37	139.70	-1.2	10,774	-0.01%
2021/11/11	20.1	139.20	0	0.00	139.25	20.1	10,895	0.18%
2021/11/10	0.1	140.61	0	0.00	140.50	0.1	11,000	0.00%
2021/11/09	0	0.00	3.1	140.92	140.70	-3.1	11,029	-0.03%
2021/11/08	0.1	138.40	3.9	138.96	139.20	-3.8	10,862	-0.03%
2021/11/05	1	136.92	1	138.00	138.10	0	10,800	0.00%
2021/11/04	3.1	137.22	0.1	137.10	136.15	3	10,654	0.03%
2021/11/03	0.4	136.80	0	0.00	136.60	0.4	10,696	0.00%
2021/11/02	1.1	136.93	2	136.85	136.25	-1	10,722	-0.01%
2021/10/29	1.1	135.76	6.2	135.94	135.80	-5.1	10,790	-0.05%
2021/10/28	1.1	137.14	1	137.05	137.15	0.1	10,809	0.00%
2021/10/27	0	0.00	0.8	137.36	137.55	-0.8	10,855	-0.01%
2021/10/26	2	137.03	4.2	137.52	137.55	-2.2	10,796	-0.02%
2021/10/25	1	135.75	4	136.18	136.40	-3	10,800	-0.03%
2021/10/22	0	135.95	1	136.10	136.50	-1	11,178	-0.01%
2021/10/21	2.4	136.95	2	137.50	136.10	0.4	11,263	0.00%
2021/10/20	0	0.00	2	136.95	136.60	-2	11,238	-0.02%
2021/10/19	0	136.95	1.1	137.02	136.95	-1.1	11,047	-0.01%
2021/10/18	0	136.10	6.1	136.04	135.85	-6	11,008	-0.05%
2021/10/15	0	0.00	2.3	136.20	136.25	-2.3	11,132	-0.02%
2021/10/14	0.1	132.85	0.1	133.05	132.75	0	11,039	0.00%
2021/10/13	0.3	132.57	0	0.00	132.40	0.3	11,159	0.00%
2021/10/12	5.3	132.24	1	132.60	132.85	4.3	11,224	0.04%
2021/10/08	1.8	135.02	5	134.27	134.20	-3.2	11,241	-0.03%
2021/10/07	1	134.55	0.9	135.32	135.35	0.1	11,270	0.00%
2021/10/06	2.4	133.15	1	133.10	133.00	1.4	11,272	0.01%
2021/10/05	17.1	131.81	3	131.80	132.95	14.1	11,131	0.13%
2021/10/04	6.8	133.26	1	134.00	133.15	5.8	10,793	0.05%
2021/10/01	13.9	134.22	0	0.00	133.95	13.9	10,472	0.13%
2021/09/30	1.7	136.00	0	0.00	137.05	1.7	10,130	0.02%
2021/09/29	8.3	136.12	1	136.05	136.00	7.3	9,960	0.07%
2021/09/28	1	138.65	0	0.00	139.00	1	9,592	0.01%
2021/09/27	2	139.95	0.3	140.15	140.00	1.7	9,375	0.02%
2021/09/24	1	139.00	0	139.85	139.65	1	9,255	0.01%
2021/09/23	1.2	138.34	0	0.00	138.00	1.2	9,309	0.01%
2021/09/22	3.3	137.07	0.4	137.50	137.20	2.9	9,363	0.03%
2021/09/17	0	140.95	0	0.00	140.50	0	9,031	0.00%
2021/09/16	1.3	140.03	1.1	140.90	140.10	0.2	9,076	0.00%
2021/09/15	0	141.30	2.1	140.85	140.75	-2	9,046	-0.02%
2021/09/14	0	0.00	1.1	142.03	141.60	-1.1	8,952	-0.01%
2021/09/13	0	0.00	0	141.25	141.45	0	9,009	0.00%
2021/09/10	0.4	141.95	1.2	141.80	141.95	-0.8	9,216	-0.01%
2021/09/09	0	0.00	0.1	140.90	140.30	-0.1	9,202	0.00%
2021/09/08	2.4	141.56	3.3	140.77	140.65	-0.8	9,204	-0.01%
2021/09/07	0.1	141.85	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	2	142.93	4.1	142.76	142.55	-2.1	9,137	-0.02%
2021/09/03	0	0.00	3	141.83	141.90	-3	8,961	-0.03%
2021/09/02	0.2	140.18	5.1	140.61	139.90	-4.9	8,889	-0.06%
2021/09/01	0.3	141.00	3.4	140.81	141.00	-3.2	8,873	-0.04%
2021/08/31	1.3	139.28	16.2	139.66	140.35	-14.9	8,618	-0.17%
2021/08/30	0.1	138.90	3.1	139.25	139.50	-3	8,528	-0.04%
2021/08/27	0.4	138.07	7.7	138.02	138.15	-7.3	8,225	-0.09%
2021/08/26	1	137.30	5.1	136.91	137.00	-4.1	8,032	-0.05%
2021/08/25	0.1	135.59	5.4	135.71	136.05	-5.2	7,997	-0.07%
2021/08/24	1.1	134.85	0.6	134.89	134.75	0.5	7,975	0.01%
2021/08/23	1.1	134.26	1	134.40	134.35	0.1	8,065	0.00%
2021/08/20	8.8	131.34	0	0.00	130.75	8.8	8,127	0.11%
2021/08/19	7.1	132.73	0	0.00	131.80	7.1	7,960	0.09%
2021/08/18	9.4	134.03	6.4	133.77	134.90	3	7,607	0.04%
2021/08/17	1.7	134.62	1	134.40	134.35	0.7	7,401	0.01%
2021/08/16	2.3	135.13	0	0.00	135.35	2.3	7,356	0.03%
2021/08/13	3.9	135.74	0	136.00	135.65	3.9	7,346	0.05%
2021/08/12	0.2	136.86	0.1	137.05	136.95	0	7,386	0.00%
2021/08/11	2.3	137.05	1	136.95	137.20	1.3	7,630	0.02%
2021/08/10	0.5	137.78	0.1	138.30	137.65	0.3	7,841	0.00%
2021/08/09	1.1	137.51	0	0.00	138.40	1.1	8,326	0.01%
2021/08/06	0.1	138.43	2	138.75	138.80	-1.9	8,495	-0.02%
2021/08/05	0	0.00	4	139.25	139.00	-4	8,882	-0.05%
2021/08/04	0	0.00	4.2	139.10	139.25	-4.2	9,429	-0.04%
2021/08/03	0	0.00	0.1	137.95	138.45	-0.1	9,761	0.00%
2021/08/02	1.1	136.61	3.2	137.50	137.90	-2.1	9,731	-0.02%
2021/07/30	0	0.00	0.7	136.45	136.05	-0.7	9,727	-0.01%
2021/07/29	2.4	135.87	0	0.00	136.50	2.4	9,795	0.02%
2021/07/28	11.6	134.42	0.1	134.55	134.25	11.5	9,762	0.12%
2021/07/27	1.8	136.45	1.1	136.12	136.40	0.7	9,483	0.01%
2021/07/26	2.1	136.47	0	0.00	136.45	2.1	9,424	0.02%
2021/07/23	1.2	137.54	0	0.00	137.65	1.2	9,379	0.01%
2021/07/22	0	0.00	2	138.50	137.65	-2	9,377	-0.02%
2021/07/21	4.3	136.94	0	0.00	136.70	4.3	9,385	0.05%
2021/07/20	2.5	137.34	1.2	137.36	137.20	1.3	9,371	0.01%
2021/07/19	2.9	138.31	0	0.00	138.30	2.9	9,339	0.03%
2021/07/16	1	139.51	6	139.45	139.90	-5	9,231	-0.05%
2021/07/15	0	0.00	1	141.35	141.80	-1	9,206	-0.01%
2021/07/14	0	0.00	1	140.50	140.50	-1	9,085	-0.01%
2021/07/13	1.1	140.47	13.7	140.77	140.15	-12.6	9,060	-0.14%
2021/07/12	0.1	139.30	2.3	139.60	139.00	-2.3	9,018	-0.02%
2021/07/09	2.4	137.19	0	0.00	137.75	2.4	8,918	0.03%
2021/07/08	2.2	138.73	0	0.00	138.85	2.2	8,912	0.02%
2021/07/07	1.1	139.02	0	0.00	139.00	1.1	8,939	0.01%
2021/07/06	0.2	139.76	0.1	139.71	139.75	0.1	8,927	0.00%
2021/07/05	0	0.00	0.8	139.65	139.60	-0.8	8,881	-0.01%
2021/07/02	2.1	138.16	2	138.21	138.30	0	8,857	0.00%
2021/07/01	0.1	138.63	5	138.85	138.30	-4.9	8,850	-0.06%
2021/06/30	6.7	139.05	1.1	139.00	138.95	5.6	8,929	0.06%
2021/06/29	0	0.00	3	137.92	137.60	-3	8,892	-0.03%
2021/06/28	0.1	137.13	1.2	136.88	137.20	-1.2	8,868	-0.01%
2021/06/25	0	137.05	1	137.90	136.95	-1	8,881	-0.01%
2021/06/24	1.1	136.95	0	0.00	136.70	1.1	8,908	0.01%
2021/06/23	0.1	135.99	1.3	136.79	137.05	-1.2	8,937	-0.01%
2021/06/22	0.4	134.93	0	0.00	134.85	0.4	8,912	0.00%
2021/06/21	5.1	135.41	2	135.83	134.70	3.1	8,987	0.03%
2021/06/18	1.1	138.44	1	138.05	138.00	0.1	8,840	0.00%
2021/06/17	0.1	137.99	0	0.00	138.30	0.1	8,893	0.00%
2021/06/16	1.1	138.69	4	138.79	138.70	-2.9	9,004	-0.03%
2021/06/15	0	138.50	1.5	138.66	138.85	-1.4	8,999	-0.02%
2021/06/11	0	0.00	5.6	138.37	138.10	-5.6	9,044	-0.06%
2021/06/09	0.2	135.53	0	0.00	135.50	0.2	9,050	0.00%
2021/06/08	0.2	136.91	1	137.10	136.50	-0.8	9,042	-0.01%
2021/06/07	2	135.24	3	135.93	137.30	-1	9,146	-0.01%
2021/06/04	1.6	136.66	1	136.65	136.95	0.6	9,056	0.01%
2021/06/03	2	137.65	7.1	138.01	137.60	-5.1	9,225	-0.05%
2021/06/02	0.5	137.38	1	137.05	137.70	-0.5	9,343	-0.01%
2021/06/01	0.2	137.60	6	137.61	137.70	-5.8	9,497	-0.06%
2021/05/31	0.5	137.09	3.6	137.35	137.10	-3.1	9,680	-0.03%
2021/05/28	0	0.00	3.1	135.49	135.80	-3.1	9,647	-0.03%
2021/05/27	0.2	133.37	0	0.00	133.55	0.2	9,607	0.00%
2021/05/26	0.2	134.50	0.1	134.55	134.50	0.2	9,951	0.00%
2021/05/25	0	133.80	1.1	134.37	134.40	-1.1	10,035	-0.01%
2021/05/24	1.2	131.49	0	132.10	132.15	1.1	10,058	0.01%
2021/05/21	0.1	132.70	2	132.50	132.35	-1.9	10,015	-0.02%
2021/05/20	1	130.65	0	0.00	130.50	1	9,961	0.01%
2021/05/19	0.6	131.37	0	0.00	131.40	0.6	9,948	0.01%
2021/05/18	3.1	130.91	1.1	131.86	132.30	2	9,840	0.02%
2021/05/17	7.5	126.17	5.3	126.40	126.50	2.3	9,884	0.02%
2021/05/14	16.6	128.78	13	128.54	128.95	3.6	9,504	0.04%
2021/05/13	4.7	127.77	3.1	127.50	127.50	1.6	9,360	0.02%
2021/05/12	17.7	127.80	6.3	126.08	129.40	11.4	9,026	0.13%
2021/05/11	15.1	134.23	0	134.20	133.25	15.1	8,567	0.18%
2021/05/10	1.4	138.51	1	138.80	138.45	0.4	8,380	0.00%
2021/05/07	1	138.30	3	139.03	139.40	-2	8,542	-0.02%
2021/05/06	3.4	136.35	0	0.00	136.95	3.4	8,667	0.04%
2021/05/05	3.7	136.73	0.4	137.46	135.75	3.3	8,665	0.04%
2021/05/04	2.5	136.55	17.5	136.19	137.05	-14.9	8,758	-0.17%
2021/05/03	6.9	138.72	1.1	138.46	138.25	5.8	8,766	0.07%
2021/04/29	0.5	141.43	4.1	141.70	140.60	-3.5	9,050	-0.04%
2021/04/28	3.3	140.46	0.2	141.10	140.40	3.1	9,130	0.03%
2021/04/27	0.1	141.01	1	141.68	141.25	-0.9	9,580	-0.01%
2021/04/26	0.7	141.20	3	140.88	141.20	-2.3	9,671	-0.02%
2021/04/23	1	138.59	1	138.50	139.15	0	9,710	0.00%
2021/04/22	0.3	138.22	0	0.00	137.90	0.3	9,969	0.00%
2021/04/21	5.5	138.16	2	138.20	138.00	3.5	10,103	0.03%
2021/04/20	0	139.00	1	139.40	139.25	-1	10,151	-0.01%
2021/04/19	4.3	139.14	1.3	139.27	139.50	3	10,253	0.03%
2021/04/16	0.3	138.85	2.2	138.72	139.25	-1.9	10,289	-0.02%
2021/04/15	1	137.60	1.6	138.22	139.05	-0.6	10,319	-0.01%
2021/04/14	1.6	136.45	1	136.80	137.90	0.6	10,305	0.01%
2021/04/13	0.1	137.48	1.8	138.07	137.15	-1.7	10,375	-0.02%
2021/04/12	0.6	137.19	2	137.18	137.15	-1.4	10,361	-0.01%
2021/04/09	1	137.95	0.1	137.95	137.95	0.9	10,365	0.01%
2021/04/08	0	137.10	1	138.00	138.25	-1	10,401	-0.01%
2021/04/07	1.6	137.63	1	137.63	137.80	0.7	10,387	0.01%
2021/04/06	0.9	137.68	7.4	137.85	137.65	-6.5	10,367	-0.06%
2021/04/01	0	135.85	1.3	135.97	135.75	-1.3	10,270	-0.01%
2021/03/31	2	135.03	0	0.00	134.75	2	10,197	0.02%
2021/03/30	0	135.45	1.1	135.68	135.90	-1.1	10,111	-0.01%
2021/03/29	0.4	135.63	3.6	135.46	135.45	-3.2	10,101	-0.03%
2021/03/26	0	0.00	5.1	134.04	134.35	-5.1	10,062	-0.05%
2021/03/25	0	130.95	1	131.80	131.95	-1	10,001	-0.01%
2021/03/24	5.1	131.77	0	0.00	131.50	5.1	9,961	0.05%
2021/03/23	1	134.00	0	0.00	133.60	1	9,839	0.01%
2021/03/22	0.2	133.34	0.1	132.90	133.40	0.1	9,946	0.00%
2021/03/19	7.9	132.74	4	132.30	132.80	3.9	10,014	0.04%
2021/03/18	0	0.00	1	136.00	134.90	-1	9,888	-0.01%
2021/03/17	2.4	134.84	0	135.30	134.20	2.4	9,850	0.02%
2021/03/16	28.3	134.96	2.1	135.30	135.35	26.2	9,874	0.27%
2021/03/15	0.3	134.92	1	134.80	134.90	-0.7	9,864	-0.01%
2021/03/12	1.4	135.03	1.4	135.13	135.25	0	9,907	0.00%
2021/03/11	0.3	134.43	6.1	134.25	134.70	-5.8	9,927	-0.06%
2021/03/10	0	131.77	0	0.00	131.90	0	9,978	0.00%
2021/03/09	6.7	130.59	1	130.76	131.35	5.7	9,987	0.06%
2021/03/08	2	132.50	0	0.00	131.85	2	9,867	0.02%
2021/03/05	2.2	130.99	2	131.95	131.95	0.2	9,749	0.00%
2021/03/04	9	132.41	0.1	133.45	132.75	8.9	9,669	0.09%
2021/03/03	2	133.90	1.1	134.70	135.40	0.9	9,480	0.01%
2021/03/02	1.6	135.21	4	135.24	133.45	-2.4	9,381	-0.03%
2021/02/26	28	134.20	7	133.50	133.40	21	9,330	0.23%
2021/02/25	1.2	137.21	2	137.95	137.55	-0.8	8,991	-0.01%
2021/02/24	1.7	136.71	5	136.76	136.45	-3.3	8,916	-0.04%
2021/02/23	3.1	137.72	0	0.00	138.50	3.1	8,820	0.04%
2021/02/22	6.1	139.68	2.1	139.02	138.80	4	8,766	0.05%
2021/02/19	16.3	138.47	14	138.85	138.85	2.3	8,979	0.03%
2021/02/18	6.1	139.89	3.1	140.30	140.35	3	8,968	0.03%
2021/02/17	3.4	139.92	8.6	139.99	140.55	-5.2	8,948	-0.06%
2021/02/05	7.4	134.92	11	135.03	134.80	-3.6	8,696	-0.04%
2021/02/04	1.1	132.70	3	133.42	133.55	-1.9	8,613	-0.02%
2021/02/03	11.3	134.67	7.6	134.55	134.35	3.7	8,645	0.04%
2021/02/02	7.6	134.14	10.8	134.60	134.45	-3.3	8,600	-0.04%
2021/02/01	2	129.45	1	129.00	130.75	1	8,606	0.01%
2021/01/29	5.4	129.47	1	131.20	128.20	4.4	8,474	0.05%
2021/01/28	7	130.42	3	129.82	130.35	4	8,312	0.05%
2021/01/27	4.5	133.30	1.3	132.75	133.05	3.2	8,153	0.04%
2021/01/26	2.9	132.80	0	0.00	132.85	2.9	8,096	0.04%
2021/01/25	3.5	135.39	3	135.21	135.60	0.4	8,024	0.01%
2021/01/22	17.8	137.99	1.2	138.23	137.45	16.6	7,902	0.21%
2021/01/21	1.5	139.39	6.1	139.64	143.00	-4.6	7,622	-0.06%
2021/01/20	5.4	138.10	1.1	138.12	138.20	4.3	7,472	0.06%
2021/01/19	1.1	137.84	1.1	136.98	137.95	-0.1	7,029	0.00%
2021/01/18	12.3	133.25	12.4	134.00	134.40	-0.1	6,876	0.00%
2021/01/15	14.3	135.73	0	0.00	134.50	14.3	6,692	0.21%
2021/01/14	2	134.50	2	133.75	134.05	0	6,370	0.00%
2021/01/13	1.2	135.15	0.1	135.40	135.30	1.1	6,291	0.02%
2021/01/12	1.9	132.39	1	132.40	132.10	0.9	6,137	0.02%
2021/01/11	6	131.08	7	131.22	132.30	-1	6,013	-0.02%
2021/01/08	5	130.27	7	130.66	131.20	-2	5,897	-0.03%
2021/01/07	1.3	128.74	0.3	128.83	128.90	0.9	5,756	0.02%
2021/01/06	3.1	125.50	1	126.35	125.95	2.1	5,688	0.04%
2021/01/05	0	124.55	1	124.05	124.60	-1	5,601	-0.02%
2021/01/04	1	124.30	1	123.80	124.35	0	5,685	0.00%
2020/12/31	7.2	121.91	5	122.08	122.25	2.2	5,807	0.04%
2020/12/30	1	121.40	6	120.97	121.60	-5	5,778	-0.09%
2020/12/29	0	119.80	0	0.00	119.90	0	5,802	0.00%
2020/12/28	0.1	119.70	0.5	119.52	120.00	-0.5	5,849	-0.01%
2020/12/25	0	119.40	1	119.50	118.95	-1	5,851	-0.02%
2020/12/24	0	0.00	0.2	118.80	118.80	-0.2	5,867	0.00%
2020/12/22	0.1	119.05	1.6	118.65	118.00	-1.5	6,014	-0.02%
2020/12/21	0	117.85	0	0.00	119.35	0	6,182	0.00%
2020/12/18	0	118.60	4	118.35	118.20	-4	6,199	-0.06%
2020/12/17	0	118.40	0.1	118.35	118.60	-0.1	6,268	0.00%
2020/12/16	2.5	118.34	0	0.00	119.25	2.5	6,315	0.04%
2020/12/15	8.1	116.97	3	117.60	117.05	5.1	6,176	0.08%
2020/12/11	3.3	118.69	0	0.00	118.75	3.3	6,372	0.05%
2020/12/10	2.4	118.48	0.1	118.85	118.60	2.3	6,385	0.04%
2020/12/09	0.1	119.93	2	120.05	120.05	-1.9	6,346	-0.03%
2020/12/08	2	118.05	1.4	119.81	120.05	0.6	6,292	0.01%
2020/12/07	1	118.15	0.4	118.50	118.40	0.6	6,247	0.01%
2020/12/04	0.1	116.60	1	116.55	117.30	-0.9	6,240	-0.01%
2020/12/03	0	0.00	1	115.05	115.40	-1	6,111	-0.02%
2020/12/02	4	114.70	9	114.91	115.40	-5	6,104	-0.08%
2020/12/01	9	113.91	4	114.15	114.30	5	6,101	0.08%
2020/11/30	1.4	114.09	0	0.00	113.30	1.4	6,103	0.02%
2020/11/27	1	114.10	0.5	114.38	114.65	0.5	6,017	0.01%
2020/11/26	0.1	114.40	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	1	114.00	0	0.00	113.95	1	6,079	0.02%
2020/11/24	1.3	115.08	0	0.00	114.90	1.3	6,077	0.02%
2020/11/23	0.1	115.20	2	115.15	115.45	-2	6,072	-0.03%
2020/11/20	0	0.00	1	113.90	114.00	-1	6,021	-0.02%
2020/11/19	1	114.25	0	0.00	114.15	1	6,002	0.02%
2020/11/18	0	114.70	0	0.00	114.35	0	5,990	0.00%
2020/11/17	2	114.50	1.7	114.07	113.60	0.3	5,798	0.01%
2020/11/16	1.1	111.50	3	111.58	112.80	-1.9	5,974	-0.03%
2020/11/13	0.2	109.05	2.2	108.93	109.25	-2	5,922	-0.03%
2020/11/12	0.9	109.00	2	109.10	108.80	-1.1	5,921	-0.02%
2020/11/11	0	0.00	1.1	107.88	108.75	-1.1	5,951	-0.02%
2020/11/10	2.1	107.35	0	0.00	107.10	2.1	5,872	0.04%
2020/11/09	0	0.00	3	108.25	108.10	-3	5,890	-0.05%
2020/11/06	0.2	106.55	2.1	106.99	106.70	-1.9	5,800	-0.03%
2020/11/05	0.3	106.00	1	105.70	106.05	-0.7	5,749	-0.01%
2020/11/04	0	105.00	0	106.15	106.15	0	5,775	0.00%
2020/11/02	1	102.81	0.2	102.95	103.40	0.8	5,855	0.01%
2020/10/30	0.6	103.50	0	0.00	103.00	0.6	5,771	0.01%
2020/10/29	1.2	103.41	1	103.40	103.85	0.2	5,742	0.00%
2020/10/28	0.1	105.20	0	0.00	105.00	0.1	5,746	0.00%
2020/10/27	0.1	106.00	0	0.00	105.50	0.1	5,756	0.00%
2020/10/20	1	106.25	0	0.00	106.00	1	6,751	0.01%
2020/10/19	0.6	106.60	0	0.00	106.60	0.6	6,827	0.01%
2020/10/14	2	106.60	1	106.60	106.70	1	7,329	0.01%
2020/10/13	0	0.00	3.2	106.84	107.10	-3.2	7,587	-0.04%
2020/10/12	0	107.00	7.4	107.39	107.05	-7.4	7,623	-0.10%
2020/10/08	0	0.00	11.1	106.09	106.20	-11.1	7,814	-0.14%
2020/10/05	0.1	103.30	0.1	103.30	103.05	0	8,024	0.00%
2020/09/29	0	0.00	1	103.00	102.55	-1	8,172	-0.01%
2020/09/28	0	0.00	6	101.27	102.30	-6	8,341	-0.07%
2020/09/25	9	100.64	1	100.65	100.65	8	8,481	0.09%
2020/09/24	5.1	100.91	1	100.45	100.45	4.1	8,572	0.05%
2020/09/23	1	102.80	0	0.00	102.95	1	8,435	0.01%
2020/09/22	1	103.50	3	103.48	103.10	-2	8,512	-0.02%
2020/09/21	0.5	104.70	0	0.00	104.45	0.5	8,535	0.01%
2020/09/18	0.2	105.35	2	105.25	105.30	-1.8	8,603	-0.02%
2020/09/17	3	105.40	2	105.70	105.40	1	8,688	0.01%
2020/09/16	0	0.00	1	106.80	106.55	-1	8,687	-0.01%
2020/09/15	0	104.95	0	0.00	104.95	0	8,615	0.00%
2020/09/14	0	0.00	3.5	104.45	104.55	-3.5	8,564	-0.04%
2020/09/11	0	0.00	0.1	103.25	103.25	-0.1	8,552	0.00%
2020/09/10	0	0.00	1	103.20	103.20	-1	8,696	-0.01%
2020/09/09	3	101.62	1	102.05	102.30	2	8,816	0.02%
2020/09/08	0	0.00	1	102.75	103.00	-1	8,871	-0.01%
2020/09/07	1	102.05	0	0.00	102.40	1	9,155	0.01%
2020/09/04	0.2	103.00	0	0.00	102.55	0.2	9,299	0.00%
2020/09/03	0	0.00	1	103.40	103.30	-1	9,383	-0.01%
2020/08/31	3	102.88	0	0.00	101.80	3	9,746	0.03%
2020/08/28	0	0.00	0.2	103.80	103.50	-0.2	9,900	0.00%
2020/08/27	1	104.85	0	0.00	104.55	1	10,136	0.01%
2020/08/25	0	0.00	1.1	104.22	103.90	-1.1	10,336	-0.01%
2020/08/24	0	0.00	1	103.25	103.10	-1	10,364	-0.01%
2020/08/21	1	102.85	1	102.65	102.80	0	10,427	0.00%
2020/08/20	3.5	101.72	0.1	101.05	100.60	3.5	10,368	0.03%
2020/08/19	0.1	104.50	0	0.00	104.25	0.1	10,314	0.00%
2020/08/17	0	0.00	0.4	105.50	105.60	-0.4	10,461	0.00%
2020/08/14	0	0.00	10.1	104.25	104.50	-10.1	10,494	-0.10%
2020/08/13	1	104.80	1	104.40	104.25	0	10,596	0.00%
2020/08/12	0	0.00	1	103.20	103.25	-1	10,596	-0.01%
2020/08/10	1	105.60	1	105.50	105.60	0	10,686	0.00%
2020/08/07	0	0.00	2	105.15	104.65	-2	10,733	-0.02%
2020/08/06	0	105.30	2	105.60	105.40	-2	10,703	-0.02%
2020/08/05	0	0.00	1.5	104.28	104.30	-1.5	10,772	-0.01%
2020/08/04	2	102.73	0	0.00	103.30	2	10,799	0.02%
2020/08/03	0.7	102.00	0.3	102.00	102.00	0.5	10,820	0.00%
2020/07/31	0	0.00	1	103.60	103.80	-1	10,803	-0.01%
2020/07/30	0	0.00	2	103.83	104.05	-2	10,817	-0.02%
2020/07/29	2	103.05	2	102.95	102.55	0	10,838	0.00%
2020/07/28	5	107.11	5	106.07	103.60	0	10,938	0.00%
2020/07/27	3	103.15	12	102.96	103.30	-9	10,878	-0.08%
2020/07/24	0	0.00	17	99.05	98.50	-17	10,696	-0.16%
2020/07/22	2	99.10	3	99.00	98.95	-1	10,665	-0.01%
2020/07/21	3	98.47	2	98.78	98.70	1	10,641	0.01%
2020/07/20	0.2	97.00	2.2	96.50	97.05	-2	10,451	-0.02%
2020/07/17	0	97.00	0	0.00	97.20	0	10,475	0.00%
2020/07/16	2	96.05	2	96.35	96.10	0	10,526	0.00%
2020/07/15	1	97.00	1	97.60	97.05	0	10,605	0.00%
2020/07/14	0	0.00	1	96.40	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	5	95.84	96.05	-5	10,808	-0.05%
2020/07/10	0	0.00	2.5	95.24	94.65	-2.5	10,897	-0.02%
2020/07/09	0	0.00	1	95.50	95.45	-1	10,924	-0.01%
2020/07/08	0	95.00	0	0.00	95.15	0	10,927	0.00%
2020/07/07	0	0.00	102	94.51	94.50	-102	10,839	-0.94%	大賣/鉅額交易
2020/07/06	1	93.80	126	93.97	94.15	-125	10,868	-1.15%	大賣/鉅額交易
2020/07/03	3.2	92.41	10	92.54	92.55	-6.8	10,881	-0.06%
2020/07/02	0	0.00	3	91.27	91.50	-3	10,886	-0.03%
2020/07/01	0	0.00	2	90.75	90.50	-2	10,964	-0.02%
2020/06/30	4.1	89.65	1	89.65	89.90	3.1	10,963	0.03%
2020/06/29	1	88.80	0	0.00	89.10	1	10,992	0.01%
2020/06/24	0	0.00	4.1	90.18	90.00	-4.1	11,055	-0.04%
2020/06/23	1	89.30	3	89.45	89.45	-2	11,253	-0.02%
2020/06/19	0.3	88.90	1	88.90	88.85	-0.8	11,796	-0.01%
2020/06/18	1	88.50	1	88.90	88.90	0	12,203	0.00%
2020/06/17	2	88.75	1	88.50	89.00	1	12,493	0.01%
2020/06/16	0	0.00	1.6	88.76	88.90	-1.6	12,982	-0.01%
2020/06/15	1	88.05	4	87.74	87.00	-3	13,934	-0.02%
2020/06/12	6	87.81	4	87.25	88.25	2	14,552	0.01%
2020/06/11	3	90.10	2	89.53	89.05	1	15,044	0.01%
2020/06/10	1.3	90.25	1	90.10	90.45	0.3	15,370	0.00%
2020/06/09	1	89.60	2.7	89.23	89.60	-1.7	16,081	-0.01%
2020/06/08	6	89.35	4	89.29	89.50	2	16,639	0.01%
2020/06/05	2.3	87.91	4	88.23	88.35	-1.8	16,634	-0.01%
2020/06/04	0	0.00	1	87.70	87.60	-1	16,865	-0.01%
2020/06/03	0	0.00	10	86.53	86.80	-10	17,076	-0.06%
2020/06/02	1	85.30	2	85.28	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	1	85.10	84.90	-1	17,022	-0.01%
2020/05/28	0	0.00	0.5	84.05	83.85	-0.5	17,119	0.00%
2020/05/26	0	0.00	3	84.43	84.45	-3	17,792	-0.02%
2020/05/25	1	82.30	0	0.00	83.50	1	17,786	0.01%
2020/05/22	3	83.38	0	0.00	82.95	3	17,846	0.02%
2020/05/21	0	0.00	1.1	84.41	84.50	-1.1	17,849	-0.01%
2020/05/20	1	83.90	1.1	84.18	83.80	-0.1	17,813	0.00%
2020/05/19	0	0.00	1	84.40	83.90	-1	17,757	-0.01%
2020/05/18	1	83.20	0	0.00	83.15	1	17,798	0.01%
2020/05/15	0	0.00	1	84.15	83.85	-1	17,869	-0.01%
2020/05/14	2	83.35	1	83.25	83.30	1	17,870	0.01%
2020/05/12	2.1	84.08	0	0.00	84.05	2.1	17,821	0.01%
2020/05/11	1	85.05	4	85.19	85.05	-3	17,723	-0.02%
2020/05/08	0	0.00	1	84.35	84.35	-1	17,698	-0.01%
2020/05/07	0.1	84.00	2.1	83.81	83.85	-2	17,719	-0.01%
2020/05/06	2	83.55	0	0.00	83.50	2	17,775	0.01%
2020/05/05	4	83.30	3	83.53	83.40	1	17,851	0.01%
2020/05/04	9	82.85	0	0.00	83.00	9	17,833	0.05%
2020/04/30	1	84.75	0	0.00	85.50	1	17,721	0.01%
2020/04/29	2	83.60	8	83.66	83.70	-6	17,672	-0.03%
2020/04/28	2	82.38	1	82.50	82.55	1	17,849	0.01%
2020/04/24	0	81.00	3	80.87	80.90	-3	18,144	-0.02%
2020/04/23	1	81.00	3	81.78	80.90	-2	18,184	-0.01%
2020/04/22	2	79.83	0	0.00	80.60	2	18,107	0.01%
2020/04/21	11	81.09	2	81.95	80.60	9	18,096	0.05%
2020/04/20	0	0.00	24	83.14	83.00	-24	17,938	-0.13%
2020/04/17	3	83.17	3.1	83.32	83.25	-0.1	17,844	0.00%
2020/04/15	1	81.21	1	81.40	81.20	0	17,333	0.00%
2020/04/14	1.2	80.79	10	80.54	80.95	-8.8	17,185	-0.05%
2020/04/13	12	78.92	0	0.00	78.80	12	17,072	0.07%
2020/04/10	5	79.04	0	0.00	79.30	5	17,104	0.03%
2020/04/09	0	0.00	3	79.83	79.25	-3	17,121	-0.02%
2020/04/08	0.1	79.70	8	79.17	79.60	-7.9	16,942	-0.05%
2020/04/07	2	78.80	10.4	78.28	78.50	-8.4	16,760	-0.05%
2020/04/06	0.2	77.50	0	0.00	77.05	0.2	16,558	0.00%
2020/04/01	4	75.95	2	76.25	75.90	2	16,404	0.01%
2020/03/31	6	76.42	2	76.73	76.15	4	16,291	0.02%
2020/03/30	6	74.85	1	75.80	75.85	5	16,158	0.03%
2020/03/27	3	77.30	3.3	77.06	76.60	-0.3	15,956	0.00%
2020/03/26	0	0.00	2	77.05	77.20	-2	15,647	-0.01%
2020/03/25	2.1	77.05	21	76.58	76.85	-18.9	15,383	-0.12%
2020/03/24	3	74.62	9	74.91	74.25	-6	14,877	-0.04%
2020/03/23	6.2	71.42	0	0.00	70.80	6.2	14,493	0.04%
2020/03/20	9	72.00	3	73.32	74.00	6	14,198	0.04%
2020/03/19	28	69.85	0	0.00	68.55	28	13,591	0.21%
2020/03/18	17	73.87	0	0.00	72.80	17	12,556	0.14%
2020/03/17	14	75.18	8	74.88	74.85	6	11,920	0.05%
2020/03/16	14	78.06	1	79.05	77.30	13	11,101	0.12%
2020/03/13	16.1	77.37	3	78.08	81.00	13.1	10,628	0.12%
2020/03/12	11	83.03	0	0.00	82.15	11	9,783	0.11%
2020/03/11	5	86.07	0	0.00	85.30	5	9,093	0.06%
2020/03/10	3	85.08	0	0.00	86.30	3	8,896	0.03%
2020/03/09	13	86.12	0	0.00	85.85	13	8,539	0.15%
2020/03/06	14	88.57	0	0.00	88.35	14	8,102	0.17%
2020/03/05	0	0.00	10	90.15	90.20	-10	7,852	-0.13%
2020/03/04	1.3	89.00	6	89.10	89.20	-4.7	7,779	-0.06%
2020/03/03	2	88.68	2	88.65	88.60	0	7,661	0.00%
2020/03/02	12	87.23	0	0.00	87.35	12	7,510	0.16%
2020/02/27	10	88.73	10	88.40	88.65	0	7,110	0.00%
2020/02/26	9	89.17	0	0.00	89.45	9	6,741	0.13%
2020/02/24	12.2	90.06	0	0.00	90.10	12.2	6,423	0.19%
2020/02/21	0	0.00	1	91.20	91.25	-1	6,330	-0.02%
2020/02/19	1	92.00	7	92.19	92.10	-6	6,213	-0.10%
2020/02/18	10.3	91.27	0	0.00	91.05	10.3	6,122	0.17%
2020/02/17	1	92.40	1	92.30	92.30	0	5,950	0.00%
2020/02/13	104	93.18	1	93.10	92.80	103	5,836	1.76%	大買/鉅額交易
2020/02/12	0.5	92.85	1	92.00	92.65	-0.5	5,837	-0.01%
2020/02/11	5	91.70	1	91.45	91.75	4	5,791	0.07%
2020/02/10	4	89.94	1	89.65	91.00	3	5,757	0.05%
2020/02/07	2	91.10	0	0.00	91.20	2	5,710	0.04%
2020/02/06	0	0.00	4	92.15	92.30	-4	5,616	-0.07%
2020/02/05	0.2	91.25	0	0.00	90.85	0.2	5,550	0.00%
2020/02/04	4	90.75	0	0.00	90.60	4	5,485	0.07%
2020/02/03	4	88.61	0	0.00	89.05	4	5,494	0.07%
2020/01/31	12	90.23	1	89.80	89.95	11	5,321	0.21%
2020/01/30	132	92.59	1	93.35	92.15	131	5,069	2.58%	大買/鉅額交易
2020/01/20	0	0.00	0.7	97.95	97.70	-0.7	4,616	-0.02%
2020/01/15	1	97.70	0	0.00	97.60	1	4,438	0.02%
2020/01/14	0	0.00	1	98.80	98.60	-1	4,321	-0.02%
2020/01/13	3	97.95	0	0.00	98.00	3	4,147	0.07%
2020/01/10	0	0.00	2	97.30	97.30	-2	4,083	-0.05%
2020/01/09	1	96.80	3	96.75	96.95	-2	3,974	-0.05%
2020/01/08	2	95.28	0	0.00	95.65	2	3,921	0.05%
2020/01/07	4	96.01	0.3	96.20	96.10	3.8	3,852	0.10%
2020/01/03	0	0.00	1	98.35	97.65	-1	3,865	-0.03%
2019/12/31	1	97.10	0	0.00	96.95	1	3,942	0.03%
2019/12/30	1	98.10	2	98.00	97.80	-1	3,933	-0.03%
2019/12/27	0.2	98.00	0	98.00	98.00	0.2	3,962	0.00%
2019/12/26	0	0.00	1	97.30	97.35	-1	4,006	-0.02%
2019/12/23	0	0.00	0.2	97.15	97.15	-0.2	4,287	0.00%
2019/12/19	1	97.90	0	0.00	97.65	1	4,321	0.02%
2019/12/16	0	0.00	2	96.95	96.85	-2	4,483	-0.04%
2019/12/13	2	96.90	0	0.00	96.90	2	4,692	0.04%
2019/12/12	0	0.00	1	96.00	95.85	-1	4,677	-0.02%
2019/12/11	0	0.00	1	93.75	93.75	-1	4,718	-0.02%
2019/12/06	0	0.00	2	93.05	93.05	-2	4,869	-0.04%
2019/12/05	0	0.00	1.3	92.95	92.90	-1.3	5,023	-0.03%
2019/12/02	0	0.00	1	91.90	92.05	-1	5,793	-0.02%
2019/11/26	2	92.95	0	0.00	92.85	2	6,183	0.03%
2019/11/22	2	92.45	0	0.00	92.55	2	6,175	0.03%
2019/11/18	0	0.00	0.1	92.75	92.90	-0.1	6,432	0.00%
2019/11/15	0	0.00	0.7	92.30	92.30	-0.7	6,467	-0.01%
2019/11/12	1	91.71	0.5	91.95	92.00	0.5	6,834	0.01%
2019/11/11	1.1	91.15	3	91.15	91.15	-1.9	6,916	-0.03%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	1	92.90	50	92.55	92.85	-49	6,947	-0.71%
2019/11/05	0.2	92.75	0	0.00	92.90	0.2	7,187	0.00%
2019/10/29	0	0.00	1	89.45	89.45	-1	7,891	-0.01%
2019/10/28	0	0.00	2	89.05	89.20	-2	7,803	-0.03%
2019/10/25	0.5	88.80	1	89.20	88.80	-0.5	7,770	-0.01%
2019/10/22	0	0.00	1	88.75	88.70	-1	7,742	-0.01%
2019/10/18	0.2	87.90	1	88.35	87.95	-0.8	7,908	-0.01%
2019/10/17	0	0.00	0.1	88.00	88.15	-0.1	8,024	0.00%
2019/10/16	0	0.00	1	88.10	88.10	-1	8,108	-0.01%
2019/10/14	0	0.00	3	87.50	87.55	-3	8,237	-0.04%
2019/10/09	1	86.00	0	0.00	85.80	1	8,235	0.01%
2019/10/08	0	0.00	2.4	86.40	86.50	-2.4	8,169	-0.03%
2019/10/07	0	0.00	3	85.55	85.45	-3	8,139	-0.04%
2019/10/03	3	84.63	0	0.00	84.80	3	8,150	0.04%
2019/10/02	1	85.65	4	85.74	85.65	-3	8,133	-0.04%
2019/09/26	0	0.00	1	84.30	84.30	-1	8,006	-0.01%
2019/09/24	0	0.00	0.9	84.60	84.65	-0.9	8,170	-0.01%
2019/09/23	0	0.00	2	84.60	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	1	84.75	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	1	85.00	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	9	84.61	84.95	-9	8,303	-0.11%
2019/09/17	0	84.20	0	0.00	84.25	0	8,296	0.00%
2019/09/12	0	0.00	1	84.10	83.90	-1	8,480	-0.01%
2019/09/11	0	0.00	2	83.80	83.45	-2	8,689	-0.02%
2019/09/09	0	0.00	3	83.75	83.80	-3	8,675	-0.03%
2019/09/06	0	0.00	7	83.45	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	19	83.00	83.00	-19	8,329	-0.23%
2019/09/04	0	0.00	3	82.15	82.15	-3	8,060	-0.04%
2019/09/03	0.1	81.45	2	81.60	81.20	-1.9	8,057	-0.02%
2019/09/02	0	81.90	0	0.00	81.90	0	8,101	0.00%
2019/08/30	0	0.00	4	81.44	81.85	-4	8,117	-0.05%
2019/08/29	1	80.30	0	0.00	80.55	1	7,912	0.01%
2019/08/28	0	0.00	4.1	80.28	80.40	-4.1	7,978	-0.05%
2019/08/26	13	79.82	0	0.00	79.65	13	8,107	0.16%
2019/08/22	0	81.00	0	0.00	80.90	0	8,137	0.00%
2019/08/21	0	0.00	2	81.10	81.10	-2	8,144	-0.02%
2019/08/20	0	0.00	9	80.97	81.00	-9	8,234	-0.11%
2019/08/13	7	79.90	0	0.00	79.70	7	8,837	0.08%
2019/08/08	5	80.20	0	0.00	80.65	5	9,337	0.05%
2019/08/07	6	79.78	4	79.73	79.70	2	9,541	0.02%
2019/08/06	16	79.64	0	0.00	80.10	16	9,598	0.17%
2019/08/05	16	80.14	1	80.40	80.15	15	9,494	0.16%
2019/08/02	6	80.93	2	80.75	80.95	4	9,347	0.04%
2019/07/25	0	83.70	0	0.00	83.80	0	10,100	0.00%
2019/07/24	0	0.00	9	83.83	83.55	-9	10,072	-0.09%
2019/07/23	1	83.55	1	83.70	83.60	0	10,068	0.00%
2019/07/22	0	0.00	1	83.45	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	4	83.35	83.00	-4	9,953	-0.04%
2019/07/17	0	0.00	1	82.95	82.80	-1	9,816	-0.01%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	5	83.13	83.20	-5	9,805	-0.05%
2019/07/12	0	0.00	4	82.80	82.75	-4	9,994	-0.04%
2019/07/11	0	0.00	5	82.80	82.85	-5	10,329	-0.05%
2019/07/03	0.1	81.60	0	0.00	81.50	0.1	10,782	0.00%
2019/07/01	2	82.68	6	82.51	82.65	-4	10,800	-0.04%
2019/06/28	0.5	81.35	0	0.00	80.90	0.5	10,664	0.00%
2019/06/26	1	80.30	0	0.00	80.35	1	10,621	0.01%
2019/06/24	0	0.00	5	81.16	81.20	-5	10,490	-0.05%
2019/06/21	0	0.00	3	80.90	80.85	-3	10,258	-0.03%
2019/06/20	1	80.90	4	80.88	80.85	-3	10,120	-0.03%
2019/06/19	1	80.15	11	80.32	80.75	-10	10,042	-0.10%
2019/06/12	0	0.00	1	79.55	79.70	-1	10,302	-0.01%
2019/06/11	0	0.00	4	79.35	79.40	-4	10,234	-0.04%
2019/06/10	0	0.00	7	78.96	79.05	-7	10,226	-0.07%
2019/06/06	2	77.70	0	0.00	77.70	2	10,329	0.02%
2019/06/04	1	78.15	1	78.05	78.05	0	10,331	0.00%
2019/06/03	1	78.22	0	0.00	78.55	1	10,515	0.01%
2019/05/30	12	77.26	0	0.00	77.40	12	10,771	0.11%
2019/05/29	5	76.56	1	76.70	76.75	4	10,785	0.04%
2019/05/27	2	77.05	2	77.15	77.15	0	10,940	0.00%
2019/05/24	2	77.25	0	0.00	77.35	2	11,071	0.02%
2019/05/23	9	76.94	0	0.00	76.95	9	11,135	0.08%
2019/05/22	9	78.51	0	0.00	78.40	9	11,019	0.08%
2019/05/21	2	78.08	0	0.00	78.40	2	11,415	0.02%
2019/05/20	1	78.55	0	0.00	78.20	1	11,133	0.01%
2019/05/17	3	78.67	0	0.00	78.25	3	11,004	0.03%
2019/05/16	3.1	79.38	0	0.00	79.05	3.1	10,671	0.03%
2019/05/15	7	79.89	0	0.00	79.75	7	10,447	0.07%
2019/05/14	8	79.66	15	78.95	79.65	-7	10,229	-0.07%
2019/05/13	6.8	80.42	0	0.00	80.15	6.8	9,994	0.07%
2019/05/10	2	81.10	0	0.00	81.50	2	9,793	0.02%
2019/05/09	1	82.00	0	0.00	81.55	1	9,684	0.01%
2019/05/03	0.7	83.75	2	83.58	83.75	-1.3	9,302	-0.01%
2019/04/30	1.2	82.80	0	0.00	82.80	1.2	8,949	0.01%
2019/04/29	0.1	82.80	0	0.00	82.80	0.1	9,065	0.00%
2019/04/26	0	0.00	0.1	82.55	82.45	-0.1	9,151	0.00%
2019/04/25	0	83.40	4	83.35	83.40	-4	9,254	-0.04%
2019/04/24	0	83.20	0	0.00	83.20	0	9,451	0.00%
2019/04/23	0	83.05	2	82.88	83.05	-2	9,597	-0.02%
2019/04/19	0	82.80	0.3	82.80	82.80	-0.2	9,709	0.00%
2019/04/18	1	82.89	0	0.00	82.70	1	9,548	0.01%
2019/04/17	0.1	82.70	6	82.64	82.75	-5.9	9,394	-0.06%
2019/04/16	0	82.10	0	0.00	82.10	0	9,192	0.00%
2019/04/15	0	0.00	1	81.70	81.85	-1	9,306	-0.01%
2019/04/11	0	0.00	1	81.20	81.15	-1	9,630	-0.01%
2019/04/10	1	81.35	2	81.23	81.50	-1	9,634	-0.01%
2019/04/08	0	0.00	12	80.90	80.90	-12	9,436	-0.13%
2019/04/02	0	80.20	0	0.00	80.15	0	9,539	0.00%
2019/04/01	3	79.83	0	0.00	79.85	3	9,544	0.03%
2019/03/28	0	0.00	4	78.41	78.50	-4	9,457	-0.04%
2019/03/26	1	78.55	0	0.00	78.65	1	9,592	0.01%
2019/03/25	1	78.10	1	78.10	78.15	0	9,674	0.00%
2019/03/22	0	0.00	2	79.45	79.35	-2	9,652	-0.02%
2019/03/21	0	0.00	12	78.93	79.15	-12	9,683	-0.12%
2019/03/20	0	0.00	7	78.35	78.50	-7	9,598	-0.07%
2019/03/18	0	0.00	1	78.00	78.10	-1	9,490	-0.01%
2019/03/13	3	77.12	0	0.00	77.10	3	9,677	0.03%
2019/03/08	1	75.85	0	0.00	76.00	1	9,659	0.01%
2019/02/27	3	77.62	2	77.43	77.65	1	9,143	0.01%
2019/02/25	1	77.50	8	77.59	77.50	-7	8,829	-0.08%
2019/02/22	0	0.00	2	76.83	76.95	-2	8,759	-0.02%
2019/02/21	2	76.65	3	76.90	77.10	-1	8,738	-0.01%
2019/02/20	0	0.00	4	76.43	76.35	-4	8,545	-0.05%
2019/02/15	0	0.00	2	75.03	75.05	-2	8,163	-0.02%
2019/02/14	0	0.00	2.2	75.36	75.25	-2.2	8,284	-0.03%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	1	75.50	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	1	75.40	75.15	-1	8,939	-0.01%
2019/01/30	8	74.31	0	0.00	74.35	8	8,933	0.09%
2019/01/29	6	74.53	0	0.00	74.50	6	8,949	0.07%
2019/01/25	0	0.00	1	74.70	75.00	-1	9,001	-0.01%
2019/01/24	1	73.95	0	0.00	74.05	1	8,992	0.01%
2019/01/23	6	73.80	0	0.00	73.70	6	9,099	0.07%
2019/01/22	3.4	74.00	0	0.00	74.05	3.4	9,094	0.04%
2019/01/21	0	0.00	9	76.52	76.50	-9	9,112	-0.10%
2019/01/18	2	76.00	4	75.96	75.95	-2	9,237	-0.02%
2019/01/16	0.1	75.60	0	0.00	75.55	0.1	9,630	0.00%
2019/01/14	0	0.00	2	74.85	75.00	-2	9,799	-0.02%
2019/01/11	2	75.40	18	75.59	75.50	-16	9,912	-0.16%
2019/01/10	0.2	75.00	0	0.00	74.80	0.2	9,872	0.00%
2019/01/04	7	72.29	1	72.55	72.20	6	11,031	0.05%
2019/01/02	1	75.00	0	0.00	74.05	1	11,938	0.01%
2018/12/27	0	0.00	1	75.10	75.05	-1	12,940	-0.01%
2018/12/26	2.1	73.51	0	0.00	73.55	2.1	12,942	0.02%
2018/12/25	10	73.49	0	0.00	73.75	10	12,867	0.08%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/21	1	74.80	0	0.00	75.20	1	12,926	0.01%
2018/12/20	2	75.10	0	0.00	75.05	2	13,248	0.02%
2018/12/17	1	75.95	0	0.00	75.95	1	13,268	0.01%
2018/12/14	0	0.00	1	75.15	75.35	-1	13,243	-0.01%
2018/12/11	2	74.88	0	0.00	75.05	2	13,215	0.02%
2018/12/07	0	0.00	2	75.63	75.45	-2	13,404	-0.01%
2018/12/06	2	75.13	2	75.05	75.10	0	13,600	0.00%
2018/12/05	28	76.73	1	77.10	76.65	27	13,587	0.20%
2018/12/04	22	78.25	0	0.00	78.25	22	13,516	0.16%
2018/12/03	0	0.00	16	78.30	78.80	-16	13,489	-0.12%
2018/11/29	5	77.73	9	77.70	77.05	-4	13,262	-0.03%
2018/11/28	5	76.30	1	76.40	76.90	4	13,153	0.03%
2018/11/27	1	75.35	0	0.00	76.05	1	13,089	0.01%
2018/11/26	1	76.00	0	0.00	76.15	1	13,032	0.01%
2018/11/13	1	75.80	0	0.00	77.10	1	12,813	0.01%
2018/11/09	2	78.35	2	77.85	77.80	0	12,685	0.00%
2018/11/08	0	0.00	20	78.90	78.85	-20	12,143	-0.16%
2018/11/07	1	78.45	2	78.48	78.40	-1	12,009	-0.01%
2018/11/06	0	0.00	1	77.85	78.00	-1	12,027	-0.01%
2018/11/02	0	0.00	3	78.60	78.65	-3	11,895	-0.03%
2018/11/01	1	78.40	1	78.30	78.40	0	11,851	0.00%
2018/10/31	1	77.40	12	77.43	77.55	-11	11,758	-0.09%
2018/10/30	0	0.00	9	76.00	75.95	-9	11,634	-0.08%
2018/10/29	1	75.70	0	0.00	75.75	1	11,553	0.01%
2018/10/26	1	75.35	0	0.00	75.40	1	11,468	0.01%
2018/10/25	5	75.45	0	0.00	75.50	5	11,239	0.04%
2018/10/24	1	77.40	0	0.00	77.40	1	10,803	0.01%
2018/10/23	2	77.83	0	0.00	77.75	2	10,641	0.02%
2018/10/19	0	0.00	1	78.30	79.30	-1	10,260	-0.01%
2018/10/18	4	79.40	0	0.00	79.15	4	10,165	0.04%
2018/10/17	4	79.91	2	80.35	79.40	2	10,117	0.02%
2018/10/16	11	78.93	0	0.00	79.30	11	9,921	0.11%
2018/10/15	11.1	78.88	0	0.00	79.20	11.1	9,950	0.11%
2018/10/12	23.5	78.91	14	79.88	80.05	9.5	9,350	0.10%
2018/10/11	57	78.83	3	78.50	77.40	54	9,184	0.59%
2018/10/09	10	83.00	0	0.00	83.25	10	8,092	0.12%
2018/10/08	25	82.93	0	0.00	83.00	25	7,840	0.32%
2018/10/05	15	84.10	0	0.00	83.45	15	7,292	0.21%
2018/10/04	7	84.94	0	0.00	84.90	7	6,962	0.10%
2018/10/03	0	0.00	1	85.85	85.95	-1	6,865	-0.01%
2018/10/02	0	0.00	5	86.33	86.05	-5	6,874	-0.07%
2018/10/01	0	0.00	8	87.34	87.35	-8	6,934	-0.12%
2018/09/28	0	0.00	7	87.56	86.90	-7	6,925	-0.10%
2018/09/27	0	0.00	11	87.19	87.35	-11	6,757	-0.16%
2018/09/26	0	0.00	4	86.88	86.90	-4	6,323	-0.06%
2018/09/25	0	0.00	4	86.96	87.10	-4	6,273	-0.06%
2018/09/21	0	0.00	2	86.18	86.85	-2	6,218	-0.03%
2018/09/19	0	0.00	3	86.18	86.15	-3	6,337	-0.05%
2018/09/18	13	85.45	0	0.00	85.40	13	6,361	0.20%
2018/09/17	9	85.92	0	0.00	85.85	9	6,533	0.14%
2018/09/14	2	86.18	0	0.00	86.50	2	6,517	0.03%
2018/09/13	9	85.20	0	0.00	84.95	9	6,481	0.14%
2018/09/12	6	85.44	0	0.00	85.55	6	6,167	0.10%
2018/09/11	16	85.62	0	0.00	85.65	16	5,989	0.27%
2018/09/10	1	86.00	2	86.30	86.00	-1	5,747	-0.02%
2018/09/07	0	0.00	1	86.40	86.40	-1	5,723	-0.02%
2018/09/03	0	0.00	1	87.00	86.45	-1	5,798	-0.02%
2018/08/31	0	0.00	9	86.70	86.95	-9	5,795	-0.16%
2018/08/30	1	88.25	0	0.00	87.55	1	5,836	0.02%
2018/08/29	1	87.10	7	86.86	87.25	-6	5,778	-0.10%
2018/08/28	0	0.00	6	86.30	86.25	-6	5,600	-0.11%
2018/08/27	0	0.00	2	85.30	85.55	-2	5,580	-0.04%
2018/08/23	0	0.00	4	85.08	85.05	-4	5,512	-0.07%
2018/08/22	2	84.70	0	0.00	84.65	2	5,551	0.04%
2018/08/20	1	83.75	0	0.00	83.95	1	5,480	0.02%
2018/08/17	2	83.85	0	0.00	83.65	2	5,479	0.04%
2018/08/16	12	83.62	0	0.00	83.80	12	5,421	0.22%
2018/08/15	1	83.55	1	83.65	83.75	0	5,381	0.00%
2018/08/13	5	84.57	0	0.00	83.95	5	5,368	0.09%
2018/08/01	0	0.00	0.2	86.00	86.15	-0.2	6,036	0.00%
2018/07/27	0	0.00	1	85.50	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	5	84.96	85.00	-5	6,129	-0.08%
2018/07/25	0	0.00	9	84.70	84.75	-9	6,080	-0.15%
2018/07/24	0	0.00	5	84.58	84.70	-5	6,082	-0.08%
2018/07/23	0	0.00	10	84.55	84.55	-10	6,204	-0.16%
2018/07/19	0	0.00	5	83.48	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	5	83.20	83.05	-5	6,365	-0.08%
2018/07/17	0	0.00	1	82.70	82.55	-1	6,322	-0.02%
2018/07/16	2	83.15	0	0.00	83.00	2	6,422	0.03%
2018/07/13	0	0.00	4	83.13	83.35	-4	6,407	-0.06%
2018/07/12	0	0.00	1	82.50	82.65	-1	6,241	-0.02%
2018/07/10	0	0.00	9	82.49	82.45	-9	6,163	-0.15%
2018/07/09	0	0.00	23	82.08	82.25	-23	6,131	-0.38%
2018/07/06	1	80.45	0	0.00	80.95	1	6,040	0.02%
2018/07/03	1	81.00	0	0.00	81.15	1	6,033	0.02%
2018/07/02	5	81.30	0	0.00	81.05	5	6,052	0.08%
2018/06/29	0	0.00	1	81.35	81.45	-1	6,045	-0.02%
2018/06/28	14	80.01	0	0.00	80.05	14	5,950	0.24%
2018/06/27	14	80.51	0	0.00	80.40	14	5,831	0.24%
2018/06/26	22	80.33	1	80.45	80.70	21	5,761	0.36%
2018/06/25	1	80.75	0	0.00	80.90	1	5,556	0.02%
2018/06/22	8	80.63	0	0.00	81.15	8	5,478	0.15%
2018/06/21	0	0.00	10	81.50	81.25	-10	5,442	-0.18%
2018/06/19	12	80.75	0	0.00	80.60	12	5,466	0.22%
2018/06/15	1	81.20	0	0.00	81.95	1	5,464	0.02%
2018/06/13	0	0.00	2	82.98	83.00	-2	5,422	-0.04%
2018/06/06	0	0.00	4.2	83.10	83.30	-4.2	5,598	-0.08%
2018/06/04	0.1	82.55	11	82.44	82.60	-10.9	5,547	-0.20%
2018/05/30	7	80.51	0	0.00	80.40	7	5,568	0.13%
2018/05/18	6	81.00	0	0.00	80.95	6	6,008	0.10%
2018/05/17	1	81.50	0	0.00	81.20	1	6,238	0.02%
2018/05/15	1	82.00	3	82.20	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	11	82.21	82.50	-11	6,727	-0.16%
2018/05/11	0	0.00	15	81.54	81.60	-15	6,558	-0.23%
2018/05/10	0	0.00	8	80.59	80.65	-8	6,315	-0.13%
2018/05/09	1	80.45	9	80.50	80.45	-8	6,264	-0.13%
2018/05/04	4	78.90	0	0.00	78.95	4	6,314	0.06%
2018/05/03	3	78.68	0	0.00	78.55	3	6,384	0.05%
2018/05/02	3	79.58	0	0.00	79.40	3	6,320	0.05%
2018/04/27	8	79.03	0	0.00	79.20	8	6,300	0.13%
2018/04/26	7	79.15	0	0.00	79.05	7	6,167	0.11%
2018/04/25	13	79.03	0	0.00	79.30	13	5,981	0.22%
2018/04/24	9	79.42	0	0.00	79.55	9	5,821	0.15%
2018/04/23	7	80.16	0	0.00	79.95	7	5,635	0.12%
2018/04/20	3	80.60	0	0.00	80.75	3	5,524	0.05%
2018/04/19	0	0.00	3	82.53	82.65	-3	5,421	-0.06%
2018/04/17	3	81.43	0	0.00	81.40	3	5,375	0.06%
2018/04/10	0	0.00	2	82.75	82.50	-2	5,584	-0.04%
2018/04/09	5	81.90	10	82.25	82.20	-5	5,639	-0.09%
2018/04/03	5	81.39	0	0.00	81.50	5	5,642	0.09%
2018/03/30	0	0.00	3	83.00	82.85	-3	5,652	-0.05%
2018/03/28	1	82.60	0	0.00	82.25	1	5,560	0.02%
2018/03/27	1	83.20	0	0.00	83.40	1	5,518	0.02%
2018/03/26	0	0.00	1	82.10	82.20	-1	5,484	-0.02%
2018/03/23	4	81.85	2	82.08	82.10	2	5,489	0.04%
2018/03/22	0	0.00	1	84.50	83.55	-1	5,423	-0.02%
2018/03/19	0	0.00	1	84.00	83.85	-1	5,405	-0.02%
2018/03/16	2	83.30	0	0.00	83.90	2	5,399	0.04%
2018/03/13	1	84.50	0	0.00	84.95	1	5,409	0.02%
2018/03/12	0	0.00	2	83.95	84.15	-2	5,367	-0.04%
2018/03/09	0	0.00	1	83.00	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	4	82.70	82.75	-4	5,427	-0.07%
2018/03/06	0	0.00	3	81.97	82.15	-3	5,449	-0.06%
2018/03/02	7	80.77	0	0.00	81.15	7	5,452	0.13%
2018/03/01	3	81.48	0	0.00	81.75	3	5,382	0.06%
2018/02/27	0	0.00	1	82.80	82.35	-1	5,345	-0.02%
2018/02/26	0	0.00	10	82.70	82.40	-10	5,235	-0.19%
2018/02/23	0	0.00	2	82.05	82.00	-2	5,206	-0.04%
2018/02/22	1	81.00	0	0.00	81.00	1	5,225	0.02%
2018/02/21	0	0.00	1	81.70	81.50	-1	5,238	-0.02%
2018/02/12	1	79.60	0	0.00	79.70	1	5,082	0.02%
2018/02/09	6	78.33	0	0.00	79.05	6	5,062	0.12%
2018/02/08	4	80.68	0	0.00	80.60	4	4,828	0.08%
2018/02/07	2	81.35	0	0.00	80.65	2	4,854	0.04%
2018/02/06	11	79.95	0.7	80.90	79.65	10.4	4,702	0.22%
2018/02/05	1	83.10	0	0.00	83.60	1	4,182	0.02%
2018/02/02	1	84.50	0	0.00	84.90	1	4,080	0.02%
2018/01/30	1.2	84.73	0	0.00	84.55	1.2	3,980	0.03%
2018/01/22	0	0.00	1	87.85	87.95	-1	3,588	-0.03%
2018/01/18	0	0.00	2	86.00	86.30	-2	3,516	-0.06%
2018/01/09	0	0.00	3	84.10	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	3	83.93	84.10	-3	3,298	-0.09%
2018/01/05	0	0.00	9	83.69	83.75	-9	3,272	-0.28%
2018/01/04	0	0.00	5	83.44	83.50	-5	3,291	-0.15%
2018/01/03	0	0.00	13	83.36	83.35	-13	3,464	-0.38%
2018/01/02	0	0.00	2	82.60	82.60	-2	3,412	-0.06%