元大台灣50 (0050)-統一-新竹券商分點個股進出

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
171.30
漲跌
▲1.30
漲幅
+0.76%
成交量
5,978張
產業
上市
3690人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1.1	170.72	2	171.20	171.30	-0.9	9,611	-0.01%
2024/05/22	0.1	167.60	4	169.33	170.00	-3.9	9,831	-0.04%
2024/05/21	0	167.00	0	0.00	167.00	0	9,929	0.00%
2024/05/20	1.8	167.15	0	0.00	167.20	1.8	10,029	0.02%
2024/05/17	0.6	167.20	1.2	166.95	167.25	-0.6	10,138	-0.01%
2024/05/16	1	168.40	1.1	169.33	167.45	-0.1	10,210	0.00%
2024/05/15	0.2	166.35	5.7	167.11	166.65	-5.5	10,302	-0.05%
2024/05/14	0	163.18	3	163.63	164.40	-3	10,754	-0.03%
2024/05/13	0.2	163.25	0	0.00	163.30	0.2	10,911	0.00%
2024/05/10	0.2	161.43	2	161.10	161.65	-1.8	10,908	-0.02%
2024/05/09	0.1	160.65	1	160.80	160.50	-0.9	10,887	-0.01%
2024/05/08	0	160.10	8	160.48	160.70	-8	10,915	-0.07%
2024/05/07	1.3	160.03	1.1	160.19	160.10	0.2	10,975	0.00%
2024/05/06	6.2	160.02	15.3	160.04	159.20	-9.1	11,315	-0.08%
2024/05/03	0.1	158.05	0	0.00	156.95	0.1	11,435	0.00%
2024/05/02	1.5	156.59	0	0.00	156.15	1.5	11,775	0.01%
2024/04/30	1.3	158.95	8.3	159.07	158.25	-7	11,907	-0.06%
2024/04/26	0	0.00	5	156.68	156.00	-5	12,035	-0.04%
2024/04/25	0.6	154.94	0	0.00	153.50	0.6	12,372	0.00%
2024/04/24	0	0.00	1.3	156.14	156.35	-1.3	12,412	-0.01%
2024/04/23	0.1	152.18	1	151.75	151.90	-0.9	12,890	-0.01%
2024/04/22	0.6	150.99	0	0.00	150.45	0.6	13,165	0.00%
2024/04/19	25.4	152.05	1	152.30	150.90	24.4	13,214	0.18%
2024/04/18	3	155.85	8	157.21	158.95	-5	12,816	-0.04%
2024/04/17	19.2	156.74	10.5	156.71	157.40	8.7	12,800	0.07%
2024/04/16	13.1	155.94	5.4	155.94	155.65	7.7	12,784	0.06%
2024/04/15	6.8	160.18	23	160.15	160.00	-16.2	12,601	-0.13%
2024/04/12	0.4	162.28	8	162.60	162.10	-7.6	12,626	-0.06%
2024/04/11	0.1	162.15	3.2	162.08	162.50	-3	12,596	-0.02%
2024/04/10	0.3	163.20	0	0.00	163.00	0.3	12,600	0.00%
2024/04/09	0.1	160.99	4	161.39	163.25	-3.9	12,737	-0.03%
2024/04/08	0.6	158.92	1	159.55	159.45	-0.4	12,701	0.00%
2024/04/03	1.2	158.61	0	0.00	158.55	1.2	12,825	0.01%
2024/04/02	0	158.75	6.3	159.32	159.65	-6.2	12,995	-0.05%
2024/04/01	0.7	157.95	1	158.20	157.40	-0.3	13,372	0.00%
2024/03/29	0	0.00	1.2	157.92	157.90	-1.2	13,564	-0.01%
2024/03/28	7	156.79	30	156.80	156.90	-23	13,567	-0.17%
2024/03/27	1	157.30	0	0.00	157.65	1	13,618	0.01%
2024/03/26	0.3	157.50	0	158.45	157.60	0.2	13,634	0.00%
2024/03/25	0.6	157.37	7.2	157.89	157.50	-6.6	13,636	-0.05%
2024/03/22	0.1	157.90	0.9	157.00	157.20	-0.8	13,586	-0.01%
2024/03/21	6	157.30	9	157.08	157.40	-3	13,584	-0.02%
2024/03/20	1.3	153.40	2	155.00	153.20	-0.7	13,558	-0.01%
2024/03/19	0.3	153.40	0	0.00	154.05	0.3	13,924	0.00%
2024/03/18	0.2	153.45	0	0.00	154.40	0.2	13,830	0.00%
2024/03/15	2.6	154.14	0	0.00	153.00	2.6	13,623	0.02%
2024/03/14	0	155.00	4.6	155.16	155.10	-4.6	13,532	-0.03%
2024/03/13	0.2	155.85	2	155.67	155.25	-1.9	13,611	-0.01%
2024/03/12	0.4	152.65	12	153.67	154.50	-11.6	13,443	-0.09%
2024/03/11	1.8	153.26	1	153.25	152.90	0.8	13,318	0.01%
2024/03/08	4.1	154.24	26	155.36	154.45	-21.9	13,181	-0.17%
2024/03/07	3.2	151.75	11.3	152.06	152.30	-8.1	12,772	-0.06%
2024/03/06	3.3	147.77	22	148.86	148.85	-18.7	12,366	-0.15%
2024/03/05	0.3	148.01	2.3	148.29	148.15	-2	12,273	-0.02%
2024/03/04	0.2	145.28	15.6	146.26	146.95	-15.4	12,111	-0.13%
2024/03/01	1.5	143.17	0	0.00	142.80	1.5	11,865	0.01%
2024/02/29	0.1	143.01	3	143.17	143.30	-2.9	11,877	-0.02%
2024/02/27	0.2	143.32	1	142.85	143.35	-0.8	11,985	-0.01%
2024/02/26	0.7	143.65	0	0.00	143.95	0.7	11,990	0.01%
2024/02/23	1.1	143.70	0	143.60	143.75	1	11,929	0.01%
2024/02/22	0.1	142.50	4.5	142.55	142.80	-4.4	12,083	-0.04%
2024/02/21	2.9	141.30	2	141.40	141.20	0.9	12,022	0.01%
2024/02/20	0.5	141.26	2	141.95	141.65	-1.5	12,301	-0.01%
2024/02/19	4.3	140.87	2	140.90	141.10	2.3	12,385	0.02%
2024/02/16	4.4	141.49	4	141.54	141.30	0.4	12,615	0.00%
2024/02/15	2.1	142.03	23.4	142.25	142.35	-21.4	12,656	-0.17%
2024/02/05	0.7	136.16	12	135.91	135.95	-11.3	12,384	-0.09%
2024/02/02	0.1	134.89	2	134.95	135.10	-1.9	12,168	-0.02%
2024/02/01	12.5	133.99	1	133.95	134.35	11.5	12,124	0.09%
2024/01/31	3	134.35	1	134.40	134.35	2	12,169	0.02%
2024/01/30	0.8	136.35	0.7	136.15	136.15	0.1	12,165	0.00%
2024/01/29	1	136.10	2	136.18	136.50	-1	12,271	-0.01%
2024/01/26	0.3	135.66	2.1	135.68	135.65	-1.8	11,972	-0.01%
2024/01/25	0.4	135.05	39.6	135.17	135.65	-39.2	11,872	-0.33%
2024/01/24	0	134.05	1.1	134.29	134.00	-1.1	11,511	-0.01%
2024/01/23	0	133.65	11	133.93	134.05	-11	11,454	-0.10%
2024/01/22	0.3	134.05	1.7	133.40	133.80	-1.4	11,491	-0.01%
2024/01/19	1	132.88	16.5	132.37	132.90	-15.5	11,344	-0.14%
2024/01/18	19.1	128.29	7.7	128.15	128.30	11.4	11,276	0.10%
2024/01/17	47.4	128.04	8	127.56	127.45	39.4	11,225	0.35%
2024/01/16	10	131.92	2	131.85	131.65	8	10,739	0.07%
2024/01/15	12	133.13	11	133.23	133.00	1	10,507	0.01%
2024/01/12	3.3	132.16	0	0.00	132.65	3.3	10,378	0.03%
2024/01/11	1.4	132.67	3	133.08	132.85	-1.6	10,400	-0.02%
2024/01/10	16.2	132.32	0	0.00	132.30	16.2	10,466	0.15%
2024/01/09	3.1	133.85	3.1	133.89	133.00	-0.1	10,467	0.00%
2024/01/08	5.2	133.44	5.3	133.06	132.75	-0.1	10,501	0.00%
2024/01/05	4.5	132.26	0	0.00	132.15	4.5	10,451	0.04%
2024/01/04	8.1	132.45	0	0.00	132.50	8.1	10,623	0.08%
2024/01/03	8.8	132.94	2	132.80	132.55	6.8	10,771	0.06%
2024/01/02	0.8	135.47	0	0.00	134.90	0.8	10,627	0.01%
2023/12/29	0.5	135.60	4	136.00	135.45	-3.5	10,597	-0.03%
2023/12/28	0.1	135.66	93	135.82	135.75	-92.9	10,564	-0.88%
2023/12/27	0.1	134.50	35.1	135.42	135.75	-35	10,401	-0.34%
2023/12/26	0	0.00	3	134.30	134.25	-3	10,010	-0.03%
2023/12/25	2.4	133.07	1	133.50	133.50	1.4	9,822	0.01%
2023/12/22	0	0.00	2.1	132.88	132.95	-2.1	9,796	-0.02%
2023/12/21	1.3	132.25	2.1	132.46	132.60	-0.9	9,860	-0.01%
2023/12/20	2.2	133.57	35.4	133.56	133.75	-33.2	9,837	-0.34%
2023/12/19	1.1	132.99	1.5	133.47	133.40	-0.4	9,885	0.00%
2023/12/18	0.4	133.05	2.1	133.19	133.90	-1.7	10,144	-0.02%
2023/12/15	0.2	133.85	5.4	133.88	133.70	-5.2	10,132	-0.05%
2023/12/14	0	0.00	9.6	132.99	133.15	-9.6	9,893	-0.10%
2023/12/13	0.2	131.67	0	0.00	131.55	0.2	9,477	0.00%
2023/12/12	3	131.60	3	131.75	131.50	0	9,524	0.00%
2023/12/11	0.6	131.00	0.1	131.15	131.20	0.5	9,552	0.01%
2023/12/08	30.1	131.27	0	0.00	131.05	30.1	9,554	0.31%
2023/12/07	5.2	130.18	2.6	130.31	130.00	2.6	9,380	0.03%
2023/12/05	1.4	130.11	0	0.00	130.35	1.4	9,445	0.01%
2023/12/04	0.4	131.75	0	0.00	131.30	0.4	9,459	0.00%
2023/12/01	0.4	131.10	0	131.40	131.80	0.4	9,507	0.00%
2023/11/30	0.6	131.27	0.2	131.20	131.35	0.4	9,479	0.00%
2023/11/29	2.5	131.22	6	131.30	131.15	-3.5	9,354	-0.04%
2023/11/28	6	131.45	0	0.00	131.25	6	9,295	0.06%
2023/11/27	4.6	130.89	0	0.00	130.35	4.6	9,208	0.05%
2023/11/24	0.1	131.28	5	131.54	131.20	-4.9	9,147	-0.05%
2023/11/22	2	131.35	4.1	131.41	131.35	-2.1	9,002	-0.02%
2023/11/21	3.1	131.80	5.2	132.45	132.55	-2.2	9,018	-0.02%
2023/11/20	1.6	130.68	2.4	130.86	130.95	-0.8	8,657	-0.01%
2023/11/17	0.1	130.70	6.5	131.36	131.00	-6.3	8,625	-0.07%
2023/11/16	0	0.00	11	130.60	130.60	-11	8,234	-0.13%
2023/11/15	1.2	130.54	18.1	130.70	130.55	-16.9	8,096	-0.21%
2023/11/14	10	129.30	21.1	129.25	129.00	-11.1	7,843	-0.14%
2023/11/13	0.3	129.04	31.8	128.79	128.70	-31.6	7,669	-0.41%
2023/11/10	1.6	126.77	8	126.70	126.75	-6.4	7,548	-0.08%
2023/11/09	0.3	126.97	16.1	127.32	127.25	-15.8	7,601	-0.21%
2023/11/08	0	0.00	21.8	127.11	127.20	-21.8	7,872	-0.28%
2023/11/07	1.4	126.46	5	126.45	126.50	-3.6	7,816	-0.05%
2023/11/06	0.3	126.64	48.5	126.87	126.55	-48.1	7,888	-0.61%
2023/11/03	1.2	125.23	9	125.16	125.45	-7.8	7,684	-0.10%
2023/11/02	12	123.23	37.1	124.06	124.50	-25.1	7,713	-0.33%
2023/11/01	1.2	121.74	17	121.88	121.75	-15.8	7,626	-0.21%
2023/10/31	21.6	121.56	5	122.25	121.15	16.6	7,666	0.22%
2023/10/30	12.4	122.09	0.1	122.15	122.00	12.3	7,686	0.16%
2023/10/27	6.3	122.32	0	0.00	122.30	6.3	7,608	0.08%
2023/10/26	45.1	121.73	0	0.00	121.75	45.1	7,661	0.59%
2023/10/25	0.2	124.58	2	124.20	124.20	-1.8	7,340	-0.02%
2023/10/24	5.2	122.90	0	0.00	123.95	5.2	7,340	0.07%
2023/10/23	40.5	123.75	0.3	123.85	123.85	40.1	7,293	0.55%
2023/10/20	1.4	124.19	0.2	125.15	125.40	1.3	7,276	0.02%
2023/10/19	0.2	124.75	0	0.00	124.85	0.2	7,364	0.00%
2023/10/18	2.5	124.97	0	0.00	124.80	2.5	7,447	0.03%
2023/10/17	0.6	126.57	35	126.66	126.55	-34.4	7,349	-0.47%
2023/10/16	2.6	125.97	0	0.00	126.25	2.6	7,474	0.03%
2023/10/13	0.3	126.80	24	127.13	126.95	-23.7	7,526	-0.31%
2023/10/12	10	127.25	40	126.74	127.30	-30	7,674	-0.39%
2023/10/11	0.5	126.00	29.1	126.12	126.25	-28.6	7,681	-0.37%
2023/10/06	0.1	124.10	17	124.02	124.10	-17	7,718	-0.22%
2023/10/05	0.3	123.05	0	0.00	123.65	0.3	7,694	0.00%
2023/10/04	7.3	121.75	1	121.60	121.90	6.3	7,701	0.08%
2023/10/03	2.4	123.61	0	0.00	123.50	2.4	7,645	0.03%
2023/10/02	5.8	124.29	0	0.00	124.25	5.8	7,694	0.07%
2023/09/28	0	122.93	32	122.63	122.65	-32	7,859	-0.41%
2023/09/27	15.4	122.10	0.1	122.00	122.15	15.3	7,849	0.19%
2023/09/26	34.1	122.30	0	0.00	122.10	34.1	7,835	0.44%
2023/09/25	32.6	123.60	0	0.00	123.55	32.6	7,778	0.42%
2023/09/22	10.3	122.47	0.1	122.70	122.65	10.2	7,829	0.13%
2023/09/21	44.6	123.02	0	0.00	122.75	44.6	7,765	0.57%
2023/09/20	3.7	124.74	0	0.00	124.75	3.7	7,507	0.05%
2023/09/19	0.2	125.89	6	125.47	125.45	-5.8	7,518	-0.08%
2023/09/18	0.8	126.22	0	0.00	126.00	0.8	7,574	0.01%
2023/09/15	0.3	127.12	22.1	127.26	127.35	-21.8	7,899	-0.28%
2023/09/14	4	126.51	4.2	125.97	126.95	-0.2	7,912	0.00%
2023/09/13	1.2	125.29	9	125.41	125.20	-7.8	7,892	-0.10%
2023/09/12	0	124.76	7	124.81	125.05	-7	7,959	-0.09%
2023/09/11	41.3	124.01	2	123.70	123.80	39.3	8,099	0.49%
2023/09/08	7.2	124.01	5	124.25	124.30	2.2	8,073	0.03%
2023/09/07	10.9	125.15	0	0.00	124.85	10.9	8,371	0.13%
2023/09/06	0.4	126.41	0	0.00	126.00	0.4	8,506	0.01%
2023/09/05	0.4	127.15	0	0.00	126.45	0.4	8,477	0.01%
2023/09/04	0.4	126.28	1	126.65	126.75	-0.6	8,502	-0.01%
2023/09/01	0.6	125.71	0	0.00	125.90	0.6	8,646	0.01%
2023/08/31	0.3	125.82	0	0.00	125.70	0.3	8,705	0.00%
2023/08/30	15.8	126.55	5	126.92	126.60	10.8	8,738	0.12%
2023/08/29	0.1	125.32	0.2	126.10	126.05	-0.1	8,774	0.00%
2023/08/28	0.2	125.00	0	0.00	125.35	0.2	8,731	0.00%
2023/08/25	11.1	124.74	0	0.00	124.55	11.1	8,806	0.13%
2023/08/24	3	126.60	11.7	126.51	127.00	-8.7	8,890	-0.10%
2023/08/23	2.2	124.82	5	125.05	124.85	-2.8	9,020	-0.03%
2023/08/22	1.1	123.91	1	123.90	124.00	0.1	9,303	0.00%
2023/08/21	12.1	123.36	0	0.00	123.00	12.1	9,433	0.13%
2023/08/18	12.5	123.89	0	0.00	123.85	12.5	9,447	0.13%
2023/08/17	7.6	123.25	0	0.00	124.60	7.6	9,525	0.08%
2023/08/16	26.5	123.83	0	0.00	124.05	26.5	9,664	0.27%
2023/08/15	3.5	124.88	0	0.00	124.70	3.5	9,931	0.03%
2023/08/14	71.2	124.52	1	125.00	124.50	70.2	10,173	0.69%
2023/08/11	14.2	126.37	1.4	126.50	126.30	12.8	10,232	0.13%
2023/08/10	17.7	126.53	0	0.00	126.40	17.7	10,235	0.17%
2023/08/09	0.1	127.20	4	127.00	127.20	-3.9	10,122	-0.04%
2023/08/08	2.8	127.24	0	0.00	127.00	2.8	10,124	0.03%
2023/08/07	0.4	128.50	1.5	128.10	128.50	-1.1	10,010	-0.01%
2023/08/04	4.4	127.25	0	0.00	127.25	4.4	10,002	0.04%
2023/08/02	4.8	127.94	0	128.05	127.85	4.7	9,967	0.05%
2023/08/01	0.2	129.77	0	0.00	129.45	0.2	9,867	0.00%
2023/07/31	3.5	128.61	0	130.10	128.80	3.5	9,830	0.04%
2023/07/28	2.1	129.57	0	0.00	129.50	2.1	9,771	0.02%
2023/07/27	0	129.05	5.1	129.28	129.50	-5.1	9,795	-0.05%
2023/07/26	3	128.72	0	0.00	128.50	3	9,814	0.03%
2023/07/25	0.2	128.48	3	127.70	128.85	-2.8	9,835	-0.03%
2023/07/24	1.3	127.06	1	127.55	127.25	0.3	9,877	0.00%
2023/07/21	8.5	126.98	0	0.00	127.20	8.5	9,930	0.09%
2023/07/20	3.2	129.58	0	0.00	129.35	3.2	10,026	0.03%
2023/07/19	3.3	129.30	0.1	129.92	128.75	3.3	10,073	0.03%
2023/07/18	4.4	130.70	2	130.55	129.85	2.4	9,915	0.02%
2023/07/17	1.5	132.05	9	132.05	132.00	-7.5	9,841	-0.08%
2023/07/14	1.7	131.95	30	132.00	132.25	-28.3	9,716	-0.29%
2023/07/13	0.2	131.12	4.2	131.32	130.90	-3.9	9,551	-0.04%
2023/07/12	0.3	129.17	1	129.15	129.45	-0.7	9,385	-0.01%
2023/07/11	0.1	128.62	1	128.61	129.20	-1	9,379	-0.01%
2023/07/10	1.7	127.41	0	0.00	127.45	1.7	9,413	0.02%
2023/07/07	5.2	127.64	1	127.50	127.70	4.2	9,330	0.05%
2023/07/06	11.3	128.26	0	0.00	127.90	11.3	9,296	0.12%
2023/07/05	0.4	131.33	0	0.00	130.80	0.4	9,086	0.00%
2023/07/04	0.2	130.93	15	130.75	131.00	-14.8	9,075	-0.16%
2023/07/03	0.5	130.36	1	130.60	130.70	-0.5	9,106	-0.01%
2023/06/30	12.3	128.57	1	128.99	129.10	11.2	9,245	0.12%
2023/06/28	4.1	129.39	0	0.00	129.10	4.1	9,274	0.04%
2023/06/27	1.1	129.14	0	0.00	128.90	1.1	9,342	0.01%
2023/06/26	0.7	129.82	0	0.00	129.75	0.7	9,410	0.01%
2023/06/21	18.2	130.39	5	130.36	130.55	13.2	9,511	0.14%
2023/06/20	4.2	130.71	4	130.70	130.55	0.2	9,327	0.00%
2023/06/19	8.5	131.13	7	131.11	131.25	1.5	9,455	0.02%
2023/06/16	6.2	131.31	0	0.00	131.55	6.2	9,416	0.07%
2023/06/15	0.2	131.85	13	131.89	131.90	-12.8	9,414	-0.14%
2023/06/14	3	131.43	2.4	131.26	131.50	0.6	9,411	0.01%
2023/06/13	0.6	130.95	8	131.06	131.55	-7.4	9,559	-0.08%
2023/06/12	10.3	128.90	4.1	128.89	129.00	6.2	9,371	0.07%
2023/06/09	4	127.78	2	128.00	127.80	2	9,326	0.02%
2023/06/08	2.3	127.12	0	127.70	126.85	2.3	9,545	0.02%
2023/06/07	0.1	127.90	25.9	127.48	128.10	-25.8	9,679	-0.27%
2023/06/06	3.1	126.59	5	127.02	126.70	-1.9	9,532	-0.02%
2023/06/05	5.6	126.56	1	126.40	126.35	4.6	9,525	0.05%
2023/06/02	3.1	125.82	3	126.88	126.75	0.1	9,543	0.00%
2023/06/01	3.4	125.09	2	125.03	125.15	1.4	9,567	0.01%
2023/05/31	6	126.11	1	126.20	126.15	5	9,554	0.05%
2023/05/30	6	126.73	9.1	126.82	126.75	-3.1	9,464	-0.03%
2023/05/29	0.1	126.84	10	126.83	126.75	-10	9,386	-0.11%
2023/05/26	1	125.00	23.1	125.90	125.95	-22.1	9,236	-0.24%
2023/05/25	4.2	123.11	6.1	122.90	123.05	-1.9	8,943	-0.02%
2023/05/24	0.1	121.82	3	121.43	121.60	-2.9	8,934	-0.03%
2023/05/23	0	0.00	5	122.15	122.20	-5	8,826	-0.06%
2023/05/22	7.2	122.29	0	0.00	122.30	7.2	8,718	0.08%
2023/05/19	0	0.00	10.6	122.52	122.50	-10.6	8,549	-0.12%
2023/05/18	2	122.15	31.6	122.10	122.15	-29.5	8,164	-0.36%
2023/05/17	0	118.95	25.7	119.65	120.55	-25.6	8,002	-0.32%
2023/05/16	7.2	117.92	9.2	118.56	118.60	-2	7,695	-0.03%
2023/05/15	5.6	116.88	0	0.00	117.20	5.6	7,628	0.07%
2023/05/12	6.5	117.10	0	0.00	117.20	6.5	7,663	0.09%
2023/05/11	1.3	117.70	0	0.00	117.55	1.3	7,680	0.02%
2023/05/10	2.5	117.94	0	0.00	117.80	2.5	7,768	0.03%
2023/05/09	0.1	118.59	0	118.53	118.90	0	7,838	0.00%
2023/05/08	0.2	118.56	6	118.75	118.55	-5.8	7,983	-0.07%
2023/05/05	0.4	118.12	0	118.30	117.80	0.4	8,041	0.00%
2023/05/04	0	117.10	0	0.00	117.50	0	8,263	0.00%
2023/05/03	7.2	117.03	0.9	117.30	117.20	6.3	8,310	0.08%
2023/05/02	1.1	117.51	0	0.00	117.70	1.1	8,600	0.01%
2023/04/28	1.1	117.01	0	0.00	117.40	1.1	9,236	0.01%
2023/04/27	6.5	115.93	0.1	116.05	116.00	6.4	9,376	0.07%
2023/04/26	11.7	116.29	0	0.00	116.10	11.7	9,678	0.12%
2023/04/25	22	117.40	3	117.12	116.60	19	9,938	0.19%
2023/04/24	2.2	118.07	0	0.00	118.15	2.2	9,795	0.02%
2023/04/21	5.3	118.66	1	119.35	118.60	4.3	9,946	0.04%
2023/04/20	2.5	118.64	1.2	119.16	118.90	1.3	10,065	0.01%
2023/04/19	11.4	119.07	3	119.63	119.05	8.4	10,208	0.08%
2023/04/18	5.1	119.94	0	0.00	119.95	5.1	10,272	0.05%
2023/04/17	1.3	119.93	2.1	120.22	120.35	-0.8	10,392	-0.01%
2023/04/14	0.3	120.74	2	120.55	120.65	-1.7	10,526	-0.02%
2023/04/13	14.2	119.91	2	119.90	119.50	12.2	10,722	0.11%
2023/04/12	3.3	120.53	2	120.75	120.55	1.3	10,756	0.01%
2023/04/11	3	120.60	0	0.00	120.85	3	10,939	0.03%
2023/04/10	2.5	121.07	1	121.40	121.00	1.5	11,043	0.01%
2023/04/07	1.1	120.87	1	121.45	121.00	0.1	11,050	0.00%
2023/04/06	4.2	120.69	6	120.88	121.00	-1.8	11,043	-0.02%
2023/03/31	4.1	121.69	18.3	121.91	121.60	-14.2	11,018	-0.13%
2023/03/30	0.2	121.10	3.1	121.24	121.20	-2.9	10,853	-0.03%
2023/03/29	1.1	120.76	5	120.65	120.60	-3.9	10,861	-0.04%
2023/03/28	12.1	120.40	0	120.35	120.40	12.1	11,017	0.11%
2023/03/27	5.4	121.45	10	121.75	121.45	-4.6	10,957	-0.04%
2023/03/24	0.1	121.92	12.7	122.05	122.20	-12.6	10,978	-0.11%
2023/03/23	0	121.90	7.3	121.70	121.85	-7.2	10,884	-0.07%
2023/03/22	10	119.45	9.3	120.30	120.90	0.8	10,757	0.01%
2023/03/21	0.1	118.50	0	0.00	118.65	0.1	10,628	0.00%
2023/03/20	1.5	118.14	0	0.00	118.10	1.5	10,708	0.01%
2023/03/17	3	118.45	5	118.83	118.95	-2	10,693	-0.02%
2023/03/16	12.5	116.86	19.5	117.00	117.05	-7	10,665	-0.07%
2023/03/15	6.3	117.87	5	117.50	117.60	1.3	10,542	0.01%
2023/03/14	10.9	117.59	3	117.67	117.50	7.9	10,505	0.08%
2023/03/13	13	117.87	6	118.98	118.80	7	10,522	0.07%
2023/03/10	10.4	118.41	13.1	118.38	118.30	-2.6	10,334	-0.03%
2023/03/09	0	120.38	1	120.65	120.20	-1	10,527	-0.01%
2023/03/08	3.2	120.17	0.1	120.65	120.30	3.1	10,627	0.03%
2023/03/07	0.1	120.62	1.3	121.31	121.30	-1.2	10,702	-0.01%
2023/03/06	1.3	120.59	2.9	120.44	120.50	-1.6	10,828	-0.01%
2023/03/03	9	119.35	10.4	119.49	119.35	-1.4	10,939	-0.01%
2023/03/02	12.4	119.29	0	0.00	119.25	12.4	11,141	0.11%
2023/03/01	20.9	117.96	14	118.13	119.35	6.9	11,216	0.06%
2023/02/24	9.1	119.68	0	0.00	118.80	9.1	11,184	0.08%
2023/02/23	0.2	118.95	13.5	119.33	119.40	-13.3	11,237	-0.12%
2023/02/22	6.5	117.52	0	0.00	117.65	6.5	11,312	0.06%
2023/02/21	2.1	118.65	4	118.93	118.95	-1.9	11,354	-0.02%
2023/02/20	3.5	118.62	1.7	119.18	119.00	1.8	11,674	0.02%
2023/02/17	7.4	118.82	2	118.65	118.75	5.4	12,141	0.04%
2023/02/16	0.1	119.75	2	120.43	120.30	-1.9	12,312	-0.02%
2023/02/15	22.5	119.19	0.2	119.10	118.85	22.4	12,701	0.18%
2023/02/14	0.1	121.25	7	121.39	121.65	-6.9	12,742	-0.05%
2023/02/13	3.3	120.34	5	120.66	120.75	-1.7	12,930	-0.01%
2023/02/10	0.4	121.09	7.4	120.95	121.00	-6.9	13,040	-0.05%
2023/02/09	0.1	120.67	2	120.68	120.90	-1.9	13,138	-0.01%
2023/02/08	0.1	120.13	1	120.80	120.85	-0.9	13,164	-0.01%
2023/02/07	0.2	118.90	0	0.00	119.00	0.2	13,240	0.00%
2023/02/06	5.8	119.57	0	0.00	119.25	5.8	13,219	0.04%
2023/02/03	0.7	120.70	2.4	120.96	121.00	-1.7	13,134	-0.01%
2023/02/02	3.1	120.61	15.3	120.85	121.00	-12.2	13,144	-0.09%
2023/02/01	1.2	118.60	5.9	118.87	119.00	-4.7	13,076	-0.04%
2023/01/31	15.4	119.25	4	118.93	118.30	11.4	13,101	0.09%
2023/01/30	0.3	120.10	11.6	120.35	120.70	-11.3	12,923	-0.09%
2023/01/17	8.1	117.98	0	118.25	118.10	8.1	12,536	0.06%
2023/01/16	2	118.30	7.6	118.33	118.10	-5.6	12,585	-0.04%
2023/01/13	0.1	117.60	8.6	117.79	117.20	-8.6	12,328	-0.07%
2023/01/12	3.4	116.09	1.1	116.26	115.85	2.4	12,170	0.02%
2023/01/11	10.1	116.45	20	116.13	116.35	-10	12,263	-0.08%
2023/01/10	10.2	115.96	5.1	116.01	116.25	5.1	12,110	0.04%
2023/01/09	0.1	114.83	8.1	114.37	115.80	-8	12,237	-0.07%
2023/01/06	0.1	111.68	2	111.53	111.80	-1.9	12,178	-0.02%
2023/01/05	0	111.56	0	0.00	111.30	0	12,332	0.00%
2023/01/04	3	110.50	1	110.80	110.50	2	12,354	0.02%
2023/01/03	4.5	108.89	1	110.85	110.75	3.5	12,647	0.03%
2022/12/30	3	110.40	0	0.00	110.20	3	12,544	0.02%
2022/12/29	4.4	108.83	0	0.00	109.50	4.4	12,541	0.03%
2022/12/28	7.6	110.11	0.6	109.55	110.00	7	12,488	0.06%
2022/12/27	1	111.55	0	0.00	111.60	1	12,410	0.01%
2022/12/26	5.1	110.81	0	0.00	111.10	5.1	12,525	0.04%
2022/12/23	2.1	110.71	4.3	110.72	110.70	-2.1	12,668	-0.02%
2022/12/22	6.1	112.52	9	112.51	112.60	-2.9	12,741	-0.02%
2022/12/21	2.1	110.83	0	0.00	110.75	2.1	12,972	0.02%
2022/12/20	4.3	110.55	0	110.55	110.30	4.3	12,922	0.03%
2022/12/19	1	112.31	0	0.00	112.35	1	13,046	0.01%
2022/12/16	5.4	112.55	1	112.65	113.00	4.4	13,186	0.03%
2022/12/15	1	114.80	0	0.00	114.90	1	13,237	0.01%
2022/12/14	1	114.90	0	0.00	114.80	1	13,289	0.01%
2022/12/13	0.1	113.40	0	0.00	113.40	0.1	13,254	0.00%
2022/12/12	1.7	113.56	1	113.90	113.90	0.7	13,263	0.01%
2022/12/09	2	114.90	4.9	115.04	115.00	-2.9	13,340	-0.02%
2022/12/08	1.3	112.76	0.2	113.00	113.25	1.1	13,297	0.01%
2022/12/07	0.2	114.73	4.2	114.70	114.60	-4	13,326	-0.03%
2022/12/06	4.5	115.82	0.1	116.07	115.30	4.4	13,265	0.03%
2022/12/05	0.1	118.07	2	117.88	117.45	-1.9	13,225	-0.01%
2022/12/02	1.3	117.29	0	0.00	117.30	1.3	13,144	0.01%
2022/12/01	4	118.96	3.1	119.23	118.35	0.9	13,277	0.01%
2022/11/30	0	115.78	1.1	116.39	116.35	-1.1	12,974	-0.01%
2022/11/29	1.1	113.84	7.8	114.42	115.40	-6.7	12,967	-0.05%
2022/11/28	2.9	114.58	0	0.00	114.35	2.9	13,021	0.02%
2022/11/25	0.1	116.50	3.1	116.77	116.70	-3	13,121	-0.02%
2022/11/24	2	116.57	15.1	116.26	116.70	-13.1	12,972	-0.10%
2022/11/23	0.1	115.32	2.3	115.58	115.60	-2.2	12,920	-0.02%
2022/11/22	7.3	113.41	7.1	114.70	114.80	0.2	13,049	0.00%
2022/11/21	2.1	114.08	0	0.00	113.85	2.1	13,123	0.02%
2022/11/18	3.1	114.70	9	115.33	114.25	-5.9	13,060	-0.05%
2022/11/17	0.1	113.76	7	113.63	114.55	-6.9	13,000	-0.05%
2022/11/16	0.3	114.33	4.1	114.82	114.50	-3.8	12,949	-0.03%
2022/11/15	1.1	114.58	24.3	114.33	114.70	-23.2	12,689	-0.18%
2022/11/14	2.1	110.00	15	109.82	110.00	-13	12,193	-0.11%
2022/11/11	2.1	108.93	27	108.56	109.00	-24.9	11,979	-0.21%
2022/11/10	0	103.65	2	103.60	103.50	-2	11,638	-0.02%
2022/11/09	2	104.44	0.2	103.70	104.50	1.8	11,557	0.02%
2022/11/08	7.2	101.70	0	0.00	101.60	7.2	11,401	0.06%
2022/11/07	4.3	100.54	4.1	100.73	100.55	0.2	11,368	0.00%
2022/11/04	2	98.35	0	0.00	98.85	2	11,346	0.02%
2022/11/03	0.3	98.72	3	98.58	98.70	-2.7	11,359	-0.02%
2022/11/02	0.3	99.58	1	100.00	100.00	-0.8	11,265	-0.01%
2022/11/01	0.4	99.11	1.5	99.52	99.60	-1.1	11,293	-0.01%
2022/10/31	1	98.71	0	0.00	99.05	1	11,311	0.01%
2022/10/28	7.4	98.08	2	98.60	97.75	5.4	11,257	0.05%
2022/10/27	2.4	99.05	2	99.00	99.00	0.4	11,196	0.00%
2022/10/26	4.1	97.55	13	97.38	97.60	-8.9	11,358	-0.08%
2022/10/25	6.9	97.15	0	0.00	96.70	6.9	11,334	0.06%
2022/10/24	6.5	99.36	8	100.02	98.60	-1.5	11,134	-0.01%
2022/10/21	15.2	99.21	3	99.15	98.90	12.2	10,989	0.11%
2022/10/20	8.3	98.05	14	98.46	99.20	-5.7	10,919	-0.05%
2022/10/19	9.1	99.99	1	100.35	99.75	8.1	10,813	0.07%
2022/10/18	4.4	100.75	33	100.74	101.10	-28.6	10,729	-0.27%
2022/10/17	14.5	99.28	0	0.00	99.95	14.5	10,883	0.13%
2022/10/14	3.2	101.92	0	0.00	101.85	3.2	10,703	0.03%
2022/10/13	4.6	99.41	3.3	99.88	99.00	1.3	10,793	0.01%
2022/10/12	14.8	100.11	11	100.42	100.20	3.8	10,666	0.04%
2022/10/11	25.1	101.21	4	100.83	100.70	21.1	10,814	0.20%
2022/10/07	0.6	106.80	2.1	106.24	106.20	-1.5	10,601	-0.01%
2022/10/06	0.1	107.80	5.2	107.81	108.00	-5.1	10,703	-0.05%
2022/10/05	5.5	107.43	4.5	107.48	107.25	1	10,975	0.01%
2022/10/04	1.2	104.40	2	104.55	104.80	-0.8	10,983	-0.01%
2022/10/03	4.6	102.96	3	102.15	102.20	1.6	10,983	0.01%
2022/09/30	11.1	103.40	2	103.65	103.45	9.1	10,969	0.08%
2022/09/29	7.5	104.95	0.1	105.30	104.90	7.4	10,983	0.07%
2022/09/28	8.3	106.09	9	105.64	105.25	-0.7	11,069	-0.01%
2022/09/27	8.4	107.64	4.1	107.36	107.50	4.3	11,024	0.04%
2022/09/26	15.7	107.35	2	107.60	107.65	13.7	11,316	0.12%
2022/09/23	15.6	109.88	2	109.90	109.70	13.6	11,564	0.12%
2022/09/22	12.4	110.06	3	110.48	110.75	9.4	11,661	0.08%
2022/09/21	16.4	112.35	4	112.80	112.10	12.4	11,516	0.11%
2022/09/20	0.2	112.55	2	113.00	113.05	-1.8	11,514	-0.02%
2022/09/19	5.4	112.30	0	0.00	112.05	5.4	11,695	0.05%
2022/09/16	6.1	112.48	0	0.00	112.55	6.1	11,757	0.05%
2022/09/15	1.8	113.71	1	113.70	113.85	0.8	11,822	0.01%
2022/09/14	7.9	113.29	7	113.36	113.65	0.9	12,011	0.01%
2022/09/13	3.1	115.95	0.4	116.25	116.00	2.7	11,937	0.02%
2022/09/12	3.3	115.37	4	115.21	115.40	-0.7	12,037	-0.01%
2022/09/08	4.4	112.85	0	0.00	113.00	4.4	12,240	0.04%
2022/09/07	29.8	112.42	5	112.42	112.20	24.8	12,334	0.20%
2022/09/06	8	114.49	2	114.70	114.90	6	12,223	0.05%
2022/09/05	11.8	113.85	1	114.05	114.15	10.8	12,313	0.09%
2022/09/02	11.5	114.31	1	114.70	113.90	10.5	12,447	0.08%
2022/09/01	15.5	115.14	2	115.13	115.15	13.5	12,285	0.11%
2022/08/31	1.2	116.06	0	0.00	117.60	1.2	11,968	0.01%
2022/08/30	5.1	116.49	0	0.00	116.75	5.1	11,917	0.04%
2022/08/29	10.1	116.45	1	116.85	116.55	9.1	11,795	0.08%
2022/08/26	1.2	119.93	0	0.00	119.60	1.2	11,600	0.01%
2022/08/25	17.1	118.91	0	0.00	119.00	17.1	11,508	0.15%
2022/08/24	6.2	117.77	0	0.00	117.90	6.2	11,533	0.05%
2022/08/23	8.2	118.38	0	0.00	118.20	8.2	11,533	0.07%
2022/08/22	3.8	119.92	0	0.00	119.80	3.8	11,603	0.03%
2022/08/19	2	121.20	2.1	121.70	121.55	-0.1	11,663	0.00%
2022/08/18	3.6	121.24	0	0.00	121.35	3.6	11,693	0.03%
2022/08/17	0.3	122.13	4	122.19	122.15	-3.7	11,647	-0.03%
2022/08/16	0.2	122.19	2	122.30	122.10	-1.9	11,500	-0.02%
2022/08/15	4	121.45	7	121.90	121.90	-3	11,381	-0.03%
2022/08/12	0.1	120.55	2	120.85	120.80	-1.9	11,283	-0.02%
2022/08/11	0.1	120.10	0	119.70	120.05	0.1	11,262	0.00%
2022/08/10	11.9	117.99	0	0.00	117.90	11.9	11,189	0.11%
2022/08/09	13.7	118.32	1	119.40	119.15	12.7	11,138	0.11%
2022/08/08	0.2	119.05	0	0.00	119.25	0.2	11,102	0.00%
2022/08/05	4	118.59	4.2	119.29	119.50	-0.2	11,075	0.00%
2022/08/04	20	115.98	11.1	116.60	116.55	8.9	11,117	0.08%
2022/08/03	0.3	116.09	0.1	116.10	116.25	0.2	11,137	0.00%
2022/08/02	18.3	116.06	2.3	115.53	115.55	16	11,237	0.14%
2022/08/01	28.3	117.80	0	0.00	117.65	28.3	11,155	0.25%
2022/07/29	1.2	117.78	1.1	117.73	118.00	0.1	11,279	0.00%
2022/07/28	1.3	117.72	0	0.00	116.90	1.3	11,249	0.01%
2022/07/27	2.1	115.48	4.1	115.79	116.70	-2	11,275	-0.02%
2022/07/26	12.4	115.95	1	115.85	115.65	11.4	11,248	0.10%
2022/07/25	11.2	116.24	1	116.60	116.70	10.2	11,236	0.09%
2022/07/22	0	117.00	3	116.52	116.80	-3	11,253	-0.03%
2022/07/21	10.1	115.01	6	115.52	116.35	4.1	11,471	0.04%
2022/07/20	5.3	115.72	0	0.00	115.05	5.3	11,480	0.05%
2022/07/19	1.5	114.01	1	114.40	114.30	0.5	11,735	0.00%
2022/07/18	19.7	114.57	5.1	114.17	114.20	14.6	11,701	0.12%
2022/07/15	42.3	115.30	7	114.13	115.50	35.3	11,398	0.31%
2022/07/14	17.7	112.28	9	113.92	114.00	8.7	11,202	0.08%
2022/07/13	7.1	113.35	10.4	113.05	113.45	-3.3	11,107	-0.03%
2022/07/12	21.7	110.14	2.4	109.70	109.55	19.3	10,992	0.18%
2022/07/11	12.4	112.94	0	0.00	112.25	12.4	11,151	0.11%
2022/07/08	15.4	113.19	0.1	113.70	113.25	15.3	11,108	0.14%
2022/07/07	15.1	112.00	3	111.15	112.10	12.1	11,056	0.11%
2022/07/06	16.9	109.73	6	109.88	108.85	10.9	11,069	0.10%
2022/07/05	6.7	110.58	1	111.10	111.00	5.7	11,088	0.05%
2022/07/04	22.4	111.02	15	111.45	110.45	7.4	10,967	0.07%
2022/07/01	16.1	112.24	4.3	113.93	111.55	11.8	10,771	0.11%
2022/06/30	9.9	116.84	2	116.23	115.80	7.9	10,386	0.08%
2022/06/29	9.5	118.82	0.3	118.80	118.80	9.2	10,175	0.09%
2022/06/28	6.3	119.86	3	120.20	119.80	3.3	10,130	0.03%
2022/06/27	7.3	120.29	0	0.00	120.95	7.3	10,086	0.07%
2022/06/24	0.3	118.34	1	118.25	118.15	-0.7	9,916	-0.01%
2022/06/23	6.8	117.77	3	117.67	117.90	3.8	9,910	0.04%
2022/06/22	2	120.03	0	0.00	119.50	2	9,711	0.02%
2022/06/21	0.6	120.98	0	0.00	122.20	0.6	9,532	0.01%
2022/06/20	1.8	120.26	1.4	119.80	119.75	0.4	9,595	0.00%
2022/06/17	9.6	120.94	5.1	120.90	120.85	4.5	9,520	0.05%
2022/06/16	6.5	122.73	0	0.00	122.50	6.5	9,321	0.07%
2022/06/15	0.6	123.15	20	123.25	122.75	-19.4	9,320	-0.21%
2022/06/14	4.3	122.51	0	0.00	123.35	4.3	9,405	0.05%
2022/06/13	13.2	123.63	0	0.00	123.55	13.2	9,524	0.14%
2022/06/10	3.8	126.85	0	0.00	127.10	3.8	9,634	0.04%
2022/06/09	1.3	128.28	0	0.00	128.40	1.3	9,706	0.01%
2022/06/08	0	128.80	0.5	128.70	128.80	-0.5	9,850	0.00%
2022/06/07	1.9	127.70	0	0.00	127.40	1.9	10,025	0.02%
2022/06/06	0.4	127.95	0	0.00	128.70	0.4	10,292	0.00%
2022/06/02	0.1	128.15	1	128.05	127.80	-0.9	10,921	-0.01%
2022/06/01	1.3	129.32	0	0.00	129.15	1.3	11,714	0.01%
2022/05/31	0	128.50	1	129.10	129.80	-1	11,817	-0.01%
2022/05/30	1.5	128.27	7	127.55	128.55	-5.5	11,774	-0.05%
2022/05/27	1.1	124.96	3	124.95	125.50	-1.9	11,633	-0.02%
2022/05/26	1.2	123.12	0	0.00	122.90	1.2	11,576	0.01%
2022/05/25	0	124.35	0	0.00	124.45	0	11,855	0.00%
2022/05/24	3	123.73	0	0.00	123.50	3	12,301	0.02%
2022/05/23	0	124.65	0	0.00	124.90	0	12,291	0.00%
2022/05/20	0.3	124.50	0	0.00	124.65	0.3	12,557	0.00%
2022/05/19	3.2	122.98	0.1	123.10	123.30	3.1	12,570	0.02%
2022/05/18	0.2	125.68	3	125.72	125.70	-2.8	12,514	-0.02%
2022/05/17	1.2	124.37	0.7	124.49	124.35	0.5	12,491	0.00%
2022/05/16	30	123.74	9.7	123.69	123.00	20.3	12,534	0.16%
2022/05/13	8.7	122.25	7	122.10	122.35	1.7	12,561	0.01%
2022/05/12	14.2	122.12	3	122.85	121.25	11.2	12,641	0.09%
2022/05/11	8.1	123.91	0.2	123.75	124.20	7.9	12,516	0.06%
2022/05/10	5.7	122.39	0	0.00	124.00	5.7	12,482	0.05%
2022/05/09	6.6	124.87	0	0.00	124.55	6.6	12,386	0.05%
2022/05/06	8.4	126.23	5	126.45	126.65	3.4	12,357	0.03%
2022/05/05	8.6	129.42	0.6	129.64	129.25	8	12,475	0.06%
2022/05/04	4	127.68	1	127.80	127.80	3	12,667	0.02%
2022/05/03	3.8	127.83	8	128.55	127.80	-4.2	12,902	-0.03%
2022/04/29	0.1	128.90	0.3	129.00	128.75	-0.2	13,017	0.00%
2022/04/28	14.3	126.54	3	126.65	127.10	11.3	13,316	0.09%
2022/04/27	31.4	126.64	0	0.00	126.55	31.4	13,394	0.23%
2022/04/26	7.3	129.40	0	0.00	129.25	7.3	13,160	0.06%
2022/04/25	30.1	129.15	4	129.50	129.25	26.1	13,244	0.20%
2022/04/22	13.5	131.22	5.5	131.23	131.60	8	12,823	0.06%
2022/04/21	3.4	132.84	4	133.25	132.75	-0.6	12,805	0.00%
2022/04/20	1.5	131.84	0	0.00	132.65	1.5	12,863	0.01%
2022/04/19	5.2	132.21	0	0.00	132.00	5.2	12,919	0.04%
2022/04/18	15.2	131.54	0	0.00	131.55	15.2	13,064	0.12%
2022/04/15	32.7	132.28	15	132.57	132.25	17.7	13,027	0.14%
2022/04/14	0.1	134.94	3	134.80	134.55	-2.9	12,799	-0.02%
2022/04/13	0.7	134.15	4.1	134.71	135.05	-3.4	12,860	-0.03%
2022/04/12	10.5	132.34	1	131.65	132.55	9.5	12,933	0.07%
2022/04/11	29.5	132.87	0	0.00	132.45	29.5	12,857	0.23%
2022/04/08	3.5	133.93	1	134.05	134.55	2.5	12,692	0.02%
2022/04/07	15.1	134.47	0	0.00	133.80	15.1	12,647	0.12%
2022/04/06	2.8	135.50	0	0.00	136.25	2.8	12,778	0.02%
2022/04/01	2	136.75	0	0.00	136.95	2	12,959	0.02%
2022/03/31	1.8	138.26	1	138.30	138.10	0.8	12,939	0.01%
2022/03/30	0.1	138.35	1.6	138.38	138.55	-1.5	13,089	-0.01%
2022/03/29	2.1	136.80	24.4	136.65	136.85	-22.3	13,185	-0.17%
2022/03/28	12.6	135.92	1	136.25	136.70	11.5	13,145	0.09%
2022/03/25	3.1	138.00	1.1	138.06	138.20	2	13,081	0.02%
2022/03/24	11.1	137.65	6	137.87	138.00	5.1	13,072	0.04%
2022/03/23	1.6	137.90	12.8	138.16	138.10	-11.2	13,082	-0.09%
2022/03/22	0.2	136.81	0	0.00	136.80	0.2	13,004	0.00%
2022/03/21	1	137.30	13.1	137.48	137.00	-12	13,069	-0.09%
2022/03/18	6.2	136.10	0.1	136.00	136.10	6.2	13,019	0.05%
2022/03/17	0.2	135.71	7.8	135.84	136.40	-7.6	12,884	-0.06%
2022/03/16	8	131.57	0	0.00	132.20	8	12,706	0.06%
2022/03/15	29.5	131.72	1	131.70	131.65	28.5	12,465	0.23%
2022/03/14	5.8	134.41	0	0.00	134.40	5.8	12,255	0.05%
2022/03/11	13.5	134.88	3.2	134.90	134.40	10.3	12,162	0.08%
2022/03/10	10.9	135.92	5	136.10	136.35	5.9	12,050	0.05%
2022/03/09	12.7	132.73	1	132.80	132.50	11.7	11,890	0.10%
2022/03/08	37.4	131.73	20	131.15	131.15	17.4	11,690	0.15%
2022/03/07	59.5	134.08	1	133.90	134.00	58.5	11,064	0.53%
2022/03/04	4.6	138.27	0	0.00	138.45	4.6	10,368	0.04%
2022/03/03	6.1	140.15	6.5	139.98	139.95	-0.4	10,345	0.00%
2022/03/02	2.2	139.55	2	139.65	139.65	0.2	10,465	0.00%
2022/03/01	3.1	140.68	6	140.31	140.45	-2.9	10,405	-0.03%
2022/02/25	16.3	138.39	1	138.55	138.50	15.3	10,318	0.15%
2022/02/24	26.2	139.21	1.1	139.36	138.80	25.1	10,017	0.25%
2022/02/23	5	141.91	0	0.00	142.25	5	9,590	0.05%
2022/02/22	6.4	141.31	3	141.00	141.85	3.4	9,615	0.04%
2022/02/21	0.4	143.24	0	0.00	143.80	0.4	9,402	0.00%
2022/02/18	4.3	144.08	4	143.95	144.10	0.3	9,666	0.00%
2022/02/17	2	144.47	2	144.73	144.50	0	9,697	0.00%
2022/02/16	4	144.35	0	0.00	144.40	4	9,723	0.04%
2022/02/15	7.6	142.63	3	143.10	142.05	4.6	9,706	0.05%
2022/02/14	5.8	142.64	0	0.00	142.70	5.8	9,657	0.06%
2022/02/11	5.1	144.85	3	144.83	144.95	2.1	9,549	0.02%
2022/02/10	2.2	144.06	7.2	144.88	145.05	-5	9,682	-0.05%
2022/02/09	6	143.18	2	143.45	143.40	4	9,705	0.04%
2022/02/08	1.2	142.98	1	143.15	142.90	0.2	9,757	0.00%
2022/02/07	34.4	141.92	0.1	142.45	142.30	34.3	9,615	0.36%
2022/01/26	36.8	141.64	5	141.78	141.55	31.8	9,253	0.34%
2022/01/25	16.5	141.72	4	142.18	141.65	12.5	9,024	0.14%
2022/01/24	1.1	142.87	5	143.41	144.00	-3.9	8,674	-0.04%
2022/01/21	27	143.07	0	0.00	142.65	27	8,537	0.32%
2022/01/20	4	147.83	1	148.85	149.10	3	8,114	0.04%
2022/01/19	4.6	148.90	0	0.00	148.50	4.6	7,967	0.06%
2022/01/18	1.3	151.25	2	151.98	150.30	-0.7	7,897	-0.01%
2022/01/17	2	151.53	4.1	151.84	152.00	-2.1	7,780	-0.03%
2022/01/14	11.1	149.98	15	150.56	150.30	-3.9	7,751	-0.05%
2022/01/13	0.2	149.80	5	149.94	150.30	-4.8	7,800	-0.06%
2022/01/11	0.3	147.80	1	148.00	148.30	-0.7	7,890	-0.01%
2022/01/10	34.1	146.96	2	147.30	147.55	32.1	7,682	0.42%
2022/01/07	12	147.39	1	146.55	146.60	11	7,644	0.14%
2022/01/06	0.2	148.28	0.1	148.65	147.90	0	7,582	0.00%
2022/01/05	0.3	149.65	1	150.00	149.30	-0.7	7,528	-0.01%
2022/01/04	0	0.00	2.1	149.29	149.60	-2.1	7,522	-0.03%
2022/01/03	0.1	146.45	0.1	147.00	146.40	0.1	7,490	0.00%
2021/12/30	0.1	145.70	0.2	145.72	145.50	-0.1	7,603	0.00%
2021/12/29	0	0.00	3	145.87	145.95	-3	7,866	-0.04%
2021/12/28	0	0.00	39	145.15	145.30	-39	7,940	-0.49%
2021/12/27	0	143.95	22	144.00	144.15	-22	7,953	-0.28%
2021/12/24	0	0.00	10.2	143.42	143.05	-10.2	8,296	-0.12%
2021/12/23	0	0.00	1	143.00	142.65	-1	8,364	-0.01%
2021/12/22	0	0.00	15	141.87	141.85	-15	8,627	-0.17%
2021/12/21	0.1	141.50	1	141.80	141.85	-0.9	8,854	-0.01%
2021/12/20	29.1	141.16	0	0.00	140.65	29.1	8,940	0.33%
2021/12/17	18	141.76	1	141.85	141.90	17	8,971	0.19%
2021/12/16	10.1	141.65	3	141.62	142.05	7.1	8,985	0.08%
2021/12/14	14.1	140.20	0	0.00	140.10	14.1	9,187	0.15%
2021/12/13	0.2	141.69	0	0.00	141.50	0.2	9,242	0.00%
2021/12/10	0	141.70	2	141.98	141.95	-2	9,366	-0.02%
2021/12/09	3	142.07	1	141.75	142.00	2	9,351	0.02%
2021/12/08	1	143.10	52	142.82	142.35	-51	9,329	-0.55%
2021/12/06	0	140.90	1	140.70	141.35	-1	9,199	-0.01%
2021/12/03	2.1	141.70	2	141.75	141.75	0.1	9,251	0.00%
2021/12/02	4.1	141.78	0	0.00	141.80	4.1	9,307	0.04%
2021/12/01	5	138.60	1	140.00	140.30	4	9,390	0.04%
2021/11/30	3.3	138.39	0	138.30	138.00	3.3	9,504	0.03%
2021/11/29	5.2	138.30	1	137.65	138.15	4.2	9,449	0.04%
2021/11/26	36.8	138.51	0	0.00	138.15	36.8	9,567	0.38%
2021/11/25	10.1	140.45	17	140.31	140.45	-6.9	9,641	-0.07%
2021/11/24	0.1	140.40	0	0.00	140.50	0.1	9,955	0.00%
2021/11/22	0	142.45	1	142.65	142.45	-1	10,223	-0.01%
2021/11/19	0	0.00	0.3	142.90	142.80	-0.3	10,275	0.00%
2021/11/18	0	0.00	6.4	142.31	142.45	-6.4	10,259	-0.06%
2021/11/17	0	141.30	2	141.50	141.65	-2	10,259	-0.02%
2021/11/16	0	0.00	1.2	141.15	141.20	-1.2	10,182	-0.01%
2021/11/15	0	0.00	1.2	141.08	140.95	-1.2	10,524	-0.01%
2021/11/12	0.1	139.70	1	140.60	139.70	-1	10,774	-0.01%
2021/11/11	0	0.00	1.5	139.64	139.25	-1.5	10,895	-0.01%
2021/11/10	0	0.00	5	140.38	140.50	-5	11,000	-0.05%
2021/11/09	0	0.00	6.3	140.93	140.70	-6.3	11,029	-0.06%
2021/11/08	0	0.00	5	138.68	139.20	-5	10,862	-0.05%
2021/11/05	0.1	137.62	13.4	137.66	138.10	-13.3	10,800	-0.12%
2021/11/04	1	136.30	0	0.00	136.15	1	10,654	0.01%
2021/11/03	0	0.00	3	136.80	136.60	-3	10,696	-0.03%
2021/11/02	2.1	136.79	0	0.00	136.25	2.1	10,722	0.02%
2021/11/01	0	0.00	0.5	136.45	136.50	-0.5	10,749	0.00%
2021/10/29	0.1	136.00	0	0.00	135.80	0.1	10,790	0.00%
2021/10/28	0	136.80	1	136.90	137.15	-1	10,809	-0.01%
2021/10/27	0.1	137.15	3	136.95	137.55	-2.9	10,855	-0.03%
2021/10/26	1	137.45	7	137.64	137.55	-6	10,796	-0.06%
2021/10/25	10.2	135.36	30	135.84	136.40	-19.8	10,800	-0.18%
2021/10/22	0.2	136.58	14	136.04	136.50	-13.9	11,178	-0.12%
2021/10/21	2	136.55	9	137.49	136.10	-7	11,263	-0.06%
2021/10/20	2.1	136.73	86	137.10	136.60	-84	11,238	-0.75%
2021/10/19	1	137.00	20.6	136.87	136.95	-19.6	11,047	-0.18%
2021/10/18	1	136.01	0.1	136.45	135.85	1	11,008	0.01%
2021/10/15	3.1	136.05	5.5	135.71	136.25	-2.5	11,132	-0.02%
2021/10/14	1.3	132.88	2.1	133.14	132.75	-0.8	11,039	-0.01%
2021/10/13	0.8	132.51	0	0.00	132.40	0.8	11,159	0.01%
2021/10/12	23.4	132.60	0	0.00	132.85	23.4	11,224	0.21%
2021/10/08	3.6	135.42	0	0.00	134.20	3.6	11,241	0.03%
2021/10/07	6.1	135.11	1	134.60	135.35	5.1	11,270	0.05%
2021/10/06	15.3	133.01	0	0.00	133.00	15.3	11,272	0.14%
2021/10/05	14.8	132.01	1	131.80	132.95	13.8	11,131	0.12%
2021/10/04	86	133.25	39	133.15	133.15	47	10,793	0.43%
2021/10/01	42.9	134.12	0	0.00	133.95	42.9	10,472	0.41%
2021/09/30	0.4	136.98	0	0.00	137.05	0.4	10,130	0.00%
2021/09/29	17.2	136.05	2	136.10	136.00	15.2	9,960	0.15%
2021/09/27	0.2	139.63	0	0.00	140.00	0.2	9,375	0.00%
2021/09/24	0.1	139.45	2	138.80	139.65	-2	9,255	-0.02%
2021/09/23	68.1	138.00	0	0.00	138.00	68.1	9,309	0.73%
2021/09/22	18.3	136.94	0	0.00	137.20	18.3	9,363	0.20%
2021/09/17	1.1	140.32	0	0.00	140.50	1.1	9,031	0.01%
2021/09/16	2.1	140.42	0	0.00	140.10	2.1	9,076	0.02%
2021/09/14	0	0.00	1	142.05	141.60	-1	8,952	-0.01%
2021/09/13	0.1	141.80	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	1.1	141.75	3	142.00	141.95	-2	9,216	-0.02%
2021/09/09	10	140.00	0	0.00	140.30	10	9,202	0.11%
2021/09/08	0.1	141.65	1	141.15	140.65	-1	9,204	-0.01%
2021/09/07	2	141.88	1	142.25	141.90	1	9,208	0.01%
2021/09/06	0	143.00	2.1	142.54	142.55	-2	9,137	-0.02%
2021/09/03	0.1	141.80	2.2	140.99	141.90	-2.2	8,961	-0.02%
2021/09/02	0.1	140.95	2	139.90	139.90	-1.9	8,889	-0.02%
2021/09/01	0	0.00	36.4	140.59	141.00	-36.4	8,873	-0.41%
2021/08/31	0	0.00	13	139.90	140.35	-13	8,618	-0.15%
2021/08/30	0	0.00	16.7	139.00	139.50	-16.7	8,528	-0.20%
2021/08/27	1.1	136.91	7	138.20	138.15	-6	8,225	-0.07%
2021/08/26	0	0.00	1	137.05	137.00	-1	8,032	-0.01%
2021/08/25	1	135.94	3	135.73	136.05	-2	7,997	-0.02%
2021/08/24	2	134.95	0	0.00	134.75	2	7,975	0.03%
2021/08/23	0.6	134.33	14	133.90	134.35	-13.4	8,065	-0.17%
2021/08/20	3.1	131.12	0	0.00	130.75	3.1	8,127	0.04%
2021/08/19	30.5	132.02	0	0.00	131.80	30.5	7,960	0.38%
2021/08/18	11.1	133.04	0	0.00	134.90	11.1	7,607	0.15%
2021/08/17	9.8	134.52	0	0.00	134.35	9.8	7,401	0.13%
2021/08/16	2.4	135.06	0	0.00	135.35	2.4	7,356	0.03%
2021/08/13	1.3	135.67	3.1	136.03	135.65	-1.8	7,346	-0.02%
2021/08/12	1	137.20	1	137.20	136.95	0	7,386	0.00%
2021/08/11	1	137.00	2	137.50	137.20	-1	7,630	-0.01%
2021/08/10	0.1	137.95	4	138.05	137.65	-4	7,841	-0.05%
2021/08/09	2	136.95	1	137.20	138.40	1	8,326	0.01%
2021/08/06	0	0.00	3	138.40	138.80	-3	8,495	-0.04%
2021/08/05	0.2	139.20	2	139.20	139.00	-1.8	8,882	-0.02%
2021/08/04	0	0.00	2	139.25	139.25	-2	9,429	-0.02%
2021/08/03	1	137.95	2	138.08	138.45	-1	9,761	-0.01%
2021/08/02	0	0.00	1	137.90	137.90	-1	9,731	-0.01%
2021/07/30	0.1	136.35	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	2	136.47	1	136.40	136.50	1	9,795	0.01%
2021/07/28	29.5	134.59	0	0.00	134.25	29.5	9,762	0.30%
2021/07/27	13.5	136.42	0	0.00	136.40	13.5	9,483	0.14%
2021/07/26	12.4	136.69	0	0.00	136.45	12.4	9,424	0.13%
2021/07/21	7.5	136.52	0	0.00	136.70	7.5	9,385	0.08%
2021/07/20	12	137.26	0	0.00	137.20	12	9,371	0.13%
2021/07/19	3.3	138.08	0	0.00	138.30	3.3	9,339	0.04%
2021/07/16	1.2	139.56	1	139.70	139.90	0.2	9,231	0.00%
2021/07/15	1	141.65	1	141.50	141.80	0	9,206	0.00%
2021/07/14	33	140.76	1	141.00	140.50	32	9,085	0.35%
2021/07/13	3	140.13	1.5	140.45	140.15	1.5	9,060	0.02%
2021/07/12	1	139.40	2	139.45	139.00	-1	9,018	-0.01%
2021/07/09	8.9	137.25	0	0.00	137.75	8.9	8,918	0.10%
2021/07/08	6	138.96	1	138.80	138.85	5	8,912	0.06%
2021/07/07	2	139.03	13	139.38	139.00	-11	8,939	-0.12%
2021/07/06	2.1	139.50	0.1	139.75	139.75	2	8,927	0.02%
2021/07/05	1	138.75	1	139.70	139.60	0	8,881	0.00%
2021/07/01	1	138.54	1.6	139.02	138.30	-0.6	8,850	-0.01%
2021/06/30	0	0.00	13	138.96	138.95	-13	8,929	-0.15%
2021/06/29	1	137.90	4	137.98	137.60	-3	8,892	-0.03%
2021/06/28	0.2	136.88	20.6	137.14	137.20	-20.4	8,868	-0.23%
2021/06/24	0	0.00	1	136.95	136.70	-1	8,908	-0.01%
2021/06/23	0	0.00	1	136.00	137.05	-1	8,937	-0.01%
2021/06/22	21	134.92	0	0.00	134.85	21	8,912	0.24%
2021/06/21	24.8	134.98	0	0.00	134.70	24.8	8,987	0.28%
2021/06/18	5.1	138.01	6	138.38	138.00	-0.9	8,840	-0.01%
2021/06/17	0.3	137.55	0	0.00	138.30	0.3	8,893	0.00%
2021/06/16	0.1	138.50	0	0.00	138.70	0.1	9,004	0.00%
2021/06/15	2.1	138.60	0	0.00	138.85	2.1	8,999	0.02%
2021/06/11	0.1	137.90	4.1	138.06	138.10	-4.1	9,044	-0.04%
2021/06/09	1.6	135.41	0	0.00	135.50	1.6	9,050	0.02%
2021/06/08	0.3	136.97	0	0.00	136.50	0.3	9,042	0.00%
2021/06/07	1	135.70	0	0.00	137.30	1	9,146	0.01%
2021/06/04	2.2	136.61	3	136.70	136.95	-0.8	9,056	-0.01%
2021/06/03	0.1	137.70	2	138.00	137.60	-1.9	9,225	-0.02%
2021/06/01	0	0.00	1.1	137.68	137.70	-1.1	9,497	-0.01%
2021/05/31	2	137.35	14	137.39	137.10	-12	9,680	-0.12%
2021/05/28	0	0.00	84	135.51	135.80	-84	9,647	-0.87%
2021/05/27	1	133.15	0	0.00	133.55	1	9,607	0.01%
2021/05/26	3	134.50	1	134.50	134.50	2	9,951	0.02%
2021/05/25	1	133.25	7.2	134.11	134.40	-6.2	10,035	-0.06%
2021/05/24	0.1	132.00	1	131.55	132.15	-0.9	10,058	-0.01%
2021/05/21	3	132.47	2	132.88	132.35	1	10,015	0.01%
2021/05/20	1	130.00	0	0.00	130.50	1	9,961	0.01%
2021/05/19	3	131.11	1.3	131.55	131.40	1.7	9,948	0.02%
2021/05/18	1.1	130.00	15	130.48	132.30	-13.9	9,840	-0.14%
2021/05/17	24.8	126.04	0	0.00	126.50	24.8	9,884	0.25%
2021/05/14	8.3	128.34	0	0.00	128.95	8.3	9,504	0.09%
2021/05/13	42.2	127.29	1	128.00	127.50	41.2	9,360	0.44%
2021/05/12	68.8	128.92	2	131.05	129.40	66.8	9,026	0.74%
2021/05/11	14.8	134.12	0	0.00	133.25	14.8	8,567	0.17%
2021/05/10	1	139.50	0	0.00	138.45	1	8,380	0.01%
2021/05/07	0	0.00	1.1	138.55	139.40	-1.1	8,542	-0.01%
2021/05/06	8.5	136.08	11	136.49	136.95	-2.5	8,667	-0.03%
2021/05/05	10.2	136.59	6	137.03	135.75	4.2	8,665	0.05%
2021/05/04	7.2	137.14	6	136.79	137.05	1.2	8,758	0.01%
2021/05/03	3.8	138.43	0	0.00	138.25	3.8	8,766	0.04%
2021/04/29	0.1	141.30	2	141.50	140.60	-2	9,050	-0.02%
2021/04/28	0	0.00	1	140.70	140.40	-1	9,130	-0.01%
2021/04/27	0.1	141.20	1	141.25	141.25	-0.9	9,580	-0.01%
2021/04/26	0.1	140.35	10.1	140.80	141.20	-10	9,671	-0.10%
2021/04/23	0	0.00	18	137.79	139.15	-18	9,710	-0.19%
2021/04/22	10	138.49	0	0.00	137.90	10	9,969	0.10%
2021/04/21	7.2	138.38	0.1	138.35	138.00	7.1	10,103	0.07%
2021/04/20	0.1	139.20	10	139.08	139.25	-9.9	10,151	-0.10%
2021/04/19	1	139.30	1.2	139.44	139.50	-0.2	10,253	0.00%
2021/04/16	2.1	138.89	0	0.00	139.25	2.1	10,289	0.02%
2021/04/15	1.2	137.71	2.5	138.66	139.05	-1.3	10,319	-0.01%
2021/04/14	2	137.30	2	137.35	137.90	0	10,305	0.00%
2021/04/13	10	138.60	0.5	137.57	137.15	9.5	10,375	0.09%
2021/04/12	12.3	137.13	1	138.10	137.15	11.3	10,361	0.11%
2021/04/09	0.2	138.02	2	138.20	137.95	-1.9	10,365	-0.02%
2021/04/08	2	137.65	3.1	137.71	138.25	-1.1	10,401	-0.01%
2021/04/07	0.1	137.69	11	137.88	137.80	-10.9	10,387	-0.10%
2021/04/06	2.1	137.99	1	138.15	137.65	1.1	10,367	0.01%
2021/04/01	1.1	135.46	12.1	135.32	135.75	-11.1	10,270	-0.11%
2021/03/31	4.1	134.99	2	135.68	134.75	2.1	10,197	0.02%
2021/03/30	2.1	135.50	1.1	135.84	135.90	1	10,111	0.01%
2021/03/29	5	135.49	0	135.60	135.45	5	10,101	0.05%
2021/03/26	0	0.00	1.2	132.67	134.35	-1.2	10,062	-0.01%
2021/03/25	4.5	131.50	0	0.00	131.95	4.5	10,001	0.04%
2021/03/24	9.5	131.75	4	131.85	131.50	5.5	9,961	0.06%
2021/03/23	10.1	134.15	0.1	134.30	133.60	10	9,839	0.10%
2021/03/22	0.1	133.04	0	0.00	133.40	0.1	9,946	0.00%
2021/03/19	3.2	132.90	11	133.35	132.80	-7.8	10,014	-0.08%
2021/03/18	1.2	135.82	0	0.00	134.90	1.2	9,888	0.01%
2021/03/17	0.3	134.87	0	0.00	134.20	0.3	9,850	0.00%
2021/03/16	0	0.00	3	135.08	135.35	-3	9,874	-0.03%
2021/03/15	18	134.99	1	134.70	134.90	17	9,864	0.17%
2021/03/12	4	135.20	21	134.85	135.25	-17	9,907	-0.17%
2021/03/11	2.1	134.62	2.5	134.46	134.70	-0.4	9,927	0.00%
2021/03/10	11	132.20	0	0.00	131.90	11	9,978	0.11%
2021/03/09	12.3	130.06	1	131.00	131.35	11.3	9,987	0.11%
2021/03/08	1	131.75	0	0.00	131.85	1	9,867	0.01%
2021/03/05	14.5	131.70	2	131.08	131.95	12.5	9,749	0.13%
2021/03/04	6.3	132.22	2	132.85	132.75	4.3	9,669	0.04%
2021/03/03	12	133.90	11	133.62	135.40	1	9,480	0.01%
2021/03/02	4	134.43	0	134.25	133.45	4	9,381	0.04%
2021/02/26	22.1	133.80	0	0.00	133.40	22.1	9,330	0.24%
2021/02/24	9.2	136.89	10	137.14	136.45	-0.8	8,916	-0.01%
2021/02/23	5	137.43	17	137.29	138.50	-12	8,820	-0.14%
2021/02/22	2	139.00	2.4	139.09	138.80	-0.4	8,766	0.00%
2021/02/19	2.2	138.68	0.1	138.65	138.85	2.1	8,979	0.02%
2021/02/18	3	139.85	2.1	140.62	140.35	0.9	8,968	0.01%
2021/02/17	11.3	140.54	8.4	140.09	140.55	2.9	8,948	0.03%
2021/02/05	1.3	135.90	2	134.83	134.80	-0.7	8,696	-0.01%
2021/02/04	4	132.41	6	133.53	133.55	-2	8,613	-0.02%
2021/02/03	4	134.38	4.1	134.76	134.35	-0.1	8,645	0.00%
2021/02/02	1	134.65	0	0.00	134.45	1	8,600	0.01%
2021/02/01	11	128.26	9	129.07	130.75	2	8,606	0.02%
2021/01/29	7.7	130.69	4	129.38	128.20	3.7	8,474	0.04%
2021/01/28	5.7	130.22	1	130.10	130.35	4.7	8,312	0.06%
2021/01/27	0.3	132.81	5	133.00	133.05	-4.7	8,153	-0.06%
2021/01/26	6.8	133.70	1	132.60	132.85	5.8	8,096	0.07%
2021/01/25	6.3	135.41	4	135.73	135.60	2.3	8,024	0.03%
2021/01/22	7.2	138.33	3	138.80	137.45	4.2	7,902	0.05%
2021/01/21	30	139.70	4	143.10	143.00	26	7,622	0.34%
2021/01/20	2.1	138.57	3.4	139.08	138.20	-1.4	7,472	-0.02%
2021/01/19	0	138.00	1	137.10	137.95	-1	7,029	-0.01%
2021/01/18	6	133.84	0	0.00	134.40	6	6,876	0.09%
2021/01/15	3.1	136.08	3	136.93	134.50	0.1	6,692	0.00%
2021/01/14	13.1	134.22	0	0.00	134.05	13.1	6,370	0.20%
2021/01/13	0	0.00	1.1	135.07	135.30	-1.1	6,291	-0.02%
2021/01/12	2	132.00	0	0.00	132.10	2	6,137	0.03%
2021/01/11	5.9	131.14	0	0.00	132.30	5.9	6,013	0.10%
2021/01/08	0.4	130.75	0.1	131.00	131.20	0.4	5,897	0.01%
2021/01/07	0	0.00	0.1	126.89	128.90	-0.1	5,756	0.00%
2021/01/06	0.2	126.25	1	126.40	125.95	-0.8	5,688	-0.01%
2021/01/05	0	124.20	0	0.00	124.60	0	5,601	0.00%
2021/01/04	0.1	124.45	0.1	123.88	124.35	0	5,685	0.00%
2020/12/31	0.2	122.00	21	122.15	122.25	-20.8	5,807	-0.36%
2020/12/30	0	0.00	2	120.80	121.60	-2	5,778	-0.03%
2020/12/29	0	120.00	0	0.00	119.90	0	5,802	0.00%
2020/12/28	0.1	119.70	0	119.70	120.00	0.1	5,849	0.00%
2020/12/25	0	0.00	2	119.00	118.95	-2	5,851	-0.03%
2020/12/24	20	118.74	0	0.00	118.80	20	5,867	0.34%
2020/12/22	4.2	118.91	0	0.00	118.00	4.2	6,014	0.07%
2020/12/21	2	117.58	0	0.00	119.35	2	6,182	0.03%
2020/12/17	0.1	118.50	0.1	118.85	118.60	0	6,268	0.00%
2020/12/16	0	0.00	50	118.50	119.25	-50	6,315	-0.79%
2020/12/15	0.1	117.47	0.1	117.20	117.05	0	6,176	0.00%
2020/12/14	2	118.23	0	0.00	118.25	2	6,165	0.03%
2020/12/11	1.4	118.05	1	118.65	118.75	0.4	6,372	0.01%
2020/12/10	0.1	118.82	0	0.00	118.60	0.1	6,385	0.00%
2020/12/09	1	119.75	2	119.60	120.05	-1	6,346	-0.02%
2020/12/08	0	118.40	12.1	119.74	120.05	-12	6,292	-0.19%
2020/12/07	3	117.85	0	0.00	118.40	3	6,247	0.05%
2020/12/04	1.1	116.15	0	0.00	117.30	1.1	6,240	0.02%
2020/12/03	6	115.58	6.5	115.36	115.40	-0.5	6,111	-0.01%
2020/12/02	12	114.70	2	115.35	115.40	10	6,104	0.16%
2020/12/01	1	114.25	0	0.00	114.30	1	6,101	0.02%
2020/11/30	0.1	114.00	0	0.00	113.30	0.1	6,103	0.00%
2020/11/27	2.1	114.20	2	114.10	114.65	0.1	6,017	0.00%
2020/11/26	7.2	114.85	7	114.86	114.85	0.2	6,025	0.00%
2020/11/25	4.2	115.20	4.5	114.34	113.95	-0.3	6,079	-0.01%
2020/11/24	2.1	115.20	0	0.00	114.90	2.1	6,077	0.03%
2020/11/23	0.2	115.43	2.2	115.25	115.45	-2	6,072	-0.03%
2020/11/20	1.2	114.09	0	0.00	114.00	1.2	6,021	0.02%
2020/11/19	0	114.30	0	0.00	114.15	0	6,002	0.00%
2020/11/18	4.1	114.01	4	114.51	114.35	0.1	5,990	0.00%
2020/11/17	6.7	113.68	3	114.20	113.60	3.7	5,798	0.06%
2020/11/16	3	111.85	8.1	111.14	112.80	-5.1	5,974	-0.08%
2020/11/13	1.3	108.77	8	109.02	109.25	-6.7	5,922	-0.11%
2020/11/12	2	109.22	0	0.00	108.80	2	5,921	0.03%
2020/11/11	0	0.00	3	108.37	108.75	-3	5,951	-0.05%
2020/11/10	50.1	106.99	0.1	107.40	107.10	50	5,872	0.85%
2020/11/09	2	108.20	17.1	108.00	108.10	-15.1	5,890	-0.26%
2020/11/06	0.1	106.60	14	106.68	106.70	-13.9	5,800	-0.24%
2020/11/05	0.1	105.85	27	106.00	106.05	-26.9	5,749	-0.47%
2020/11/04	1.1	105.58	2.2	106.16	106.15	-1.1	5,775	-0.02%
2020/11/03	0.2	104.55	0	0.00	104.60	0.2	5,805	0.00%
2020/11/02	4.4	103.11	0	0.00	103.40	4.4	5,855	0.07%
2020/10/30	0.2	103.57	0	0.00	103.00	0.2	5,771	0.00%
2020/10/29	25.5	103.64	1	103.70	103.85	24.5	5,742	0.43%
2020/10/28	3	105.24	0	0.00	105.00	3	5,746	0.05%
2020/10/27	1	105.50	0	0.00	105.50	1	5,756	0.02%
2020/10/22	2	105.80	0	0.00	106.10	2	6,240	0.03%
2020/10/20	0	0.00	1	106.10	106.00	-1	6,751	-0.01%
2020/10/16	3	105.33	0	0.00	105.25	3	6,890	0.04%
2020/10/15	7	105.64	1	106.20	105.70	6	7,247	0.08%
2020/10/13	0	0.00	1	106.75	107.10	-1	7,587	-0.01%
2020/10/12	1	107.30	2	107.35	107.05	-1	7,623	-0.01%
2020/10/08	0.1	106.00	16	105.79	106.20	-16	7,814	-0.20%
2020/10/07	0	0.00	0.2	104.80	104.80	-0.2	7,814	0.00%
2020/10/06	0	0.00	28	104.20	104.25	-28	7,948	-0.35%
2020/10/05	1	103.05	1.1	103.12	103.05	-0.1	8,024	0.00%
2020/09/29	0	102.70	2	102.45	102.55	-2	8,172	-0.02%
2020/09/28	1	101.70	3	101.95	102.30	-2	8,341	-0.02%
2020/09/25	4.3	100.99	0	0.00	100.65	4.3	8,481	0.05%
2020/09/24	33	100.64	0	0.00	100.45	33	8,572	0.38%
2020/09/23	11	102.80	2	102.60	102.95	9	8,435	0.11%
2020/09/22	4	103.50	0	0.00	103.10	4	8,512	0.05%
2020/09/21	0.2	104.70	0	0.00	104.45	0.2	8,535	0.00%
2020/09/18	4	105.44	0	0.00	105.30	4	8,603	0.05%
2020/09/17	0	0.00	2	105.50	105.40	-2	8,688	-0.02%
2020/09/16	0	0.00	8	106.80	106.55	-8	8,687	-0.09%
2020/09/15	0	0.00	3	104.90	104.95	-3	8,615	-0.03%
2020/09/14	0	0.00	15	104.21	104.55	-15	8,564	-0.18%
2020/09/10	0	0.00	12	103.12	103.20	-12	8,696	-0.14%
2020/09/09	7	101.66	1	102.20	102.30	6	8,816	0.07%
2020/09/08	2.1	102.81	1.5	103.00	103.00	0.6	8,871	0.01%
2020/09/07	6	102.08	0	0.00	102.40	6	9,155	0.07%
2020/09/04	10	102.35	5	102.30	102.55	5	9,299	0.05%
2020/09/03	1	103.50	0	0.00	103.30	1	9,383	0.01%
2020/09/02	1	102.90	0	0.00	103.00	1	9,487	0.01%
2020/08/31	0	0.00	1	103.25	101.80	-1	9,746	-0.01%
2020/08/28	1	103.40	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0	0.00	10	105.33	104.55	-10	10,136	-0.10%
2020/08/26	10	104.25	7	104.22	104.30	3	10,240	0.03%
2020/08/25	0	0.00	10	103.85	103.90	-10	10,336	-0.10%
2020/08/24	1	103.40	0	0.00	103.10	1	10,364	0.01%
2020/08/21	0	0.00	1.7	102.37	102.80	-1.7	10,427	-0.02%
2020/08/20	18	100.86	3	102.17	100.60	15	10,368	0.14%
2020/08/18	0	105.00	0	0.00	105.00	0	10,301	0.00%
2020/08/14	0.2	104.40	0	0.00	104.50	0.2	10,494	0.00%
2020/08/13	1	104.35	3	104.37	104.25	-2	10,596	-0.02%
2020/08/11	2	105.35	0.2	104.90	104.80	1.8	10,636	0.02%
2020/08/10	1	104.10	3	105.37	105.60	-2	10,686	-0.02%
2020/08/06	1	105.45	1	105.50	105.40	0	10,703	0.00%
2020/08/05	0	0.00	1	104.15	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	1	102.55	103.30	-1	10,799	-0.01%
2020/08/03	0	0.00	1	102.10	102.00	-1	10,820	-0.01%
2020/07/31	2.1	103.79	0.3	103.60	103.80	1.8	10,803	0.02%
2020/07/30	0	0.00	1.8	103.84	104.05	-1.8	10,817	-0.02%
2020/07/29	1	102.70	1	103.10	102.55	0	10,838	0.00%
2020/07/28	12	106.08	13	107.09	103.60	-1	10,938	-0.01%
2020/07/27	2	103.25	10	102.80	103.30	-8	10,878	-0.07%
2020/07/24	0.1	98.50	1	100.00	98.50	-1	10,696	-0.01%
2020/07/23	0.2	98.65	0	0.00	98.85	0.2	10,533	0.00%
2020/07/22	0	0.00	7	99.06	98.95	-7	10,665	-0.07%
2020/07/21	6	97.73	16	98.09	98.70	-10	10,641	-0.09%
2020/07/20	0	0.00	2	96.70	97.05	-2	10,451	-0.02%
2020/07/17	0	0.00	3	97.05	97.20	-3	10,475	-0.03%
2020/07/16	4	96.28	6	97.00	96.10	-2	10,526	-0.02%
2020/07/15	11	97.41	20	97.41	97.05	-9	10,605	-0.08%
2020/07/14	11	96.23	78	95.89	96.65	-67	10,825	-0.62%
2020/07/13	2	95.40	4	95.83	96.05	-2	10,808	-0.02%
2020/07/10	11	94.98	7	95.27	94.65	4	10,897	0.04%
2020/07/09	6	95.65	1	95.60	95.45	5	10,924	0.05%
2020/07/08	1	95.05	73	95.02	95.15	-72	10,927	-0.66%
2020/07/07	7	94.81	14	94.43	94.50	-7	10,839	-0.06%
2020/07/06	14	94.00	2	93.70	94.15	12	10,868	0.11%
2020/07/03	0.1	92.50	8	92.36	92.55	-7.9	10,881	-0.07%
2020/07/02	0	0.00	1	91.10	91.50	-1	10,886	-0.01%
2020/07/01	0	0.00	2	90.60	90.50	-2	10,964	-0.02%
2020/06/30	0	0.00	4	89.60	89.90	-4	10,963	-0.04%
2020/06/29	2	88.85	6	89.35	89.10	-4	10,992	-0.04%
2020/06/24	0	0.00	5	90.37	90.00	-5	11,055	-0.05%
2020/06/23	1	89.65	0	0.00	89.45	1	11,253	0.01%
2020/06/22	0	0.00	1	89.55	89.05	-1	11,428	-0.01%
2020/06/19	1	88.85	0	0.00	88.85	1	11,796	0.01%
2020/06/18	1	88.80	1	88.70	88.90	0	12,203	0.00%
2020/06/17	5.1	88.56	0	0.00	89.00	5.1	12,493	0.04%
2020/06/16	1	88.20	4	88.85	88.90	-3	12,982	-0.02%
2020/06/15	3	87.37	7	87.48	87.00	-4	13,934	-0.03%
2020/06/12	3	87.87	50	88.05	88.25	-47	14,552	-0.32%
2020/06/11	3.1	89.33	2	90.13	89.05	1.1	15,044	0.01%
2020/06/10	1	90.60	9	90.24	90.45	-8	15,370	-0.05%
2020/06/09	0	0.00	3	89.63	89.60	-3	16,081	-0.02%
2020/06/08	12	89.47	4.1	89.22	89.50	7.9	16,639	0.05%
2020/06/05	3	88.03	1	88.05	88.35	2	16,634	0.01%
2020/06/04	7	87.28	7	87.47	87.60	0	16,865	0.00%
2020/06/03	1	86.70	35	86.39	86.80	-34	17,076	-0.20%
2020/06/02	8	85.32	9	85.32	85.30	-1	17,058	-0.01%
2020/06/01	2	84.45	13	84.87	84.90	-11	17,022	-0.06%
2020/05/29	2	83.65	2	83.45	84.45	0	17,023	0.00%
2020/05/28	1	84.90	0	0.00	83.85	1	17,119	0.01%
2020/05/27	1	84.75	5	84.35	84.35	-4	17,458	-0.02%
2020/05/26	3	84.37	16	84.48	84.45	-13	17,792	-0.07%
2020/05/25	1	82.25	1	83.05	83.50	0	17,786	0.00%
2020/05/22	8.2	83.17	0	0.00	82.95	8.2	17,846	0.05%
2020/05/21	0	0.00	4	84.58	84.50	-4	17,849	-0.02%
2020/05/19	1	84.35	2	83.95	83.90	-1	17,757	-0.01%
2020/05/18	11.1	83.22	0	0.00	83.15	11.1	17,798	0.06%
2020/05/14	3.3	83.30	0	0.00	83.30	3.3	17,870	0.02%
2020/05/13	2	84.35	0	0.00	84.30	2	17,808	0.01%
2020/05/12	3	84.08	0	0.00	84.05	3	17,821	0.02%
2020/05/11	0	0.00	22	85.18	85.05	-22	17,723	-0.12%
2020/05/08	0	0.00	4	84.39	84.35	-4	17,698	-0.02%
2020/05/07	1	83.85	4	83.86	83.85	-3	17,719	-0.02%
2020/05/06	2	82.78	1	83.15	83.50	1	17,775	0.01%
2020/05/05	7	83.45	0	0.00	83.40	7	17,851	0.04%
2020/05/04	13.1	82.88	1	83.00	83.00	12.1	17,833	0.07%
2020/04/30	1	84.55	14	85.19	85.50	-13	17,721	-0.07%
2020/04/29	2	83.38	9	83.73	83.70	-7	17,672	-0.04%
2020/04/28	1	82.10	1	82.55	82.55	0	17,849	0.00%
2020/04/27	1	81.85	8	82.45	82.55	-7	18,260	-0.04%
2020/04/23	10	80.97	6	80.92	80.90	4	18,184	0.02%
2020/04/22	3	79.92	1	79.95	80.60	2	18,107	0.01%
2020/04/21	13	81.08	2	81.10	80.60	11	18,096	0.06%
2020/04/20	5	83.11	0	0.00	83.00	5	17,938	0.03%
2020/04/17	1	83.00	19.3	83.36	83.25	-18.3	17,844	-0.10%
2020/04/16	2	80.58	6	80.88	80.80	-4	17,420	-0.02%
2020/04/15	3.2	81.31	1	81.35	81.20	2.2	17,333	0.01%
2020/04/14	2	80.63	15	80.44	80.95	-13	17,185	-0.08%
2020/04/13	2	78.98	5	79.30	78.80	-3	17,072	-0.02%
2020/04/10	0	0.00	1	79.25	79.30	-1	17,104	-0.01%
2020/04/09	4	79.29	62	79.06	79.25	-58	17,121	-0.34%
2020/04/08	2	79.15	5	79.24	79.60	-3	16,942	-0.02%
2020/04/07	9	78.33	25	78.46	78.50	-16	16,760	-0.10%
2020/04/06	4	76.44	3	76.62	77.05	1	16,558	0.01%
2020/04/01	4	76.28	1	76.35	75.90	3	16,404	0.02%
2020/03/31	5	76.27	1	76.30	76.15	4	16,291	0.02%
2020/03/30	6	74.78	5	75.12	75.85	1	16,158	0.01%
2020/03/27	15	77.92	9	77.46	76.60	6	15,956	0.04%
2020/03/26	10	76.80	6	77.15	77.20	4	15,647	0.03%
2020/03/25	16	76.89	18	77.03	76.85	-2	15,383	-0.01%
2020/03/24	2	73.70	41	74.40	74.25	-39	14,877	-0.26%
2020/03/23	59	71.04	45	71.47	70.80	14	14,493	0.10%
2020/03/20	64.1	72.72	15	72.49	74.00	49.1	14,198	0.35%
2020/03/19	78	69.85	34	70.13	68.55	44	13,591	0.32%
2020/03/18	28	73.61	16	74.55	72.80	12	12,556	0.10%
2020/03/17	33	74.90	16	75.09	74.85	17	11,920	0.14%
2020/03/16	23.4	78.24	10	79.42	77.30	13.4	11,101	0.12%
2020/03/13	43.1	77.60	17	77.19	81.00	26.1	10,628	0.25%
2020/03/12	31	82.26	7	81.96	82.15	24	9,783	0.25%
2020/03/11	8	85.59	1	86.20	85.30	7	9,093	0.08%
2020/03/10	8	85.54	2	86.25	86.30	6	8,896	0.07%
2020/03/09	30	86.27	2	86.48	85.85	28	8,539	0.33%
2020/03/06	24.2	88.59	0	0.00	88.35	24.2	8,102	0.30%
2020/03/05	0	0.00	9	90.13	90.20	-9	7,852	-0.11%
2020/03/04	3	88.95	13	88.91	89.20	-10	7,779	-0.13%
2020/03/03	22	88.62	0	0.00	88.60	22	7,661	0.29%
2020/03/02	46	87.73	5	86.90	87.35	41	7,510	0.55%
2020/02/27	45	88.79	1	88.80	88.65	44	7,110	0.62%
2020/02/26	11.4	89.33	0	0.00	89.45	11.4	6,741	0.17%
2020/02/25	5	89.80	1	90.30	90.35	4	6,515	0.06%
2020/02/24	6	89.97	0	0.00	90.10	6	6,423	0.09%
2020/02/21	1	91.00	0	0.00	91.25	1	6,330	0.02%
2020/02/20	31	91.98	1	91.45	91.70	30	6,287	0.48%
2020/02/19	2	91.18	5	91.90	92.10	-3	6,213	-0.05%
2020/02/18	6	91.23	6	91.23	91.05	0	6,122	0.00%
2020/02/14	1	92.70	2	93.15	92.95	-1	5,878	-0.02%
2020/02/13	0	0.00	7	92.91	92.80	-7	5,836	-0.12%
2020/02/11	1	91.75	2	91.78	91.75	-1	5,791	-0.02%
2020/02/10	16	90.87	2	89.70	91.00	14	5,757	0.24%
2020/02/07	2	91.23	0	0.00	91.20	2	5,710	0.04%
2020/02/06	12	91.58	14	92.10	92.30	-2	5,616	-0.04%
2020/02/05	13	90.90	11	90.86	90.85	2	5,550	0.04%
2020/02/04	3	90.80	4	90.31	90.60	-1	5,485	-0.02%
2020/02/03	8	88.49	2	88.65	89.05	6	5,494	0.11%
2020/01/31	15	90.32	0	0.00	89.95	15	5,321	0.28%
2020/01/30	16	94.16	8	94.25	92.15	8	5,069	0.16%
2020/01/20	0	0.00	7	97.74	97.70	-7	4,616	-0.15%
2020/01/17	19	97.35	2	97.53	97.30	17	4,632	0.37%
2020/01/16	7	97.14	0	0.00	97.30	7	4,540	0.15%
2020/01/15	1	97.80	0	0.00	97.60	1	4,438	0.02%
2020/01/14	0	0.00	6	98.58	98.60	-6	4,321	-0.14%
2020/01/13	6	97.95	0	0.00	98.00	6	4,147	0.15%
2020/01/10	0	97.30	6	97.67	97.30	-6	4,083	-0.15%
2020/01/09	4	96.83	7	96.67	96.95	-3	3,974	-0.08%
2020/01/08	10	95.45	4	95.53	95.65	6	3,921	0.15%
2020/01/07	10.1	95.98	0	0.00	96.10	10.1	3,852	0.26%
2020/01/06	1	96.94	2	97.05	96.40	-1	3,905	-0.02%
2020/01/03	6	97.75	11	98.05	97.65	-5	3,865	-0.13%
2020/01/02	4	97.18	0	0.00	97.65	4	3,954	0.10%
2019/12/31	7	97.15	2	97.10	96.95	5	3,942	0.13%
2019/12/30	6	98.14	1	98.15	97.80	5	3,933	0.13%
2019/12/27	4	97.60	8	98.08	98.00	-4	3,962	-0.10%
2019/12/26	5	97.30	2	97.10	97.35	3	4,006	0.07%
2019/12/25	2	97.25	0	0.00	97.35	2	4,106	0.05%
2019/12/24	3	97.30	3	97.25	97.20	0	4,224	0.00%
2019/12/23	3.5	97.12	6	97.00	97.15	-2.5	4,287	-0.06%
2019/12/20	1	97.10	0	0.00	96.95	1	4,296	0.02%
2019/12/19	14	97.64	3	97.97	97.65	11	4,321	0.25%
2019/12/18	1	97.95	6.1	98.00	98.20	-5.1	4,356	-0.12%
2019/12/17	0.1	98.00	4	97.35	98.15	-4	4,431	-0.09%
2019/12/16	4.5	96.94	8	96.84	96.85	-3.5	4,483	-0.08%
2019/12/13	9	97.07	3	96.83	96.90	6	4,692	0.13%
2019/12/12	4	94.35	25.5	95.94	95.85	-21.5	4,677	-0.46%
2019/12/10	0	0.00	4	93.40	93.00	-4	4,841	-0.08%
2019/12/09	1	93.30	2	93.45	93.65	-1	4,831	-0.02%
2019/12/06	3	92.90	7	93.00	93.05	-4	4,869	-0.08%
2019/12/05	12	92.71	0	0.00	92.90	12	5,023	0.24%
2019/12/04	0	0.00	5	91.85	91.70	-5	5,253	-0.10%
2019/12/03	3	91.98	0.5	92.10	92.05	2.5	5,638	0.04%
2019/12/02	4	91.95	1	92.00	92.05	3	5,793	0.05%
2019/11/29	1	91.90	8	92.85	91.50	-7	5,843	-0.12%
2019/11/28	8.7	93.19	0	0.00	92.95	8.7	5,862	0.15%
2019/11/27	0	0.00	10.1	92.85	93.20	-10.1	6,162	-0.16%
2019/11/26	8	92.91	8	92.94	92.85	0	6,183	0.00%
2019/11/25	55	92.82	0	0.00	92.60	55	6,175	0.89%
2019/11/21	3.1	92.26	0	0.00	92.50	3.1	6,355	0.05%
2019/11/20	0.1	93.25	0	0.00	93.25	0.1	6,354	0.00%
2019/11/19	12	93.30	6	92.99	93.60	6	6,378	0.09%
2019/11/18	9	92.41	9	92.70	92.90	0	6,432	0.00%
2019/11/15	22	92.30	8	92.35	92.30	14	6,467	0.22%
2019/11/14	8	91.50	6.1	91.54	91.40	1.9	6,534	0.03%
2019/11/13	0	0.00	1	91.50	91.45	-1	6,600	-0.02%
2019/11/12	0	0.00	8	91.85	92.00	-8	6,834	-0.12%
2019/11/11	19	91.47	2	91.35	91.15	17	6,916	0.25%
2019/11/08	4	92.75	4	92.65	92.55	0	6,942	0.00%
2019/11/07	0	0.00	0.1	92.75	92.85	-0.1	6,947	0.00%
2019/11/06	2	93.00	1	92.90	93.35	1	6,980	0.01%
2019/11/05	10	92.65	0	0.00	92.90	10	7,187	0.14%
2019/11/04	10	91.94	6	92.18	92.20	4	7,536	0.05%
2019/11/01	0	0.00	8	90.00	90.10	-8	7,768	-0.10%
2019/10/31	8	90.28	1	90.25	90.10	7	8,003	0.09%
2019/10/30	0	0.00	9	89.82	89.85	-9	7,929	-0.11%
2019/10/29	8	89.48	0	0.00	89.45	8	7,891	0.10%
2019/10/28	1	89.10	0	0.00	89.20	1	7,803	0.01%
2019/10/25	0	0.00	19	88.87	88.80	-19	7,770	-0.24%
2019/10/24	10	88.70	111	88.62	88.80	-101	7,690	-1.31%	大賣/鉅額交易
2019/10/23	2	88.45	2.1	88.64	88.45	-0.1	7,729	0.00%
2019/10/22	23	88.23	5.2	88.68	88.70	17.8	7,742	0.23%
2019/10/21	3	87.80	18	87.94	87.85	-15	7,787	-0.19%
2019/10/18	19	88.05	1	88.15	87.95	18	7,908	0.23%
2019/10/17	0	0.00	19	87.93	88.15	-19	8,024	-0.24%
2019/10/16	6	87.96	7	87.93	88.10	-1	8,108	-0.01%
2019/10/15	2	87.65	5	87.73	87.70	-3	8,218	-0.04%
2019/10/14	7	87.11	7.2	87.42	87.55	-0.2	8,237	0.00%
2019/10/09	10	85.80	10	86.03	85.80	0	8,235	0.00%
2019/10/08	1	86.45	11	86.39	86.50	-10	8,169	-0.12%
2019/10/07	19	85.56	0	0.00	85.45	19	8,139	0.23%
2019/10/02	0.1	85.65	3	85.65	85.65	-3	8,133	-0.04%
2019/10/01	3	85.60	10	85.63	85.95	-7	8,066	-0.09%
2019/09/27	2	84.55	10	84.92	84.60	-8	8,011	-0.10%
2019/09/26	0	0.00	6	84.56	84.30	-6	8,006	-0.07%
2019/09/25	6.1	83.95	10	84.23	84.10	-3.9	8,007	-0.05%
2019/09/23	1	84.60	0	0.00	84.50	1	8,155	0.01%
2019/09/20	0	0.00	1	84.75	84.70	-1	8,338	-0.01%
2019/09/19	0.2	84.45	5.3	85.02	84.45	-5.1	8,300	-0.06%
2019/09/18	0	0.00	3	84.70	84.95	-3	8,303	-0.04%
2019/09/16	0	0.00	1	84.20	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	1	84.00	83.90	-1	8,480	-0.01%
2019/09/11	0	0.00	4	83.48	83.45	-4	8,689	-0.05%
2019/09/10	3	83.80	2	83.65	83.40	1	8,659	0.01%
2019/09/09	0	0.00	4	83.79	83.80	-4	8,675	-0.05%
2019/09/06	0	0.00	11	83.45	83.50	-11	8,517	-0.13%
2019/09/05	0	0.00	7	82.99	83.00	-7	8,329	-0.08%
2019/09/04	0	0.00	2	82.00	82.15	-2	8,060	-0.02%
2019/09/03	0	0.00	4	81.91	81.20	-4	8,057	-0.05%
2019/09/02	0	0.00	3	81.83	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	1	81.60	81.85	-1	8,117	-0.01%
2019/08/29	1	80.30	1	80.45	80.55	0	7,912	0.00%
2019/08/27	1	80.00	2	79.95	79.85	-1	8,023	-0.01%
2019/08/26	31	79.82	0	0.00	79.65	31	8,107	0.38%
2019/08/22	0	0.00	48	81.30	80.90	-48	8,137	-0.59%
2019/08/21	0	0.00	2	81.00	81.10	-2	8,144	-0.02%
2019/08/19	0	0.00	3	80.30	80.80	-3	8,265	-0.04%
2019/08/16	2	79.35	0	0.00	80.35	2	8,584	0.02%
2019/08/15	4	79.26	2	79.35	79.40	2	8,658	0.02%
2019/08/14	0	0.00	1	80.70	80.30	-1	8,722	-0.01%
2019/08/13	3.1	79.80	0	0.00	79.70	3.1	8,837	0.04%
2019/08/08	1.1	80.53	0	0.00	80.65	1.1	9,337	0.01%
2019/08/07	8.1	79.81	0	0.00	79.70	8.1	9,541	0.08%
2019/08/06	6	79.32	7	79.81	80.10	-1	9,598	-0.01%
2019/08/05	16.1	80.38	0	0.00	80.15	16.1	9,494	0.17%
2019/08/02	41	80.85	0	0.00	80.95	41	9,347	0.44%
2019/08/01	0	0.00	3	82.28	82.30	-3	9,181	-0.03%
2019/07/26	1	83.25	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0	0.00	2	83.68	83.80	-2	10,100	-0.02%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	3	83.70	83.60	-3	10,068	-0.03%
2019/07/22	0	0.00	3	83.43	83.40	-3	10,034	-0.03%
2019/07/19	0	0.00	4	83.15	83.00	-4	9,953	-0.04%
2019/07/18	1	82.70	0	0.00	82.70	1	9,842	0.01%
2019/07/16	0	0.00	28	83.40	83.35	-28	9,688	-0.29%
2019/07/15	5	82.75	22	83.19	83.20	-17	9,805	-0.17%
2019/07/12	0.2	82.80	2	82.75	82.75	-1.8	9,994	-0.02%
2019/07/11	1	82.95	0	0.00	82.85	1	10,329	0.01%
2019/07/08	1	81.60	3	81.70	81.60	-2	10,397	-0.02%
2019/07/05	0.1	82.05	0	0.00	81.90	0.1	10,470	0.00%
2019/07/04	0	0.00	16	82.10	82.00	-16	10,624	-0.15%
2019/07/02	0	82.45	9.3	82.56	82.45	-9.3	10,772	-0.09%
2019/07/01	1	82.60	2.3	82.65	82.65	-1.3	10,800	-0.01%
2019/06/28	0	0.00	1	81.05	80.90	-1	10,664	-0.01%
2019/06/27	0	0.00	3.2	81.44	81.50	-3.2	10,782	-0.03%
2019/06/25	1	81.20	0	0.00	80.75	1	10,580	0.01%
2019/06/24	1	80.80	5	80.94	81.20	-4	10,490	-0.04%
2019/06/21	0.2	80.85	1.2	81.02	80.85	-0.9	10,258	-0.01%
2019/06/20	2	80.73	11	80.87	80.85	-9	10,120	-0.09%
2019/06/19	0	0.00	4	80.44	80.75	-4	10,042	-0.04%
2019/06/18	0	0.00	1	78.90	78.90	-1	9,868	-0.01%
2019/06/17	0.1	78.90	0	0.00	78.70	0.1	10,017	0.00%
2019/06/14	1	78.90	2	78.95	78.90	-1	10,058	-0.01%
2019/06/13	11	79.23	0	0.00	79.05	11	10,209	0.11%
2019/06/12	0	0.00	8	79.46	79.70	-8	10,302	-0.08%
2019/06/11	0	0.00	2	79.50	79.40	-2	10,234	-0.02%
2019/06/10	0	0.00	4	78.70	79.05	-4	10,226	-0.04%
2019/06/06	3	77.73	0	0.00	77.70	3	10,329	0.03%
2019/06/05	0	78.45	1	78.85	78.30	-1	10,282	-0.01%
2019/06/04	0	0.00	1	78.50	78.05	-1	10,331	-0.01%
2019/06/03	0.1	78.65	1	77.90	78.55	-0.9	10,515	-0.01%
2019/05/31	2	77.50	12	78.18	78.45	-10	10,741	-0.09%
2019/05/29	12	76.65	0	0.00	76.75	12	10,785	0.11%
2019/05/28	10	77.12	7	76.97	77.10	3	10,839	0.03%
2019/05/27	5.1	77.04	1	77.05	77.15	4.1	10,940	0.04%
2019/05/24	12.3	77.16	5	77.35	77.35	7.3	11,071	0.07%
2019/05/23	24	77.03	2	76.95	76.95	22	11,135	0.20%
2019/05/22	5.1	78.38	0	0.00	78.40	5.1	11,019	0.05%
2019/05/21	4.1	78.05	0	0.00	78.40	4.1	11,415	0.04%
2019/05/20	33	78.53	0	0.00	78.20	33	11,133	0.30%
2019/05/17	8	78.38	3	79.15	78.25	5	11,004	0.05%
2019/05/16	3.1	79.07	0	0.00	79.05	3.1	10,671	0.03%
2019/05/15	3	79.73	0	0.00	79.75	3	10,447	0.03%
2019/05/14	5	79.80	0	0.00	79.65	5	10,229	0.05%
2019/05/13	13	80.42	1	80.80	80.15	12	9,994	0.12%
2019/05/10	48	81.07	0	0.00	81.50	48	9,793	0.49%
2019/05/09	1.4	81.52	5	81.52	81.55	-3.6	9,684	-0.04%
2019/05/08	4	82.54	0	0.00	82.55	4	9,642	0.04%
2019/05/07	4	83.28	0	0.00	83.15	4	9,480	0.04%
2019/05/06	1	82.20	1	82.45	82.30	0	9,368	0.00%
2019/05/03	0.1	83.75	2	83.73	83.75	-1.9	9,302	-0.02%
2019/05/02	1	83.00	1	83.40	83.00	0	8,904	0.00%
2019/04/30	1	82.55	0.3	82.80	82.80	0.7	8,949	0.01%
2019/04/29	2	82.60	8	82.73	82.80	-6	9,065	-0.07%
2019/04/26	7	82.49	7	82.46	82.45	0	9,151	0.00%
2019/04/25	0	0.00	3	83.32	83.40	-3	9,254	-0.03%
2019/04/24	26	83.36	5	83.20	83.20	21	9,451	0.22%
2019/04/23	0	0.00	10	83.15	83.05	-10	9,597	-0.10%
2019/04/22	1	82.80	8	82.88	82.70	-7	9,585	-0.07%
2019/04/19	20	83.14	27	82.75	82.80	-7	9,709	-0.07%
2019/04/18	18	82.90	7	83.04	82.70	11	9,548	0.12%
2019/04/17	0	0.00	12	82.64	82.75	-12	9,394	-0.13%
2019/04/16	0	0.00	2	82.03	82.10	-2	9,192	-0.02%
2019/04/15	9	81.63	1	81.90	81.85	8	9,306	0.09%
2019/04/12	6	81.15	0	0.00	81.10	6	9,533	0.06%
2019/04/11	0	0.00	3	81.17	81.15	-3	9,630	-0.03%
2019/04/10	0	0.00	10	81.12	81.50	-10	9,634	-0.10%
2019/04/09	0	0.00	10	81.16	81.40	-10	9,531	-0.10%
2019/04/08	0	0.00	47	80.89	80.90	-47	9,436	-0.50%
2019/04/03	3	80.08	0	0.00	80.15	3	9,452	0.03%
2019/04/02	8	80.14	1	80.45	80.15	7	9,539	0.07%
2019/04/01	0	0.00	4	80.23	79.85	-4	9,544	-0.04%
2019/03/29	0	0.00	20	78.90	79.15	-20	9,410	-0.21%
2019/03/27	9.1	78.50	1	78.70	78.50	8.1	9,559	0.08%
2019/03/26	10	78.51	0.2	78.70	78.65	9.8	9,592	0.10%
2019/03/25	2	78.35	1	78.10	78.15	1	9,674	0.01%
2019/03/22	6	79.22	6	79.23	79.35	0	9,652	0.00%
2019/03/21	0	0.00	3	78.93	79.15	-3	9,683	-0.03%
2019/03/20	0	0.00	7	78.37	78.50	-7	9,598	-0.07%
2019/03/19	2.1	78.16	5	78.16	78.40	-3	9,545	-0.03%
2019/03/18	4	77.84	4	77.95	78.10	0	9,490	0.00%
2019/03/15	1	77.35	2	77.50	77.60	-1	9,503	-0.01%
2019/03/14	0	0.00	2	77.13	77.05	-2	9,425	-0.02%
2019/03/13	2	77.08	7	77.14	77.10	-5	9,677	-0.05%
2019/03/12	0	0.00	16	77.35	77.25	-16	9,668	-0.17%
2019/03/11	7.1	75.96	6	75.91	76.15	1.1	9,506	0.01%
2019/03/08	4	76.05	1	76.20	76.00	3	9,659	0.03%
2019/03/07	1	76.60	0	0.00	76.65	1	9,564	0.01%
2019/03/06	0	0.00	1	77.00	76.95	-1	9,408	-0.01%
2019/03/05	0	0.00	0.1	76.90	76.75	-0.1	9,208	0.00%
2019/03/04	1	77.00	0	0.00	76.95	1	9,178	0.01%
2019/02/27	4	77.60	0	0.00	77.65	4	9,143	0.04%
2019/02/26	1	77.50	1	77.80	77.70	0	8,995	0.00%
2019/02/25	3.1	77.54	14	77.52	77.50	-10.9	8,829	-0.12%
2019/02/22	1	76.65	0	0.00	76.95	1	8,759	0.01%
2019/02/21	0	0.00	8	76.93	77.10	-8	8,738	-0.09%
2019/02/20	2	76.35	4	76.27	76.35	-2	8,545	-0.02%
2019/02/18	1	75.70	0	0.00	75.65	1	8,168	0.01%
2019/02/15	0.1	75.20	2	75.05	75.05	-1.9	8,163	-0.02%
2019/02/14	3	75.57	0	0.00	75.25	3	8,284	0.04%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	6	75.35	9	75.64	75.65	-3	8,870	-0.03%
2019/02/11	0.1	75.40	6	75.33	75.15	-5.9	8,939	-0.07%
2019/01/30	11.1	74.42	0	0.00	74.35	11.1	8,933	0.12%
2019/01/29	5	74.26	2	74.50	74.50	3	8,949	0.03%
2019/01/28	2	75.13	2	75.20	75.15	0	8,953	0.00%
2019/01/25	6	74.67	12	74.78	75.00	-6	9,001	-0.07%
2019/01/24	10	73.95	10	73.82	74.05	0	8,992	0.00%
2019/01/23	4	73.71	2	74.00	73.70	2	9,099	0.02%
2019/01/22	16	74.00	0	0.00	74.05	16	9,094	0.18%
2019/01/21	5	76.42	7.1	76.56	76.50	-2.1	9,112	-0.02%
2019/01/18	14	75.69	21	75.97	75.95	-7	9,237	-0.08%
2019/01/17	15	75.63	15	75.25	75.55	0	9,581	0.00%
2019/01/16	1	75.65	2	75.60	75.55	-1	9,630	-0.01%
2019/01/15	20	75.55	23.3	75.65	75.65	-3.3	9,789	-0.03%
2019/01/14	2	75.10	2	75.43	75.00	0	9,799	0.00%
2019/01/11	15	75.27	23	75.48	75.50	-8	9,912	-0.08%
2019/01/10	2	74.80	2	74.73	74.80	0	9,872	0.00%
2019/01/09	17	74.25	16	74.74	75.00	1	10,164	0.01%
2019/01/08	24.1	73.93	20	73.71	73.65	4.1	10,251	0.04%
2019/01/07	8.1	73.39	16	73.88	73.95	-7.9	10,889	-0.07%
2019/01/04	1.2	72.36	0	0.00	72.20	1.2	11,031	0.01%
2019/01/03	18.1	73.48	1	73.50	73.35	17.1	11,818	0.14%
2019/01/02	2.1	74.24	0	0.00	74.05	2.1	11,938	0.02%
2018/12/27	7	74.65	20	75.04	75.05	-13	12,940	-0.10%
2018/12/26	3.1	73.83	0	0.00	73.55	3.1	12,942	0.02%
2018/12/25	10.1	73.48	0	0.00	73.75	10.1	12,867	0.08%
2018/12/24	2	74.63	0	0.00	74.70	2	12,756	0.02%
2018/12/22	12	74.75	0	0.00	74.85	12	12,755	0.09%
2018/12/21	10	74.55	13	75.00	75.20	-3	12,926	-0.02%
2018/12/20	12	75.10	0	0.00	75.05	12	13,248	0.09%
2018/12/19	10	75.50	1	75.75	75.90	9	13,222	0.07%
2018/12/18	7	75.40	0	0.00	75.30	7	13,273	0.05%
2018/12/17	0	0.00	30.5	75.90	75.95	-30.5	13,268	-0.23%
2018/12/14	20	75.19	7	75.60	75.35	13	13,243	0.10%
2018/12/13	0	0.00	7	76.22	76.30	-7	13,211	-0.05%
2018/12/12	3	75.45	11	75.87	76.20	-8	13,210	-0.06%
2018/12/11	15.1	74.65	0	0.00	75.05	15.1	13,215	0.11%
2018/12/10	7.2	74.53	0	0.00	74.45	7.2	13,270	0.05%
2018/12/07	1	75.55	0	0.00	75.45	1	13,404	0.01%
2018/12/06	19.1	75.19	2	75.03	75.10	17.1	13,600	0.13%
2018/12/05	3.1	76.77	0	0.00	76.65	3.1	13,587	0.02%
2018/12/04	1	78.30	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	78.95	0	0.00	78.80	1	13,489	0.01%
2018/11/29	5	77.30	1	77.95	77.05	4	13,262	0.03%
2018/11/28	0	0.00	8	76.27	76.90	-8	13,153	-0.06%
2018/11/27	6	75.50	10	75.58	76.05	-4	13,089	-0.03%
2018/11/26	0	0.00	12	76.11	76.15	-12	13,032	-0.09%
2018/11/23	8	75.26	4	75.55	75.35	4	13,091	0.03%
2018/11/22	0	0.00	3	76.10	75.60	-3	13,247	-0.02%
2018/11/20	9	76.11	0	0.00	76.00	9	13,118	0.07%
2018/11/19	1	76.75	0	0.00	76.70	1	13,017	0.01%
2018/11/16	5	77.25	0	0.00	76.95	5	12,964	0.04%
2018/11/15	0	0.00	1	77.00	77.60	-1	12,876	-0.01%
2018/11/14	0	0.00	3	77.05	77.35	-3	12,865	-0.02%
2018/11/12	0	0.00	1	77.55	78.00	-1	12,712	-0.01%
2018/11/09	4	77.75	6	77.82	77.80	-2	12,685	-0.02%
2018/11/08	19	78.90	6	79.15	78.85	13	12,143	0.11%
2018/11/07	0	0.00	2	78.20	78.40	-2	12,009	-0.02%
2018/11/05	0.6	78.50	0	0.00	78.25	0.6	11,945	0.00%
2018/11/02	1	78.60	1	78.30	78.65	0	11,895	0.00%
2018/11/01	1.1	78.29	3	78.33	78.40	-1.9	11,851	-0.02%
2018/10/31	0	0.00	4	77.34	77.55	-4	11,758	-0.03%
2018/10/30	2	76.00	6	75.96	75.95	-4	11,634	-0.03%
2018/10/29	1	75.55	4	75.40	75.75	-3	11,553	-0.03%
2018/10/26	6.1	75.08	0	0.00	75.40	6.1	11,468	0.05%
2018/10/25	7.1	75.68	0	0.00	75.50	7.1	11,239	0.06%
2018/10/24	4	77.53	0	0.00	77.40	4	10,803	0.04%
2018/10/23	19	77.89	1	78.25	77.75	18	10,641	0.17%
2018/10/22	4	78.26	1	79.20	79.20	3	10,326	0.03%
2018/10/19	1.1	78.51	1	79.10	79.30	0.1	10,260	0.00%
2018/10/18	2.1	79.13	2	79.45	79.15	0.1	10,165	0.00%
2018/10/17	1.1	79.97	9	80.38	79.40	-7.9	10,117	-0.08%
2018/10/16	5.2	78.80	6	78.95	79.30	-0.8	9,921	-0.01%
2018/10/15	25.1	78.86	1	79.50	79.20	24.1	9,950	0.24%
2018/10/12	8	78.97	4	79.88	80.05	4	9,350	0.04%
2018/10/11	38.5	78.57	2	78.00	77.40	36.5	9,184	0.40%
2018/10/09	5.4	83.26	0	0.00	83.25	5.4	8,092	0.07%
2018/10/08	28.1	82.92	18	83.01	83.00	10.1	7,840	0.13%
2018/10/05	64.3	83.71	0	0.00	83.45	64.3	7,292	0.88%
2018/10/04	3.2	85.04	0	0.00	84.90	3.2	6,962	0.05%
2018/10/03	14	85.90	0	0.00	85.95	14	6,865	0.20%
2018/10/01	0	0.00	14	87.35	87.35	-14	6,934	-0.20%
2018/09/28	10	87.35	28	87.25	86.90	-18	6,925	-0.26%
2018/09/27	0	0.00	43.8	87.08	87.35	-43.8	6,757	-0.65%
2018/09/26	0	0.00	3	86.88	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	5	86.97	87.10	-5	6,273	-0.08%
2018/09/21	15	86.15	16.1	86.72	86.85	-1.1	6,218	-0.02%
2018/09/20	13	86.13	14	85.96	85.90	-1	6,205	-0.02%
2018/09/19	11	85.80	13	86.15	86.15	-2	6,337	-0.03%
2018/09/18	2.1	85.45	0	0.00	85.40	2.1	6,361	0.03%
2018/09/14	4	86.11	0	0.00	86.50	4	6,517	0.06%
2018/09/13	16.3	85.30	6	85.30	84.95	10.3	6,481	0.16%
2018/09/12	20.3	85.44	0	0.00	85.55	20.3	6,167	0.33%
2018/09/11	35.2	85.73	0	0.00	85.65	35.2	5,989	0.59%
2018/09/10	24.3	86.20	12	86.10	86.00	12.3	5,747	0.21%
2018/09/05	24	87.17	13	87.06	87.00	11	5,786	0.19%
2018/09/04	10	86.80	22	86.95	87.00	-12	5,782	-0.21%
2018/09/03	18	86.78	12	86.68	86.45	6	5,798	0.10%
2018/08/31	7	86.75	6	86.95	86.95	1	5,795	0.02%
2018/08/30	6	87.65	0	0.00	87.55	6	5,836	0.10%
2018/08/29	0	0.00	14.1	86.90	87.25	-14.1	5,778	-0.24%
2018/08/28	0	0.00	44	86.13	86.25	-44	5,600	-0.79%
2018/08/27	12	85.00	12	85.43	85.55	0	5,580	0.00%
2018/08/24	9.1	84.74	11	84.80	84.80	-1.9	5,528	-0.04%
2018/08/23	1.1	85.11	0	0.00	85.05	1.1	5,512	0.02%
2018/08/20	9	83.88	6	83.80	83.95	3	5,480	0.05%
2018/08/17	31	83.91	0	0.00	83.65	31	5,479	0.57%
2018/08/16	11.1	83.53	0	0.00	83.80	11.1	5,421	0.20%
2018/08/14	0	0.00	1	84.55	84.55	-1	5,340	-0.02%
2018/08/13	10	84.41	0	0.00	83.95	10	5,368	0.19%
2018/08/09	0	0.00	1	86.20	86.15	-1	5,296	-0.02%
2018/08/07	0.1	85.50	6	85.55	85.50	-6	5,460	-0.11%
2018/08/06	6	85.55	6	85.95	85.70	0	5,727	0.00%
2018/08/03	0	0.00	1	85.50	85.55	-1	5,980	-0.02%
2018/08/02	7	84.94	7	85.99	84.85	0	6,060	0.00%
2018/07/27	6	85.65	3	85.50	85.70	3	6,081	0.05%
2018/07/25	0	0.00	6	84.70	84.75	-6	6,080	-0.10%
2018/07/23	2	84.28	2	84.23	84.55	0	6,204	0.00%
2018/07/20	1	84.50	9.4	84.57	84.65	-8.4	6,337	-0.13%
2018/07/19	6	83.10	19	83.60	83.30	-13	6,304	-0.21%
2018/07/17	1	82.65	0	0.00	82.55	1	6,322	0.02%
2018/07/13	0	0.00	22	83.12	83.35	-22	6,407	-0.34%
2018/07/12	0	0.00	21	82.50	82.65	-21	6,241	-0.34%
2018/07/11	2	81.70	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	0.00	4	82.50	82.45	-4	6,163	-0.06%
2018/07/09	0	0.00	10	82.05	82.25	-10	6,131	-0.16%
2018/07/06	7	80.85	3	80.95	80.95	4	6,040	0.07%
2018/07/05	4	80.83	0	0.00	80.75	4	5,994	0.07%
2018/07/04	0	0.00	5	81.27	81.40	-5	6,006	-0.08%
2018/07/02	0	0.00	4	81.63	81.05	-4	6,052	-0.07%
2018/06/29	5	80.32	5	81.35	81.45	0	6,045	0.00%
2018/06/28	15.1	80.01	0	0.00	80.05	15.1	5,950	0.25%
2018/06/27	4	80.53	0	0.00	80.40	4	5,831	0.07%
2018/06/26	11.3	80.24	1	80.55	80.70	10.3	5,761	0.18%
2018/06/25	12.1	80.90	0	0.00	80.90	12.1	5,556	0.22%
2018/06/22	10	80.69	0	0.00	81.15	10	5,478	0.18%
2018/06/21	25	81.33	1	81.55	81.25	24	5,442	0.44%
2018/06/20	3	80.53	0	0.00	81.50	3	5,540	0.05%
2018/06/19	16.2	80.83	0	0.00	80.60	16.2	5,466	0.30%
2018/06/14	0	0.00	1	82.55	81.75	-1	5,448	-0.02%
2018/06/07	0	0.00	9	83.47	83.45	-9	5,565	-0.16%
2018/06/06	0	0.00	5	82.86	83.30	-5	5,598	-0.09%
2018/06/05	0	0.00	1	82.70	82.50	-1	5,538	-0.02%
2018/06/04	6	81.80	6	82.57	82.60	0	5,547	0.00%
2018/06/01	0	0.00	1	81.15	81.35	-1	5,472	-0.02%
2018/05/30	4	80.39	0	0.00	80.40	4	5,568	0.07%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/21	0	0.00	1	82.05	82.05	-1	5,933	-0.02%
2018/05/18	1	81.45	0	0.00	80.95	1	6,008	0.02%
2018/05/15	3	81.65	0	0.00	81.65	3	6,311	0.05%
2018/05/14	3	81.97	20	82.27	82.50	-17	6,727	-0.25%
2018/05/11	0	0.00	47	81.50	81.60	-47	6,558	-0.72%
2018/05/10	1	80.65	1	80.55	80.65	0	6,315	0.00%
2018/05/07	6	79.08	0	0.00	79.50	6	6,271	0.10%
2018/05/04	2	78.73	0	0.00	78.95	2	6,314	0.03%
2018/05/03	2.1	78.56	0	0.00	78.55	2.1	6,384	0.03%
2018/04/30	4	79.46	0	0.00	80.00	4	6,313	0.06%
2018/04/27	2	78.95	0	0.00	79.20	2	6,300	0.03%
2018/04/26	4	78.95	0	0.00	79.05	4	6,167	0.06%
2018/04/25	11	79.22	0	0.00	79.30	11	5,981	0.18%
2018/04/24	26	79.58	0	0.00	79.55	26	5,821	0.45%
2018/04/23	7	80.16	0	0.00	79.95	7	5,635	0.12%
2018/04/20	6	80.73	0	0.00	80.75	6	5,524	0.11%
2018/04/13	20	82.40	0	0.00	82.50	20	5,430	0.37%
2018/04/11	1	82.80	0	0.00	82.85	1	5,534	0.02%
2018/04/10	1	82.60	0	0.00	82.50	1	5,584	0.02%
2018/04/03	6.1	81.37	0	0.00	81.50	6.1	5,642	0.11%
2018/03/30	1	82.75	0	0.00	82.85	1	5,652	0.02%
2018/03/29	4	82.09	0	0.00	82.10	4	5,612	0.07%
2018/03/27	1	83.00	0	0.00	83.40	1	5,518	0.02%
2018/03/26	13	82.01	0	0.00	82.20	13	5,484	0.24%
2018/03/23	0	0.00	0.2	82.25	82.10	-0.2	5,489	0.00%
2018/03/22	0	0.00	1	84.40	83.55	-1	5,423	-0.02%
2018/03/16	0	0.00	1	83.90	83.90	-1	5,399	-0.02%
2018/03/15	0	0.00	4	84.30	84.25	-4	5,373	-0.07%
2018/03/14	0	84.30	0	0.00	84.30	0	5,360	0.00%
2018/03/13	0	0.00	52	84.52	84.95	-52	5,409	-0.96%
2018/03/12	0	0.00	8	83.69	84.15	-8	5,367	-0.15%
2018/03/07	0.2	82.00	0	0.00	81.80	0.2	5,398	0.00%
2018/03/06	0	0.00	2	82.00	82.15	-2	5,449	-0.04%
2018/03/05	1	80.95	0	0.00	80.75	1	5,491	0.02%
2018/03/02	2.1	80.71	0	0.00	81.15	2.1	5,452	0.04%
2018/03/01	0.1	82.25	0	0.00	81.75	0.1	5,382	0.00%
2018/02/27	1	82.35	0	0.00	82.35	1	5,345	0.02%
2018/02/22	2	81.23	0	0.00	81.00	2	5,225	0.04%
2018/02/21	0	0.00	2	81.65	81.50	-2	5,238	-0.04%
2018/02/12	15.1	79.65	0	0.00	79.70	15.1	5,082	0.30%
2018/02/09	11.2	78.57	9	78.60	79.05	2.2	5,062	0.04%
2018/02/08	9	80.63	2	80.55	80.60	7	4,828	0.14%
2018/02/07	12	81.21	2	80.70	80.65	10	4,854	0.21%
2018/02/06	5	79.82	0	0.00	79.65	5	4,702	0.11%
2018/02/02	2	84.86	0	0.00	84.90	2	4,080	0.05%
2018/02/01	3	85.10	2	85.25	85.25	1	4,049	0.02%
2018/01/30	5	85.08	0	0.00	84.55	5	3,980	0.13%
2018/01/26	4	87.38	0	0.00	87.50	4	3,841	0.10%
2018/01/25	20	87.70	0	0.00	87.45	20	3,739	0.53%
2018/01/24	7	87.03	0	0.00	87.20	7	3,678	0.19%
2018/01/23	1	87.95	2	88.05	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	3	87.20	87.95	-3	3,588	-0.08%
2018/01/19	0	0.00	7	86.35	87.15	-7	3,550	-0.20%
2018/01/18	7	85.50	13	86.18	86.30	-6	3,516	-0.17%
2018/01/17	0	0.00	2	85.13	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	6	84.63	85.00	-6	3,364	-0.18%
2018/01/15	0	0.00	3	84.62	84.65	-3	3,328	-0.09%
2018/01/12	10	83.85	2	84.05	84.10	8	3,310	0.24%
2018/01/11	0	0.00	1	83.55	83.40	-1	3,303	-0.03%
2018/01/09	0	0.00	2	84.08	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	2.1	83.98	84.10	-2.1	3,298	-0.06%
2018/01/05	0	0.00	13.1	83.73	83.75	-13.1	3,272	-0.40%
2018/01/04	7	83.49	4	83.50	83.50	3	3,291	0.09%
2018/01/03	0	0.00	40	83.29	83.35	-40	3,464	-1.15%
2018/01/02	32	82.60	0	0.00	82.60	32	3,412	0.94%