中租-KY (5871)-國泰-敦南券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
▼4.0
漲幅
-2.55%
成交量
16,433張
產業
上市其他類股
1157人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	251.3	152.01	68.3	153.25	153.00	183	6,231	2.94%	大買/鉅額交易
2024/05/13	145.4	157.02	152.1	157.20	157.00	-6.7	6,032	-0.11%	大買/大賣/
2024/05/10	130.9	152.21	56	152.58	153.00	74.9	5,875	1.28%	大買/
2024/05/09	674.1	152.48	100.8	152.86	150.00	573.3	5,645	10.15%	大買/鉅額交易
2024/05/08	866.1	153.65	139.4	153.74	152.00	726.8	5,280	13.76%	大買/大賣/鉅額交易
2024/05/07	223.1	168.51	14.6	168.21	168.00	208.5	4,729	4.41%	大買/鉅額交易
2024/05/06	23.2	172.09	10.2	172.84	173.00	13	4,566	0.28%
2024/05/03	12	172.55	24	172.63	172.00	-12.1	4,567	-0.26%
2024/05/02	41.2	171.44	49.9	170.92	170.50	-8.7	4,567	-0.19%
2024/04/30	10	173.57	28.1	173.39	172.50	-18.1	4,552	-0.40%
2024/04/29	18.3	170.49	144.4	170.10	174.00	-126.1	4,524	-2.79%	大賣/鉅額交易
2024/04/26	150.8	168.76	7.7	168.99	168.00	143.1	4,420	3.24%	大買/鉅額交易
2024/04/25	15	171.69	10.5	171.48	171.00	4.5	4,368	0.10%
2024/04/24	26.4	172.55	18.5	172.26	173.50	7.9	4,405	0.18%
2024/04/23	6.5	172.81	17.4	173.12	173.00	-10.9	4,433	-0.24%
2024/04/22	6.1	171.77	45.6	171.51	172.50	-39.5	4,423	-0.89%
2024/04/19	184.8	168.41	35.1	167.69	168.00	149.7	4,378	3.42%	大買/鉅額交易
2024/04/18	59.6	172.16	34.5	172.29	172.00	25.1	4,268	0.59%
2024/04/17	65.5	170.18	12.3	170.53	170.50	53.1	4,222	1.26%
2024/04/16	98.6	170.93	32.9	170.92	170.00	65.7	4,189	1.57%
2024/04/15	30.2	173.38	29.8	173.23	173.00	0.4	4,151	0.01%
2024/04/12	21.9	174.86	12.8	174.76	174.50	9	4,181	0.22%
2024/04/11	41	175.80	20.6	176.02	175.50	20.4	4,179	0.49%
2024/04/10	43.7	179.06	56.1	179.56	178.50	-12.4	4,199	-0.29%
2024/04/09	25.5	177.86	65.1	178.08	178.50	-39.6	4,171	-0.95%
2024/04/08	15.8	176.13	26.3	176.30	176.00	-10.5	4,131	-0.25%
2024/04/03	10.1	174.76	23	175.02	175.50	-12.9	4,138	-0.31%
2024/04/02	22.9	176.06	21.4	176.36	176.00	1.5	4,079	0.04%
2024/04/01	14.1	175.47	60.8	174.94	175.50	-46.7	4,059	-1.15%
2024/03/29	24.3	172.13	15	172.13	172.00	9.3	4,023	0.23%
2024/03/28	43.7	172.50	30	173.39	171.50	13.6	4,011	0.34%
2024/03/27	12.4	171.92	9.2	171.97	172.00	3.2	3,989	0.08%
2024/03/26	42.7	171.74	21.5	171.83	172.00	21.3	4,030	0.53%
2024/03/25	21.5	172.09	57.3	172.30	174.00	-35.8	4,002	-0.89%
2024/03/22	103.1	171.60	39.9	171.94	171.50	63.2	4,014	1.57%	大買/
2024/03/21	15.1	175.60	61	175.65	176.50	-46	4,008	-1.15%
2024/03/20	56	172.33	37.8	172.11	172.00	18.2	4,104	0.44%
2024/03/19	44.2	172.61	13.9	172.79	172.50	30.3	4,119	0.74%
2024/03/18	45.7	174.63	7	175.05	174.00	38.8	4,147	0.93%
2024/03/15	63.9	175.89	28.8	176.16	177.00	35.2	4,156	0.85%
2024/03/14	47.2	179.00	72.8	178.88	179.00	-25.5	4,126	-0.62%
2024/03/13	27.9	175.82	26.8	175.67	176.00	1.2	4,086	0.03%
2024/03/12	13.1	174.67	24	174.76	176.00	-11	4,070	-0.27%
2024/03/11	13.2	173.16	24.5	173.70	174.50	-11.3	4,048	-0.28%
2024/03/08	51.9	172.39	31.3	172.45	172.50	20.6	4,068	0.51%
2024/03/07	32.3	173.82	8	174.33	175.00	24.3	4,034	0.60%
2024/03/06	24.1	175.00	24.7	175.25	175.00	-0.6	4,026	-0.02%
2024/03/05	19.5	173.84	29.8	174.10	173.50	-10.3	4,063	-0.25%
2024/03/04	12.5	173.68	75	173.50	174.00	-62.4	4,052	-1.54%
2024/03/01	27.4	173.40	17.9	173.42	174.00	9.5	4,098	0.23%
2024/02/29	15.8	173.49	21.6	173.34	174.50	-5.8	4,116	-0.14%
2024/02/27	22.4	172.75	9.2	173.06	172.00	13.2	4,089	0.32%
2024/02/26	60.5	173.44	20.2	173.70	173.00	40.3	4,048	1.00%
2024/02/23	64.8	176.55	14.3	176.55	176.00	50.5	4,012	1.26%
2024/02/22	27.1	175.97	28.4	176.27	176.00	-1.3	4,045	-0.03%
2024/02/21	49.6	176.33	22.4	176.65	176.00	27.2	4,032	0.67%
2024/02/20	16.4	176.05	34.3	176.30	177.50	-17.9	4,025	-0.44%
2024/02/19	29.1	173.93	27.3	173.73	174.00	1.8	4,043	0.05%
2024/02/16	115.8	169.99	13	170.78	171.00	102.7	4,054	2.53%	大買/鉅額交易
2024/02/15	134.1	170.71	17.2	170.72	170.00	116.9	3,933	2.97%	大買/鉅額交易
2024/02/05	61.2	172.80	12.7	173.08	174.00	48.5	3,857	1.26%
2024/02/02	35.2	174.49	1.4	174.83	174.50	33.9	3,863	0.88%
2024/02/01	18.4	174.50	8.4	174.73	175.00	10	3,809	0.26%
2024/01/31	38.1	174.19	14.7	174.43	174.00	23.4	3,772	0.62%
2024/01/30	172.2	175.12	21.9	174.97	174.00	150.3	3,764	3.99%	大買/鉅額交易
2024/01/29	5.3	178.76	35.7	178.99	179.00	-30.4	3,658	-0.83%
2024/01/26	49.9	178.32	6	179.08	177.50	43.9	3,650	1.20%
2024/01/25	12.3	179.99	9.1	180.12	179.50	3.2	3,630	0.09%
2024/01/24	56.1	179.22	6.3	179.07	178.00	49.8	3,610	1.38%
2024/01/23	20.9	180.62	18.2	180.60	181.00	2.7	3,593	0.07%
2024/01/22	27.1	179.58	5.3	180.56	180.00	21.8	3,610	0.60%
2024/01/19	69.4	179.08	32	179.10	179.50	37.4	3,681	1.02%
2024/01/18	37.5	177.73	5.3	177.66	177.00	32.3	3,663	0.88%
2024/01/17	72.5	179.72	10.1	179.40	178.50	62.4	3,626	1.72%
2024/01/16	46.7	181.82	6.1	181.87	182.00	40.7	3,587	1.13%
2024/01/15	18.2	184.49	7.3	184.50	184.00	10.9	3,609	0.30%
2024/01/12	18.8	184.75	11.3	185.54	184.50	7.5	3,674	0.21%
2024/01/11	8.9	185.88	9.6	186.09	186.00	-0.7	3,678	-0.02%
2024/01/10	20.3	183.85	8.6	183.41	183.00	11.8	3,697	0.32%
2024/01/09	46.4	183.92	4.5	184.27	182.50	41.9	3,681	1.14%
2024/01/08	55.9	187.19	18.6	187.49	186.00	37.2	3,657	1.02%
2024/01/05	25.5	191.85	16.3	191.35	190.00	9.3	3,628	0.26%
2024/01/04	19.1	193.77	26.4	193.97	195.50	-7.3	3,629	-0.20%
2024/01/03	35.6	191.23	38.6	191.57	192.00	-3	3,657	-0.08%
2024/01/02	13.5	192.13	20.6	191.77	194.00	-7.1	3,613	-0.20%
2023/12/29	32.3	191.46	63	191.93	193.00	-30.7	3,570	-0.86%
2023/12/28	41.7	188.29	22.8	189.26	189.50	18.9	3,563	0.53%
2023/12/27	12.3	190.44	21.3	190.26	190.50	-8.9	3,546	-0.25%
2023/12/26	11.4	189.23	22.9	189.12	189.00	-11.5	3,551	-0.32%
2023/12/25	11.3	186.62	7.7	186.76	186.50	3.6	3,571	0.10%
2023/12/22	8.9	186.37	19.1	186.79	186.50	-10.2	3,613	-0.28%
2023/12/21	12.9	187.11	44.4	186.55	187.50	-31.5	3,597	-0.88%
2023/12/20	17.4	185.72	11.9	186.21	185.00	5.5	3,572	0.15%
2023/12/19	17.6	186.70	20.4	186.64	186.50	-2.8	3,564	-0.08%
2023/12/18	48.5	188.74	50.6	188.78	186.50	-2	3,578	-0.06%
2023/12/15	28.7	186.08	113.8	185.16	187.50	-85.1	3,526	-2.41%	大賣/
2023/12/14	29	178.05	14.1	178.30	179.50	14.9	3,397	0.44%
2023/12/13	92.5	176.83	38.3	176.74	175.50	54.2	3,359	1.61%
2023/12/12	14.6	179.50	11.2	179.46	179.00	3.4	3,357	0.10%
2023/12/11	37.1	178.57	8.4	178.51	178.50	28.7	3,342	0.86%
2023/12/08	19.1	181.62	15.2	181.69	181.00	3.9	3,301	0.12%
2023/12/07	26.6	179.48	7.4	179.72	179.00	19.2	3,268	0.59%
2023/12/06	25.4	180.97	6.9	181.39	180.00	18.6	3,262	0.57%
2023/12/05	27.7	180.05	9.4	180.03	181.00	18.2	3,308	0.55%
2023/12/04	17.8	182.26	68	181.97	181.50	-50.3	3,310	-1.52%
2023/12/01	43.5	183.12	5.9	183.48	182.50	37.6	3,290	1.14%
2023/11/30	39.2	184.39	25.4	184.95	186.00	13.8	3,261	0.42%
2023/11/29	15.8	184.35	6.8	184.38	183.00	9.1	3,179	0.29%
2023/11/28	11.5	185.01	27.8	185.45	185.00	-16.3	3,183	-0.51%
2023/11/27	13	185.04	30.3	184.63	183.50	-17.3	3,165	-0.55%
2023/11/24	13.2	184.03	25.4	184.13	184.50	-12.2	3,137	-0.39%
2023/11/22	11.4	181.05	28.7	181.55	182.50	-17.3	3,177	-0.54%
2023/11/21	27.5	180.63	82.5	180.51	181.00	-55	3,171	-1.73%
2023/11/20	11.3	176.95	11.1	177.11	178.00	0.2	3,122	0.01%
2023/11/17	66.5	177.63	13.1	178.08	177.50	53.4	3,141	1.70%
2023/11/16	14.4	176.03	20.1	176.36	176.50	-5.7	3,104	-0.18%
2023/11/15	34.1	173.91	9.8	174.56	175.00	24.3	3,083	0.79%
2023/11/14	31.7	173.72	8.8	174.19	173.00	22.9	3,077	0.74%
2023/11/13	33.9	173.50	3.4	174.82	172.50	30.5	3,167	0.96%
2023/11/10	67.8	173.91	4.9	173.99	173.50	63	3,247	1.94%
2023/11/09	10	178.21	5.3	178.32	178.00	4.8	3,359	0.14%
2023/11/08	15.4	179.89	3.1	179.36	179.00	12.2	3,521	0.35%
2023/11/07	7	181.67	6.3	181.97	182.00	0.7	3,528	0.02%
2023/11/06	10	181.05	16.1	181.26	181.00	-6.1	3,532	-0.17%
2023/11/03	53.6	178.22	13.2	178.55	178.50	40.3	3,531	1.14%
2023/11/02	3.9	177.69	9	177.47	176.50	-5.1	3,619	-0.14%
2023/11/01	18.3	173.94	3.5	174.10	173.50	14.8	3,715	0.40%
2023/10/31	7.4	176.05	9	175.84	175.50	-1.6	3,815	-0.04%
2023/10/30	15.1	177.34	6.2	177.57	177.50	8.9	3,849	0.23%
2023/10/27	11.4	178.41	45.9	177.84	179.00	-34.5	3,876	-0.89%
2023/10/26	17.1	171.90	3.9	173.09	171.50	13.2	3,889	0.34%
2023/10/25	9.7	173.94	7.5	173.63	173.50	2.2	3,905	0.06%
2023/10/24	24.2	170.81	6.9	170.90	171.00	17.3	3,960	0.44%
2023/10/23	30.2	171.96	4.4	173.09	172.00	25.7	3,973	0.65%
2023/10/20	41.6	174.13	16	174.53	174.00	25.6	3,954	0.65%
2023/10/19	11.2	177.67	6.4	177.96	179.00	4.8	3,905	0.12%
2023/10/18	17.3	178.82	2.5	178.67	179.00	14.8	3,937	0.38%
2023/10/17	8.4	182.02	23.1	182.74	181.00	-14.7	3,964	-0.37%
2023/10/16	6.8	182.21	7.1	182.64	182.50	-0.3	3,997	-0.01%
2023/10/13	3.1	183.11	6	183.53	183.00	-2.9	4,035	-0.07%
2023/10/12	19	182.23	10.4	182.35	183.50	8.6	4,063	0.21%
2023/10/11	19.4	183.45	32.9	183.76	183.50	-13.6	4,117	-0.33%
2023/10/06	9.4	178.78	7.8	178.79	178.00	1.6	4,069	0.04%
2023/10/05	5.6	177.85	2.2	178.24	177.50	3.4	4,099	0.08%
2023/10/04	19.1	176.37	19.9	176.58	177.00	-0.8	4,100	-0.02%
2023/10/03	15.6	179.61	7.8	179.77	179.00	7.7	4,070	0.19%
2023/10/02	18	180.74	7.4	181.06	181.00	10.6	4,110	0.26%
2023/09/28	19.4	182.07	3.3	182.63	181.00	16.1	4,152	0.39%
2023/09/27	9.8	182.83	27.5	183.27	184.00	-17.7	4,140	-0.43%
2023/09/26	26.2	181.04	8.7	180.58	180.00	17.5	4,155	0.42%
2023/09/25	7.6	181.65	12.9	180.99	181.50	-5.3	4,143	-0.13%
2023/09/22	6.9	177.25	12.6	177.34	177.50	-5.7	4,153	-0.14%
2023/09/21	28.6	176.45	12.6	176.60	175.50	16	4,156	0.39%
2023/09/20	23.6	180.91	5.1	180.95	180.00	18.5	4,115	0.45%
2023/09/19	6.3	183.21	23.4	183.93	184.00	-17.1	4,103	-0.42%
2023/09/18	11.1	183.17	7.6	183.06	183.00	3.4	4,094	0.08%
2023/09/15	32.2	182.92	34	183.24	182.50	-1.8	4,139	-0.04%
2023/09/14	8	178.08	24.4	179.28	180.00	-16.5	4,086	-0.40%
2023/09/13	14.4	175.93	2.3	176.74	177.00	12.1	4,081	0.30%
2023/09/12	19	174.53	10	175.59	176.00	9.1	4,102	0.22%
2023/09/11	15.4	174.73	14.4	175.06	175.00	0.9	4,117	0.02%
2023/09/08	32.9	172.28	10.2	172.71	172.50	22.7	4,123	0.55%
2023/09/07	73.3	175.66	6.2	175.89	174.50	67.1	4,180	1.60%
2023/09/06	13.1	179.00	6.4	179.36	179.50	6.7	4,157	0.16%
2023/09/05	8.6	179.46	3.4	180.11	179.00	5.1	4,153	0.12%
2023/09/04	15.1	180.42	15.5	180.33	181.50	-0.4	4,150	-0.01%
2023/09/01	7.6	177.40	6.5	178.12	178.50	1.1	4,173	0.03%
2023/08/31	13.5	178.39	8.6	178.78	177.50	4.8	4,157	0.12%
2023/08/30	48.9	177.20	8.4	178.14	177.00	40.6	4,138	0.98%
2023/08/29	38.4	177.10	12.3	177.59	178.50	26.1	4,154	0.63%
2023/08/28	28.5	181.33	10.3	182.14	181.50	18.2	4,138	0.44%
2023/08/25	26.8	177.41	14.8	178.66	178.00	12.1	4,522	0.27%
2023/08/24	9.9	176.44	26.5	176.00	177.00	-16.6	4,549	-0.37%
2023/08/23	46.2	174.02	11.4	173.93	174.00	34.8	4,618	0.75%
2023/08/22	16.4	178.21	3.7	178.86	177.50	12.6	4,619	0.27%
2023/08/21	13.9	177.57	7.7	178.62	179.00	6.2	4,708	0.13%
2023/08/18	50.9	181.21	35.8	180.93	180.00	15.2	4,706	0.32%
2023/08/17	105.8	179.67	91.2	178.75	181.50	14.7	4,682	0.31%	大買/
2023/08/16	45.2	172.75	45	172.95	174.00	0.2	4,622	0.00%
2023/08/15	89.2	170.22	31.6	170.40	170.00	57.6	4,573	1.26%
2023/08/14	176	175.19	41.3	175.22	173.50	134.7	4,456	3.02%	大買/鉅額交易
2023/08/11	25.3	187.90	7.7	188.14	186.00	17.6	4,351	0.41%
2023/08/10	17.5	188.00	39.3	187.46	187.00	-21.8	4,397	-0.49%
2023/08/09	16.4	185.74	10.5	186.14	186.50	5.9	4,489	0.13%
2023/08/08	93.7	186.45	16.7	185.85	185.00	77	4,481	1.72%
2023/08/07	113.4	188.19	28.8	188.64	187.50	84.5	4,389	1.93%	大買/
2023/08/04	178.1	195.35	12.2	195.44	194.00	165.9	4,290	3.87%	大買/鉅額交易
2023/08/02	59.3	200.39	6.8	201.17	201.00	52.5	4,171	1.26%
2023/08/01	52.5	200.79	16.7	201.51	202.50	35.7	4,128	0.87%
2023/07/31	27	207.87	83.9	208.41	208.00	-56.9	4,081	-1.39%
2023/07/28	20.8	205.37	21.2	205.80	205.00	-0.4	3,988	-0.01%
2023/07/27	12.3	205.34	4.9	206.25	204.50	7.4	3,941	0.19%
2023/07/26	61.1	204.44	5.7	205.12	203.50	55.3	3,880	1.43%
2023/07/25	14.7	206.06	20.5	206.57	207.50	-5.8	3,846	-0.15%
2023/07/24	13.8	203.82	25.6	205.87	205.00	-11.8	3,852	-0.31%
2023/07/21	54.9	203.99	8.7	204.34	204.00	46.1	3,847	1.20%
2023/07/20	36.6	208.09	4.8	209.24	206.50	31.9	3,811	0.84%
2023/07/19	11.3	213.10	21	212.29	212.00	-9.8	3,756	-0.26%
2023/07/18	26.8	212.15	45.8	211.99	211.00	-18.9	3,732	-0.51%
2023/07/17	18	214.52	56.7	214.69	215.00	-38.7	3,688	-1.05%
2023/07/14	19.8	210.92	98.5	210.56	212.00	-78.7	3,641	-2.16%
2023/07/13	11	204.72	34.6	205.34	203.50	-23.5	3,552	-0.66%
2023/07/12	10.4	203.04	2.5	202.79	202.50	7.9	3,535	0.22%
2023/07/11	8.2	203.42	14.5	203.77	204.50	-6.3	3,542	-0.18%
2023/07/10	17.5	201.67	36.2	201.94	201.50	-18.7	3,554	-0.53%
2023/07/07	72.7	201.42	3.8	201.97	201.00	68.9	3,547	1.94%
2023/07/06	68.7	205.18	39.1	204.96	204.00	29.7	3,521	0.84%
2023/07/05	38.8	209.86	4.5	210.27	210.00	34.2	3,470	0.99%
2023/07/04	42.6	210.86	68.9	210.17	210.00	-26.2	3,449	-0.76%
2023/07/03	26.8	205.36	18.4	205.14	205.50	8.4	3,425	0.25%
2023/06/30	17.4	202.85	8.3	203.76	204.00	9.1	3,489	0.26%
2023/06/29	29.6	204.99	16.6	205.22	204.00	13	3,498	0.37%
2023/06/28	25.7	202.06	19.2	202.40	203.00	6.5	3,532	0.18%
2023/06/27	33.9	201.31	23.5	201.59	201.00	10.4	3,526	0.30%
2023/06/26	40.7	200.31	23.3	201.27	202.00	17.4	3,524	0.49%
2023/06/21	99.3	201.59	16.3	201.92	201.50	83	3,546	2.34%
2023/06/20	30.3	205.74	4.2	206.93	205.00	26.1	3,499	0.75%
2023/06/19	26.1	205.39	26.8	206.72	207.00	-0.7	3,509	-0.02%
2023/06/16	33.7	205.56	12.5	206.42	205.00	21.2	3,505	0.61%
2023/06/15	83.2	205.25	7	205.10	205.50	76.2	3,468	2.20%
2023/06/14	17.6	207.65	57.4	208.64	208.50	-39.8	3,455	-1.15%
2023/06/13	159.7	205.11	11.6	205.76	204.00	148.2	3,449	4.30%	大買/鉅額交易
2023/06/12	34.8	210.37	15.8	211.15	209.00	19	3,349	0.57%
2023/06/09	29.1	210.73	16.1	211.39	211.50	13	3,359	0.39%
2023/06/08	28.2	211.56	24.1	211.31	210.00	4.1	3,418	0.12%
2023/06/07	21.4	212.03	61.6	212.18	213.00	-40.2	3,474	-1.16%
2023/06/06	13.4	208.08	20.3	208.68	209.00	-6.9	3,485	-0.20%
2023/06/05	23.8	208.26	17.2	208.77	206.50	6.6	3,511	0.19%
2023/06/02	16.9	204.73	18	205.38	205.00	-1.1	3,541	-0.03%
2023/06/01	29.6	204.38	29	204.70	204.50	0.6	3,504	0.02%
2023/05/31	107.4	203.49	32.1	203.83	202.50	75.3	3,503	2.15%	大買/
2023/05/30	70.2	207.37	9	206.67	207.00	61.1	3,107	1.97%
2023/05/29	65.1	204.28	51.2	206.51	210.50	13.9	3,138	0.44%
2023/05/26	45.9	205.99	14.1	206.55	206.00	31.7	3,217	0.99%
2023/05/25	88.5	204.36	37.2	205.52	206.00	51.4	3,242	1.58%
2023/05/24	36	210.12	6.6	210.60	210.00	29.4	3,172	0.93%
2023/05/23	18.4	214.55	3.3	215.03	213.50	15.2	3,159	0.48%
2023/05/22	26.8	214.00	8.8	214.63	215.00	17.9	3,147	0.57%
2023/05/19	23.6	216.06	21.4	220.13	216.00	2.2	3,116	0.07%
2023/05/18	16.8	215.61	39.9	216.42	218.00	-23.1	3,094	-0.75%
2023/05/17	37.2	211.59	25.2	213.57	214.00	12	3,068	0.39%
2023/05/16	44.6	207.56	13.4	207.73	208.00	31.2	3,025	1.03%
2023/05/15	132.3	210.45	24.1	210.21	209.00	108.2	2,976	3.63%	大買/鉅額交易
2023/05/12	23.5	222.44	11.1	224.48	222.00	12.4	2,870	0.43%
2023/05/11	3.9	223.86	3.1	224.55	224.50	0.8	2,869	0.03%
2023/05/10	6.7	224.49	17.3	226.45	225.00	-10.7	2,865	-0.37%
2023/05/09	9.7	224.26	0.2	225.22	224.00	9.6	2,871	0.33%
2023/05/08	5.6	224.48	48.4	225.32	226.00	-42.8	2,916	-1.47%
2023/05/05	26	219.54	2.4	220.09	220.50	23.6	2,927	0.81%
2023/05/04	12.5	221.20	3.2	221.50	221.00	9.3	2,964	0.31%
2023/05/03	7.2	222.76	6.7	223.15	222.50	0.6	3,053	0.02%
2023/05/02	6.2	224.87	4.3	225.24	225.00	1.9	3,204	0.06%
2023/04/28	3.6	222.81	11.2	223.36	223.00	-7.7	3,353	-0.23%
2023/04/27	39.7	220.26	17.1	220.92	220.00	22.6	3,367	0.67%
2023/04/26	5.9	223.40	5.9	223.78	224.50	0.1	3,405	0.00%
2023/04/25	9.9	222.38	5.8	224.97	222.00	4.1	3,445	0.12%
2023/04/24	3.6	223.21	4.6	224.10	226.00	-0.9	3,480	-0.03%
2023/04/21	10.7	225.38	5.5	226.14	225.50	5.2	3,539	0.15%
2023/04/20	16	225.88	5.2	226.67	225.00	10.8	3,573	0.30%
2023/04/19	10.5	227.78	3.2	228.49	229.00	7.2	3,648	0.20%
2023/04/18	4.5	229.45	5	229.45	230.00	-0.6	3,680	-0.02%
2023/04/17	24.5	229.78	4.7	229.73	230.00	19.8	3,728	0.53%
2023/04/14	4.3	231.57	27.4	232.30	233.50	-23.2	3,781	-0.61%
2023/04/13	4.9	227.63	7.5	228.97	229.50	-2.6	3,762	-0.07%
2023/04/12	6.6	226.99	5.2	227.60	228.00	1.5	3,757	0.04%
2023/04/11	5.2	227.77	68.8	227.73	228.00	-63.6	3,822	-1.66%
2023/04/10	4.2	224.24	5.7	224.63	224.00	-1.5	3,813	-0.04%
2023/04/07	5.7	223.38	5.2	223.52	223.50	0.5	3,815	0.01%
2023/04/06	37.8	222.07	1.4	222.97	220.50	36.3	3,818	0.95%
2023/03/31	45.6	221.85	12.5	222.76	223.50	33.1	3,812	0.87%
2023/03/30	39.7	225.07	15.1	225.54	225.50	24.5	3,779	0.65%
2023/03/29	62.2	226.22	22.9	226.72	228.50	39.3	3,820	1.03%
2023/03/28	1.3	232.52	5.2	233.64	233.00	-3.8	3,831	-0.10%
2023/03/27	1.6	232.58	19.9	233.13	233.00	-18.3	3,875	-0.47%
2023/03/24	33.9	231.30	5.7	231.51	232.00	28.2	3,946	0.72%
2023/03/23	3	235.50	39.8	235.59	237.00	-36.8	4,007	-0.92%
2023/03/22	4	232.43	47	233.23	234.00	-43.1	4,075	-1.06%
2023/03/21	15.1	229.57	1.8	230.74	229.00	13.3	4,096	0.33%
2023/03/20	2.7	230.04	9.7	230.12	231.00	-7.1	4,108	-0.17%
2023/03/17	33.6	229.98	38.9	230.08	230.00	-5.3	4,176	-0.13%
2023/03/16	24.9	227.72	20.5	227.61	228.00	4.4	4,233	0.10%
2023/03/15	10.4	231.06	31.9	231.64	229.50	-21.5	4,274	-0.50%
2023/03/14	27.7	230.23	20.7	230.01	229.50	7	4,387	0.16%
2023/03/13	14.7	230.31	49.1	232.67	234.50	-34.4	4,432	-0.78%
2023/03/10	31.4	229.75	18.8	230.29	227.00	12.6	4,479	0.28%
2023/03/09	19.6	234.23	36.4	234.72	234.50	-16.8	4,549	-0.37%
2023/03/08	10.7	232.35	12.1	232.66	232.50	-1.4	4,662	-0.03%
2023/03/07	23.6	230.78	52.6	231.13	232.00	-29	4,677	-0.62%
2023/03/06	1.5	227.28	16.6	228.27	228.00	-15.1	4,672	-0.32%
2023/03/03	28.6	226.29	28.1	228.71	226.00	0.6	4,698	0.01%
2023/03/02	20.8	227.09	9.8	228.08	226.00	11.1	4,705	0.24%
2023/03/01	27	224.38	56.9	227.12	229.00	-29.9	4,719	-0.63%
2023/02/24	79.6	221.77	31.8	223.02	225.50	47.9	4,679	1.02%
2023/02/23	51.7	225.58	10.9	226.37	225.00	40.9	4,601	0.89%
2023/02/22	22.2	226.04	6.3	227.48	228.00	15.9	4,582	0.35%
2023/02/21	35.2	229.08	5.7	228.71	228.50	29.5	4,632	0.64%
2023/02/20	15.9	230.50	10.6	230.89	231.00	5.3	4,741	0.11%
2023/02/17	14.4	231.35	4.4	231.65	231.50	10	4,878	0.20%
2023/02/16	32.6	232.52	13.3	232.14	231.50	19.4	5,111	0.38%
2023/02/15	6.4	233.65	22.8	234.05	234.50	-16.4	5,189	-0.32%
2023/02/14	17.3	232.59	23.3	233.21	234.00	-6	5,211	-0.11%
2023/02/13	34.1	232.21	27.1	232.63	232.00	6.9	5,279	0.13%
2023/02/10	14.9	231.63	19.8	232.58	233.00	-4.8	5,374	-0.09%
2023/02/09	7.7	230.86	11.5	231.61	230.50	-3.7	5,448	-0.07%
2023/02/08	13.8	229.30	10.3	229.70	230.50	3.5	5,505	0.06%
2023/02/07	10.8	228.78	10.4	228.56	227.50	0.5	5,546	0.01%
2023/02/06	38.5	224.76	18.5	228.00	227.50	20	5,624	0.36%
2023/02/03	15.6	231.03	16.7	231.44	230.00	-1.2	5,683	-0.02%
2023/02/02	31.8	232.22	14.3	231.98	231.00	17.5	5,802	0.30%
2023/02/01	29.4	232.46	60.3	232.87	234.50	-30.8	5,861	-0.53%
2023/01/31	124.6	228.77	14.9	227.37	225.00	109.7	5,892	1.86%	大買/鉅額交易
2023/01/30	11.1	237.86	39	239.51	240.00	-27.8	5,957	-0.47%
2023/01/17	23	230.32	17	230.84	230.00	6	6,103	0.10%
2023/01/16	41.5	229.85	83.5	229.97	231.50	-42	6,219	-0.68%
2023/01/13	37.3	222.83	21.6	221.86	222.00	15.7	6,186	0.25%
2023/01/12	39.7	227.61	10.9	227.04	226.00	28.9	6,222	0.46%
2023/01/11	24.6	231.03	23.7	232.02	229.50	0.9	6,197	0.01%
2023/01/10	34.4	232.06	46.6	231.38	233.00	-12.2	6,169	-0.20%
2023/01/09	39.1	229.52	56	228.43	231.00	-16.9	6,147	-0.27%
2023/01/06	29.2	223.23	39.8	222.90	224.00	-10.6	6,105	-0.17%
2023/01/05	43.7	222.21	43	222.86	220.00	0.8	6,188	0.01%
2023/01/04	38.3	220.94	55.7	221.31	223.00	-17.4	6,173	-0.28%
2023/01/03	11.9	215.08	27.1	216.28	217.00	-15.2	6,169	-0.25%
2022/12/30	13.8	216.87	32.1	217.09	217.00	-18.3	6,159	-0.30%
2022/12/29	27.2	210.59	19.6	211.61	214.00	7.6	6,147	0.12%
2022/12/28	13.1	216.79	11.7	216.14	215.00	1.4	6,115	0.02%
2022/12/27	12.4	219.17	27	219.37	219.50	-14.6	6,115	-0.24%
2022/12/26	14.3	216.48	15.6	215.45	215.50	-1.3	6,104	-0.02%
2022/12/23	15.8	215.52	16.5	216.19	216.50	-0.7	6,133	-0.01%
2022/12/22	41.7	217.55	29.5	216.60	215.50	12.1	6,134	0.20%
2022/12/21	25.1	218.76	48.7	219.45	219.50	-23.6	6,135	-0.38%
2022/12/20	18.2	215.12	23.7	215.74	213.50	-5.5	6,070	-0.09%
2022/12/19	16.3	217.65	82.9	217.89	218.00	-66.6	6,046	-1.10%
2022/12/16	36.7	214.93	18.8	215.31	214.50	17.9	6,013	0.30%
2022/12/15	14.7	215.85	49.9	216.60	219.50	-35.1	5,964	-0.59%
2022/12/14	12.7	212.09	19.4	213.48	213.50	-6.7	5,875	-0.11%
2022/12/13	13.9	211.84	27.7	212.13	209.50	-13.8	5,819	-0.24%
2022/12/12	16.2	211.16	18.7	211.27	210.50	-2.5	5,785	-0.04%
2022/12/09	37	211.81	43.4	212.17	212.50	-6.4	5,812	-0.11%
2022/12/08	37.8	204.13	45.1	205.54	210.00	-7.3	5,767	-0.13%
2022/12/07	60.8	209.84	65.4	209.18	208.00	-4.5	5,742	-0.08%
2022/12/06	58.4	212.84	74.7	213.12	214.50	-16.3	5,700	-0.29%
2022/12/05	58	212.67	55.2	212.55	212.00	2.8	5,617	0.05%
2022/12/02	37.1	209.89	71.5	209.11	211.50	-34.4	5,573	-0.62%
2022/12/01	55.9	204.05	71.8	203.88	205.00	-15.9	5,502	-0.29%
2022/11/30	34.5	198.77	104.7	198.17	201.50	-70.2	5,393	-1.30%	大賣/
2022/11/29	15.9	190.71	17.6	190.64	192.50	-1.8	5,291	-0.03%
2022/11/28	34.9	189.24	48	190.96	191.00	-13.1	5,335	-0.25%
2022/11/25	26.1	193.42	35	193.68	192.50	-8.9	5,362	-0.17%
2022/11/24	13	190.66	41	191.09	191.50	-28	5,406	-0.52%
2022/11/23	21.5	188.13	61.5	188.53	188.50	-40.1	5,450	-0.74%
2022/11/22	26.4	184.44	10.3	184.52	184.50	16.1	5,590	0.29%
2022/11/21	29.3	182.47	30.1	183.51	186.00	-0.8	5,572	-0.02%
2022/11/18	18.4	185.88	33.9	186.38	185.50	-15.5	5,499	-0.28%
2022/11/17	49.5	184.17	51.5	184.82	185.50	-1.9	5,496	-0.04%
2022/11/16	97.3	188.15	34.4	187.99	187.50	63	5,437	1.16%
2022/11/15	85.5	190.29	122.6	192.56	195.00	-37.1	5,314	-0.70%	大賣/
2022/11/14	85.7	186.68	128.9	185.84	190.00	-43.3	5,173	-0.84%	大賣/
2022/11/11	57.3	174.63	30.8	174.39	173.00	26.5	4,939	0.54%
2022/11/10	52.8	167.92	30.8	168.27	168.50	22	4,844	0.45%
2022/11/09	22.8	167.29	30.6	168.23	169.50	-7.8	4,807	-0.16%
2022/11/08	51.3	164.59	43.5	166.49	166.00	7.7	4,751	0.16%
2022/11/07	36.7	157.65	33.4	159.28	159.50	3.2	4,654	0.07%
2022/11/04	36.7	154.97	36.6	155.11	157.50	0	4,614	0.00%
2022/11/03	47.5	152.36	52.8	153.20	154.00	-5.3	4,559	-0.12%
2022/11/02	54.5	152.02	31.5	151.89	151.50	23	4,542	0.51%
2022/11/01	28.1	153.56	37.2	153.75	154.50	-9.1	4,472	-0.20%
2022/10/31	69	145.77	50.2	146.86	149.00	18.8	4,408	0.43%
2022/10/28	51.5	150.82	35	152.87	149.50	16.6	4,307	0.38%
2022/10/27	100.3	148.67	82.3	149.91	150.00	17.9	4,273	0.42%
2022/10/26	80.9	141.88	83.1	142.55	143.00	-2.1	4,203	-0.05%
2022/10/25	174.5	145.10	84.4	145.63	141.50	90.1	4,013	2.25%	大買/
2022/10/24	46.6	160.66	14.3	160.08	157.00	32.3	3,771	0.86%
2022/10/21	29.3	165.57	11	166.18	164.50	18.3	3,647	0.50%
2022/10/20	22.9	167.09	17.6	167.49	168.50	5.3	3,622	0.15%
2022/10/19	16.1	173.43	10.4	174.39	172.00	5.7	3,587	0.16%
2022/10/18	8.9	173.76	11.1	174.24	175.00	-2.3	3,606	-0.06%
2022/10/17	1.6	171.71	17.9	171.36	172.00	-16.3	3,640	-0.45%
2022/10/14	19.1	171.41	24.1	171.74	170.50	-5.1	3,684	-0.14%
2022/10/13	100.4	169.65	41.5	167.29	165.50	58.9	3,736	1.58%
2022/10/12	22.1	175.32	13.5	176.19	178.00	8.6	3,744	0.23%
2022/10/11	47.3	177.87	4.2	176.82	176.00	43.1	3,768	1.14%
2022/10/07	14.5	186.75	3	186.50	186.50	11.5	3,775	0.30%
2022/10/06	6.4	190.40	16.9	190.28	190.00	-10.4	3,785	-0.28%
2022/10/05	25.9	190.33	11.4	191.40	190.00	14.5	3,825	0.38%
2022/10/04	14.3	186.16	18.3	184.90	186.50	-3.9	3,820	-0.10%
2022/10/03	24.7	179.46	10.3	179.71	179.00	14.4	3,825	0.38%
2022/09/30	11.1	180.80	15.3	179.80	182.50	-4.3	3,889	-0.11%
2022/09/29	12	182.76	5.3	183.28	182.50	6.7	3,913	0.17%
2022/09/28	30.2	183.02	5.8	183.30	181.50	24.4	3,983	0.61%
2022/09/27	24	185.24	7.1	185.32	186.00	16.8	3,991	0.42%
2022/09/26	36.3	185.81	8.5	185.96	185.50	27.8	4,059	0.68%
2022/09/23	15.6	194.30	15.7	195.41	193.00	-0.1	4,243	0.00%
2022/09/22	25.7	192.56	3.5	193.42	192.00	22.2	4,275	0.52%
2022/09/21	7.2	196.84	12.8	197.28	197.50	-5.6	4,282	-0.13%
2022/09/20	26	196.15	31.1	197.52	197.50	-5.1	4,300	-0.12%
2022/09/19	9.3	197.22	15.1	197.84	198.50	-5.8	4,319	-0.13%
2022/09/16	13.7	197.64	8.7	198.32	197.00	5	4,348	0.12%
2022/09/15	10.2	196.62	13.5	199.01	199.50	-3.3	4,336	-0.08%
2022/09/14	29.7	196.03	12.8	196.03	196.50	16.8	4,370	0.39%
2022/09/13	24.6	203.26	33.5	202.37	202.00	-9	4,356	-0.21%
2022/09/12	16.9	199.11	23	199.22	200.00	-6	4,365	-0.14%
2022/09/08	12.7	192.10	19.4	193.12	193.50	-6.7	4,377	-0.15%
2022/09/07	41.2	188.50	17.5	189.17	187.50	23.7	4,426	0.54%
2022/09/06	20.4	193.10	8.3	193.50	192.50	12.1	4,433	0.27%
2022/09/05	28	188.88	13.1	190.42	190.00	15	4,447	0.34%
2022/09/02	63.8	189.48	21.3	190.37	188.50	42.5	4,427	0.96%
2022/09/01	43.4	192.54	10.6	193.44	193.00	32.8	4,365	0.75%
2022/08/31	32.8	198.13	8.2	198.40	197.00	24.6	4,317	0.57%
2022/08/30	40.4	200.02	18.3	201.04	200.50	22	4,272	0.52%
2022/08/29	105	200.90	16.9	200.65	199.00	88.1	4,211	2.09%	大買/
2022/08/26	10.8	219.34	20.6	219.66	220.00	-9.8	4,053	-0.24%
2022/08/25	11.4	214.36	8.1	215.57	215.50	3.3	4,054	0.08%
2022/08/24	11.8	211.33	4.3	211.63	212.00	7.4	4,085	0.18%
2022/08/23	6.7	213.32	12.9	212.78	213.00	-6.2	4,197	-0.15%
2022/08/22	4.1	217.56	7.9	216.75	217.50	-3.8	4,231	-0.09%
2022/08/19	12.2	219.56	5.1	218.97	219.00	7.1	4,286	0.16%
2022/08/18	27.5	221.85	2.5	221.20	222.00	25	4,344	0.57%
2022/08/17	9	223.19	13.9	225.45	225.00	-4.9	4,365	-0.11%
2022/08/16	11	223.18	6.9	223.70	224.50	4.1	4,360	0.10%
2022/08/15	15.6	226.03	29	226.68	226.00	-13.4	4,379	-0.31%
2022/08/12	3.8	221.59	23.2	222.95	223.50	-19.3	4,390	-0.44%
2022/08/11	20.3	219.83	10.3	220.13	218.50	10	4,434	0.23%
2022/08/10	13.1	219.55	11.3	220.71	221.00	1.8	4,526	0.04%
2022/08/09	10.2	219.71	17.7	220.61	220.00	-7.5	4,579	-0.16%
2022/08/08	7.2	217.06	18.4	216.55	219.00	-11.1	4,631	-0.24%
2022/08/05	10.5	214.48	33.8	214.05	216.00	-23.3	4,738	-0.49%
2022/08/04	6.7	205.39	9.4	204.73	204.50	-2.6	4,812	-0.05%
2022/08/03	54.6	205.02	10.6	205.06	203.50	44	4,860	0.91%
2022/08/02	11	212.39	21	213.05	213.00	-9.9	4,917	-0.20%
2022/08/01	2.3	210.50	4.5	212.58	213.00	-2.2	4,891	-0.05%
2022/07/29	10.6	210.32	34.1	209.78	211.50	-23.5	4,887	-0.48%
2022/07/28	1.9	203.47	6.1	204.42	204.00	-4.2	4,848	-0.09%
2022/07/27	5.9	202.50	8.9	202.84	203.50	-3	4,840	-0.06%
2022/07/26	10.2	203.03	6.7	203.33	202.50	3.5	4,841	0.07%
2022/07/25	16.2	198.11	5.1	198.83	199.00	11.1	4,789	0.23%
2022/07/22	4.8	199.89	27.4	199.66	201.00	-22.6	4,782	-0.47%
2022/07/21	6.7	195.37	19.6	195.01	197.00	-13	4,763	-0.27%
2022/07/20	18.4	189.14	17.7	190.16	191.00	0.7	4,751	0.01%
2022/07/19	18.2	188.91	20.2	190.11	187.50	-2.1	4,705	-0.04%
2022/07/18	30.1	186.17	18.3	188.45	186.50	11.8	4,586	0.26%
2022/07/15	48.1	184.89	8.1	184.77	185.50	40	4,556	0.88%
2022/07/14	2.2	190.36	0.1	191.72	192.50	2.1	4,501	0.05%
2022/07/13	9	190.12	2.3	190.39	190.00	6.6	4,479	0.15%
2022/07/12	25	186.66	6.5	186.73	188.00	18.5	4,433	0.42%
2022/07/11	4.7	192.97	7.3	192.87	192.00	-2.6	4,403	-0.06%
2022/07/08	19.3	192.26	5	192.41	192.50	14.3	4,387	0.33%
2022/07/07	9.2	189.70	5.2	192.88	192.00	4	4,320	0.09%
2022/07/06	11.7	191.87	25.5	192.11	190.50	-13.8	4,299	-0.32%
2022/07/05	11.9	188.86	3.2	191.08	191.00	8.8	4,257	0.21%
2022/07/04	26.3	187.70	14.9	187.23	188.00	11.5	4,221	0.27%
2022/07/01	74.6	193.42	16.4	191.11	189.00	58.1	4,171	1.39%
2022/06/30	23.3	210.96	17.8	210.26	208.50	5.5	3,982	0.14%
2022/06/29	6.6	215.98	7.6	216.65	217.00	-1	3,968	-0.02%
2022/06/28	11.6	214.34	9.1	215.22	214.50	2.5	3,951	0.06%
2022/06/27	5.4	206.40	11.1	210.88	212.50	-5.7	3,931	-0.14%
2022/06/24	6.7	205.92	4.2	205.56	205.00	2.5	3,893	0.07%
2022/06/23	16.9	201.79	4.4	200.88	203.00	12.5	3,881	0.32%
2022/06/22	37.1	205.63	3.5	206.40	202.50	33.6	3,856	0.87%
2022/06/21	13.4	221.66	10.8	221.80	224.50	2.5	3,795	0.07%
2022/06/20	11.4	218.57	15.1	221.26	216.00	-3.7	3,762	-0.10%
2022/06/17	31.7	220.06	4.4	219.15	218.50	27.3	3,721	0.73%
2022/06/16	13.1	231.12	10.8	229.53	227.00	2.3	3,682	0.06%
2022/06/15	7.5	223.59	27.7	225.29	226.50	-20.2	3,657	-0.55%
2022/06/14	16.2	216.70	5.2	217.32	217.50	10.9	3,667	0.30%
2022/06/13	6	219.63	6.5	218.31	221.00	-0.4	3,692	-0.01%
2022/06/10	8.2	224.61	4.6	224.20	223.50	3.5	3,695	0.10%
2022/06/09	11.9	230.55	6.6	229.88	228.50	5.4	3,678	0.15%
2022/06/08	4	228.38	14.2	229.24	231.00	-10.2	3,669	-0.28%
2022/06/07	11.2	221.67	8.5	222.21	223.00	2.7	3,673	0.07%
2022/06/06	7.4	221.30	6.4	222.81	222.50	1	3,685	0.03%
2022/06/02	2.5	222.28	8.2	221.94	222.50	-5.7	3,741	-0.15%
2022/06/01	7.2	221.93	11.8	223.27	222.50	-4.6	3,777	-0.12%
2022/05/31	25	221.41	45.2	220.42	225.00	-20.2	3,766	-0.54%
2022/05/30	10.6	214.43	16.6	215.64	215.50	-6	3,614	-0.17%
2022/05/27	5.1	209.51	38.6	209.02	210.00	-33.5	3,562	-0.94%
2022/05/26	36.6	200.81	6.3	201.77	199.00	30.3	3,544	0.85%
2022/05/25	3.1	203.56	4.4	205.71	204.50	-1.3	3,542	-0.04%
2022/05/24	9.5	205.05	2.8	204.79	202.50	6.7	3,533	0.19%
2022/05/23	12.3	204.25	3.1	205.54	205.50	9.2	3,531	0.26%
2022/05/20	10.5	205.04	3.1	205.36	205.00	7.3	3,521	0.21%
2022/05/19	23.2	201.29	36.5	201.33	204.50	-13.3	3,476	-0.38%
2022/05/18	62.9	202.08	51.9	202.85	207.00	11	3,413	0.32%
2022/05/17	16	195.21	15.2	196.17	194.50	0.8	3,293	0.02%
2022/05/16	29.3	193.85	18.1	192.32	193.00	11.1	3,230	0.34%
2022/05/13	59.4	194.78	18.1	193.72	192.50	41.3	3,176	1.30%
2022/05/12	46.9	201.83	30.9	200.49	199.50	15.9	3,064	0.52%
2022/05/11	38.1	213.13	19.6	212.04	212.50	18.4	2,992	0.62%
2022/05/10	39.3	215.08	11.1	214.65	215.50	28.1	2,941	0.96%
2022/05/09	30.6	228.93	3.1	227.88	225.00	27.5	2,834	0.97%
2022/05/06	27.9	234.98	3.6	236.94	236.50	24.2	2,866	0.85%
2022/05/05	8.8	244.11	19	243.11	242.00	-10.2	2,894	-0.35%
2022/05/04	3.2	242.02	7.2	243.16	244.00	-3.9	2,889	-0.14%
2022/05/03	4.3	235.18	28.3	237.14	239.00	-23.9	2,911	-0.82%
2022/04/29	5	235.73	0	238.19	236.50	5	2,934	0.17%
2022/04/28	10.2	234.43	3	235.83	236.00	7.2	2,942	0.25%
2022/04/27	33.2	235.43	17.3	237.01	234.50	15.8	2,906	0.54%
2022/04/26	16.4	235.49	1.3	235.75	245.00	15.1	2,883	0.52%
2022/04/25	15	237.84	2.4	238.56	236.50	12.6	2,859	0.44%
2022/04/22	13.8	242.04	0.1	242.05	242.50	13.7	2,844	0.48%
2022/04/21	4.1	246.75	3.7	248.56	246.50	0.5	2,945	0.02%
2022/04/20	4.9	243.70	2	243.53	243.50	2.8	2,951	0.10%
2022/04/19	1.5	247.53	2	247.50	247.50	-0.5	2,947	-0.02%
2022/04/18	7.6	244.94	5.4	246.14	247.00	2.2	2,954	0.07%
2022/04/15	3.2	248.45	2.2	249.00	247.00	0.9	2,954	0.03%
2022/04/14	1.6	252.06	9.6	251.73	254.00	-8.1	2,959	-0.27%
2022/04/13	2.2	246.60	4.2	247.04	248.50	-1.9	2,963	-0.06%
2022/04/12	8.9	244.80	1.3	245.36	245.50	7.6	2,974	0.25%
2022/04/11	22.4	244.40	0.3	246.97	242.00	22.1	2,936	0.75%
2022/04/08	1.7	253.94	4.2	254.00	253.00	-2.5	2,900	-0.09%
2022/04/07	3.8	256.92	2.6	257.02	256.00	1.2	2,895	0.04%
2022/04/06	1.6	257.66	14.8	257.53	260.00	-13.3	2,863	-0.46%
2022/04/01	4.7	249.93	6.2	252.34	253.00	-1.5	2,840	-0.05%
2022/03/31	4.6	255.75	6.9	255.46	253.50	-2.3	2,804	-0.08%
2022/03/30	1.5	254.36	3.9	253.71	254.00	-2.3	2,771	-0.08%
2022/03/29	3.3	247.44	14.4	249.95	251.00	-11.1	2,750	-0.40%
2022/03/28	15.4	241.73	2	242.25	242.00	13.3	2,734	0.49%
2022/03/25	10.9	249.73	3.8	249.27	248.00	7.1	2,709	0.26%
2022/03/24	1.9	252.82	10.5	252.53	252.50	-8.6	2,728	-0.31%
2022/03/23	0.3	253.22	2.5	252.52	255.00	-2.1	2,740	-0.08%
2022/03/22	0.3	250.36	3.9	250.00	251.00	-3.6	2,738	-0.13%
2022/03/21	5.8	248.86	3.2	249.18	248.50	2.6	2,746	0.09%
2022/03/18	4.2	245.15	9.3	244.63	246.00	-5	2,746	-0.18%
2022/03/17	5.7	241.70	7.9	240.47	241.00	-2.2	2,705	-0.08%
2022/03/16	24	229.15	11.7	228.82	230.00	12.3	2,639	0.46%
2022/03/15	11.8	233.67	2.7	234.86	233.00	9.1	2,590	0.35%
2022/03/14	16.8	240.32	11.9	239.31	238.50	4.9	2,565	0.19%
2022/03/11	13.3	242.15	6.2	240.28	238.50	7.1	2,591	0.27%
2022/03/10	6.9	243.26	15.8	243.60	244.50	-8.8	2,582	-0.34%
2022/03/09	30.9	235.37	1.3	236.77	235.00	29.6	2,554	1.16%
2022/03/08	26	234.37	14.1	232.48	232.50	11.9	2,547	0.47%
2022/03/07	39.5	243.78	6.6	244.17	240.50	32.9	2,507	1.31%
2022/03/04	17.7	252.15	0.2	252.50	251.00	17.5	2,550	0.69%
2022/03/03	4.8	257.63	3	258.34	258.50	1.8	2,532	0.07%
2022/03/02	0.5	258.35	0	259.00	258.00	0.5	2,546	0.02%
2022/03/01	1.4	260.02	6.3	259.94	260.50	-4.9	2,552	-0.19%
2022/02/25	28.7	253.56	0.2	253.93	251.00	28.5	2,518	1.13%
2022/02/24	2.8	259.98	12.8	258.79	258.50	-10	2,456	-0.41%
2022/02/23	3.7	263.85	3.6	264.54	263.00	0.1	2,457	0.00%
2022/02/22	5.8	258.66	0.5	260.34	259.00	5.3	2,444	0.22%
2022/02/21	0.5	263.29	1.7	262.64	264.00	-1.2	2,447	-0.05%
2022/02/18	5.1	263.20	0.1	264.42	263.00	4.9	2,463	0.20%
2022/02/17	4.7	267.43	1.3	265.83	267.50	3.4	2,471	0.14%
2022/02/16	2.5	269.63	6.5	269.94	269.00	-4.1	2,479	-0.16%
2022/02/15	0.3	269.42	10.8	270.26	269.00	-10.6	2,477	-0.43%
2022/02/14	4.3	264.85	5.2	266.09	266.50	-0.9	2,459	-0.04%
2022/02/11	2.4	268.46	12.8	270.41	272.50	-10.5	2,522	-0.42%
2022/02/10	1.4	264.93	12	265.70	269.00	-10.6	2,503	-0.42%
2022/02/09	8.3	261.49	15.6	262.91	263.50	-7.4	2,490	-0.30%
2022/02/08	1.3	261.10	11.4	260.46	260.50	-10.2	2,468	-0.41%
2022/02/07	1.4	251.01	2	249.77	252.00	-0.6	2,437	-0.03%
2022/01/26	2.3	251.65	8.5	250.62	251.50	-6.2	2,421	-0.26%
2022/01/25	13.3	243.22	3.1	242.72	244.00	10.2	2,430	0.42%
2022/01/24	10.9	246.34	6.5	248.40	248.00	4.3	2,437	0.18%
2022/01/21	10.2	251.74	5.8	252.74	252.50	4.4	2,455	0.18%
2022/01/20	1.3	257.78	5.8	257.93	257.50	-4.5	2,497	-0.18%
2022/01/19	1.8	255.15	4.8	255.88	257.50	-3	2,593	-0.12%
2022/01/18	7.6	255.83	10	255.51	256.50	-2.4	2,641	-0.09%
2022/01/17	34.3	251.82	13.1	251.87	252.00	21.2	2,611	0.81%
2022/01/14	82.3	254.64	13.3	251.55	253.00	68.9	2,613	2.64%
2022/01/13	2.5	269.11	8.3	270.77	271.00	-5.8	2,563	-0.23%
2022/01/12	2.2	268.40	7.9	267.55	268.50	-5.8	2,562	-0.22%
2022/01/11	1.4	263.84	3.7	264.42	266.50	-2.4	2,560	-0.09%
2022/01/10	4.8	261.59	3.4	261.73	261.50	1.4	2,588	0.06%
2022/01/07	3.5	263.26	4.4	265.65	265.00	-0.9	2,613	-0.03%
2022/01/06	1.9	265.41	3.7	268.44	267.00	-1.8	2,624	-0.07%
2022/01/05	3.2	267.58	7.5	267.16	268.50	-4.3	2,634	-0.16%
2022/01/04	4.8	264.72	44	266.01	264.00	-39.2	2,687	-1.46%
2022/01/03	3	268.05	15.7	269.24	268.00	-12.7	2,713	-0.47%
2021/12/30	5.5	265.78	6.4	265.92	263.50	-0.9	2,759	-0.03%
2021/12/29	6.5	265.89	14.4	265.75	266.00	-7.8	2,824	-0.28%
2021/12/28	13.8	263.09	27.3	260.69	264.00	-13.4	2,916	-0.46%
2021/12/27	4.3	256.44	9.1	255.37	255.50	-4.8	2,926	-0.16%
2021/12/24	5.3	254.50	4.1	254.83	255.00	1.2	2,979	0.04%
2021/12/23	2.1	251.28	1.3	251.98	252.50	0.9	3,031	0.03%
2021/12/22	0.1	250.94	24.8	249.63	251.00	-24.7	3,129	-0.79%
2021/12/21	1.7	249.49	3.2	250.97	250.50	-1.6	3,215	-0.05%
2021/12/20	10	249.89	4.4	250.84	249.50	5.5	3,277	0.17%
2021/12/17	1.5	251.98	3	251.34	254.50	-1.5	3,279	-0.05%
2021/12/16	6.1	250.99	2.2	250.58	251.50	3.9	3,319	0.12%
2021/12/15	2.5	249.78	2.9	251.28	250.50	-0.4	3,475	-0.01%
2021/12/14	18.3	250.06	9.2	248.69	250.00	9.1	3,602	0.25%
2021/12/13	7.7	256.09	8	257.98	255.50	-0.2	3,639	-0.01%
2021/12/10	5.4	257.95	7.6	257.31	256.50	-2.3	3,666	-0.06%
2021/12/09	26.5	257.43	8.8	258.11	259.50	17.7	3,716	0.48%
2021/12/08	20.2	262.69	10	262.33	263.50	10.2	3,728	0.27%
2021/12/07	9.7	253.91	12.3	256.69	260.00	-2.6	3,755	-0.07%
2021/12/06	8.5	255.06	2.6	256.71	256.50	5.8	3,734	0.16%
2021/12/03	23.6	256.58	10.6	256.46	255.50	13	3,747	0.35%
2021/12/02	5.4	252.63	18.5	252.17	253.50	-13.1	3,750	-0.35%
2021/12/01	12.1	249.96	14.4	248.74	251.00	-2.3	3,773	-0.06%
2021/11/30	12.2	244.32	9.1	248.09	247.00	3.1	3,776	0.08%
2021/11/29	7.2	241.52	30.2	242.32	242.00	-23	3,714	-0.62%
2021/11/26	17.2	244.15	4.1	246.12	243.00	13.1	3,725	0.35%
2021/11/25	0.4	248.11	5.3	248.47	247.00	-4.9	3,755	-0.13%
2021/11/24	13.5	245.92	1.7	247.62	246.50	11.8	3,781	0.31%
2021/11/23	7.2	244.66	7.9	245.85	246.00	-0.7	3,824	-0.02%
2021/11/22	24.5	246.39	1.2	246.21	246.00	23.4	3,856	0.61%
2021/11/19	7.2	250.90	4.3	250.92	251.00	3	3,845	0.08%
2021/11/18	9.2	254.74	5.1	255.23	253.50	4.1	3,865	0.11%
2021/11/17	8.8	249.87	9	250.67	251.00	-0.3	3,890	-0.01%
2021/11/16	11.2	251.29	12.1	252.21	252.00	-0.9	3,946	-0.02%
2021/11/15	17.5	249.05	2.6	248.75	248.50	14.8	3,973	0.37%
2021/11/12	17.7	253.38	4	256.01	252.00	13.7	3,980	0.34%
2021/11/11	10.4	257.54	18.5	256.95	257.50	-8	3,977	-0.20%
2021/11/10	22.9	252.95	6.7	252.79	251.00	16.2	3,994	0.41%
2021/11/09	21	259.52	4.5	259.92	260.50	16.5	3,934	0.42%
2021/11/08	7.5	261.41	4	262.15	261.50	3.4	3,916	0.09%
2021/11/05	4.6	263.04	3.3	263.21	265.00	1.3	3,930	0.03%
2021/11/04	5	260.07	7.3	260.59	260.50	-2.3	3,976	-0.06%
2021/11/03	9.8	264.61	7.4	262.23	263.00	2.5	3,970	0.06%
2021/11/02	6.9	269.97	7.1	270.44	269.50	-0.2	3,941	-0.01%
2021/11/01	5.2	272.18	25.1	272.33	275.00	-20	3,937	-0.51%
2021/10/29	21	262.32	24.5	262.52	266.00	-3.5	3,933	-0.09%
2021/10/28	19.8	269.43	47.5	269.19	268.50	-27.8	3,907	-0.71%
2021/10/27	16.2	262.91	16.7	264.25	270.50	-0.6	3,886	-0.01%
2021/10/26	40.9	255.77	49.8	253.50	256.00	-9	3,841	-0.23%
2021/10/25	1.4	244.37	5.4	244.08	245.00	-4	3,791	-0.11%
2021/10/22	10.1	242.99	2.6	242.13	242.00	7.5	3,811	0.20%
2021/10/21	15	243.01	9.1	243.24	244.00	5.8	3,820	0.15%
2021/10/20	23.7	239.83	4.4	239.04	240.50	19.3	3,778	0.51%
2021/10/19	6.3	238.01	5.1	238.40	237.50	1.2	3,754	0.03%
2021/10/18	14	238.02	13.4	236.30	234.50	0.6	3,757	0.02%
2021/10/15	9.2	234.16	5.5	233.57	233.50	3.7	3,749	0.10%
2021/10/14	7.8	228.45	5.7	229.06	229.50	2.1	3,758	0.06%
2021/10/13	4.8	230.45	6.6	231.63	231.50	-1.8	3,751	-0.05%
2021/10/12	10.4	230.33	8.1	231.13	234.00	2.4	3,741	0.06%
2021/10/08	11.9	235.48	10.6	237.24	236.00	1.2	3,674	0.03%
2021/10/07	8.2	233.63	11.7	233.77	234.00	-3.5	3,663	-0.10%
2021/10/06	10	227.79	5.4	228.48	226.50	4.6	3,629	0.13%
2021/10/05	40.9	227.30	30	226.33	229.50	10.9	3,560	0.31%
2021/10/04	17	238.12	23.3	236.24	235.00	-6.3	3,478	-0.18%
2021/10/01	27.7	237.68	12	237.84	237.00	15.7	3,467	0.45%
2021/09/30	6.2	245.68	16.5	246.00	246.00	-10.3	3,463	-0.30%
2021/09/29	22.7	239.67	11.5	239.34	240.00	11.2	3,420	0.33%
2021/09/28	11	244.26	16.5	245.57	246.00	-5.5	3,350	-0.17%
2021/09/27	11.7	247.27	14.8	247.41	247.00	-3.1	3,282	-0.10%
2021/09/24	7.7	253.86	4.7	253.68	252.00	3	3,225	0.09%
2021/09/23	25.5	253.18	25.6	254.55	254.00	-0.1	3,224	0.00%
2021/09/22	49.8	245.78	46.5	244.46	249.00	3.3	3,187	0.10%
2021/09/17	50.7	258.89	45.6	259.29	255.50	5.1	3,037	0.17%
2021/09/16	32.1	273.83	33.1	271.87	268.50	-0.9	2,934	-0.03%
2021/09/15	14.4	275.82	7.3	276.13	277.00	7.1	2,905	0.24%
2021/09/14	35.8	279.43	18.9	279.71	281.00	16.9	2,919	0.58%
2021/09/13	12.5	271.36	9.6	272.95	272.00	2.9	2,904	0.10%
2021/09/10	24.8	268.25	15.1	268.31	266.50	9.8	2,905	0.34%
2021/09/09	9.2	263.35	5.8	263.87	264.50	3.4	2,908	0.12%
2021/09/08	6.1	253.62	9.3	257.71	259.50	-3.2	2,933	-0.11%
2021/09/07	9.9	258.54	18.1	256.21	258.00	-8.2	2,979	-0.28%
2021/09/06	11.8	250.03	15	252.18	253.50	-3.2	2,971	-0.11%
2021/09/03	8	257.30	9.1	257.11	256.50	-1.1	2,932	-0.04%
2021/09/02	11.9	261.29	6.6	260.23	259.50	5.3	2,896	0.18%
2021/09/01	23.1	261.29	34.5	262.76	260.50	-11.4	2,859	-0.40%
2021/08/31	31.3	262.33	12.3	262.77	266.50	19.1	2,830	0.67%
2021/08/30	13.4	262.88	16	264.70	266.00	-2.6	2,786	-0.09%
2021/08/27	35.3	259.39	25.1	258.73	263.00	10.2	2,752	0.37%
2021/08/26	18	248.04	16.5	248.42	254.00	1.5	2,699	0.06%
2021/08/25	12.4	244.78	7.3	245.06	244.50	5.1	2,681	0.19%
2021/08/24	17	243.87	14.3	244.28	247.00	2.7	2,668	0.10%
2021/08/23	4.2	240.34	1.1	242.12	243.50	3.1	2,664	0.12%
2021/08/20	3.3	232.36	21.9	232.75	233.00	-18.6	2,642	-0.70%
2021/08/19	14.4	226.37	3.2	226.69	225.50	11.3	2,700	0.42%
2021/08/18	3.8	230.52	9	229.70	231.00	-5.2	2,684	-0.19%
2021/08/17	1.6	227.21	1.8	226.78	226.50	-0.2	2,666	-0.01%
2021/08/16	11.9	229.70	4.3	228.56	227.00	7.5	2,675	0.28%
2021/08/13	2.1	231.05	7.7	231.79	233.00	-5.6	2,676	-0.21%
2021/08/12	1.7	229.61	2.2	228.83	229.50	-0.5	2,677	-0.02%
2021/08/11	6	229.03	5.6	231.13	230.00	0.4	2,714	0.01%
2021/08/10	16.9	228.64	17.6	228.41	227.50	-0.7	2,750	-0.02%
2021/08/09	2.5	218.09	3.4	221.01	221.00	-0.9	2,773	-0.03%
2021/08/06	7.7	218.50	5	218.61	218.00	2.6	2,805	0.09%
2021/08/05	15.1	220.43	0.1	221.49	218.50	14.9	2,843	0.53%
2021/08/04	8.4	235.71	7.6	235.91	236.00	0.9	2,920	0.03%
2021/08/03	8.7	234.63	0.1	235.83	234.00	8.6	2,908	0.30%
2021/08/02	1.3	231.78	1.4	232.60	237.00	-0.2	2,898	-0.01%
2021/07/30	3.7	231.33	9.7	230.41	231.50	-6	2,857	-0.21%
2021/07/29	3.3	221.36	0	222.00	224.00	3.2	2,820	0.12%
2021/07/28	3	218.49	2.5	216.67	218.50	0.5	2,821	0.02%
2021/07/27	5.1	223.97	7.2	222.36	220.00	-2.1	2,841	-0.07%
2021/07/26	1.3	224.59	2.8	224.67	224.00	-1.4	2,818	-0.05%
2021/07/23	2.1	221.25	1.3	222.37	222.50	0.8	2,819	0.03%
2021/07/22	2.1	220.41	7.2	219.91	219.00	-5.1	2,813	-0.18%
2021/07/21	3.1	217.27	4.6	216.81	216.50	-1.5	2,799	-0.05%
2021/07/20	14.8	215.66	3.5	217.34	214.00	11.3	2,806	0.40%
2021/07/19	2	218.35	2.1	220.18	221.00	-0.2	2,792	-0.01%
2021/07/16	1.8	220.54	3.4	220.31	221.00	-1.6	2,807	-0.06%
2021/07/15	1.2	218.76	1	219.00	219.00	0.2	2,830	0.01%
2021/07/14	1.7	217.78	2.3	218.58	216.00	-0.7	2,839	-0.02%
2021/07/13	1.3	216.18	6.6	214.69	216.00	-5.3	2,841	-0.18%
2021/07/12	1.2	210.94	5.3	211.49	211.00	-4.1	2,854	-0.14%
2021/07/09	7.4	208.23	1.1	208.05	208.50	6.3	2,865	0.22%
2021/07/08	0.1	210.83	4.5	211.68	212.50	-4.4	2,878	-0.15%
2021/07/07	0.3	208.32	17.6	209.61	210.00	-17.4	2,862	-0.61%
2021/07/06	1	207.50	4.2	207.93	208.50	-3.2	2,845	-0.11%
2021/07/05	2.1	204.53	13.2	205.28	207.00	-11.1	2,847	-0.39%
2021/07/02	2.1	201.03	0	202.00	201.50	2.1	2,844	0.07%
2021/07/01	23.5	201.03	1.1	201.07	201.00	22.5	2,838	0.79%
2021/06/30	10.7	202.23	0.1	203.00	202.50	10.6	2,836	0.37%
2021/06/29	6	203.44	0.3	204.50	202.50	5.8	2,812	0.21%
2021/06/28	5.8	205.45	1.2	205.58	204.00	4.6	2,818	0.16%
2021/06/25	2.5	208.49	7.5	208.50	207.00	-5	2,854	-0.18%
2021/06/24	1.7	206.53	7.3	208.31	210.00	-5.6	2,848	-0.20%
2021/06/23	2.1	204.50	15.5	205.87	205.50	-13.5	2,868	-0.47%
2021/06/22	1	202.98	4.4	202.74	201.50	-3.3	2,813	-0.12%
2021/06/21	1.8	199.78	1.6	200.11	200.50	0.2	2,784	0.01%
2021/06/18	2.5	200.73	1.1	200.64	200.50	1.4	2,756	0.05%
2021/06/17	9.4	198.90	5.1	199.51	200.50	4.3	2,733	0.16%
2021/06/16	21.7	201.03	4.4	200.70	200.00	17.3	2,765	0.63%
2021/06/15	2.3	206.58	2.8	206.75	207.50	-0.5	2,735	-0.02%
2021/06/11	0.4	205.52	3.5	206.55	207.00	-3.2	2,757	-0.11%
2021/06/10	2	203.26	0.1	204.00	204.50	1.9	2,828	0.07%
2021/06/09	2.3	202.63	0	0.00	203.00	2.3	2,867	0.08%
2021/06/08	0.7	204.15	0.2	205.63	204.00	0.5	2,930	0.02%
2021/06/07	4.7	203.04	11.1	204.00	204.50	-6.4	3,054	-0.21%
2021/06/04	0	205.99	1	206.97	207.00	-1	3,072	-0.03%
2021/06/03	0.2	205.15	0	205.47	206.00	0.2	3,092	0.01%
2021/06/02	2.6	205.47	0.1	205.27	205.00	2.4	3,119	0.08%
2021/06/01	0.1	208.49	3.3	208.79	209.50	-3.1	3,137	-0.10%
2021/05/31	4.9	208.49	3.3	208.66	208.50	1.6	3,177	0.05%
2021/05/28	3	209.44	3.1	209.48	209.50	-0.1	3,176	0.00%
2021/05/27	10	208.58	5.4	206.13	212.50	4.5	3,200	0.14%
2021/05/26	2.1	205.01	1.2	204.60	205.50	0.9	3,171	0.03%
2021/05/25	11.8	205.05	0.2	205.30	204.00	11.6	3,210	0.36%
2021/05/24	1.3	204.79	4.8	204.99	209.00	-3.5	3,225	-0.11%
2021/05/21	2.2	204.69	3.5	203.48	205.50	-1.3	3,272	-0.04%
2021/05/20	0.1	199.26	1.2	200.44	202.00	-1.1	3,300	-0.03%
2021/05/19	4.7	199.97	4.4	200.43	201.50	0.3	3,320	0.01%
2021/05/18	1.1	197.38	8.6	195.34	197.00	-7.5	3,312	-0.23%
2021/05/17	9.6	188.64	6.4	190.11	187.00	3.1	3,341	0.09%
2021/05/14	8.5	194.19	13.3	195.30	195.50	-4.8	3,290	-0.15%
2021/05/13	7.1	185.88	8.3	184.97	186.00	-1.2	3,255	-0.04%
2021/05/12	12.4	188.54	7.4	186.29	188.00	5	3,211	0.15%
2021/05/11	0.7	200.39	5.5	200.97	200.00	-4.9	3,143	-0.15%
2021/05/10	2.6	202.77	4.4	203.19	203.50	-1.9	3,173	-0.06%
2021/05/07	1.9	201.96	7.4	201.82	203.50	-5.5	3,218	-0.17%
2021/05/06	1.4	200.41	3.2	199.49	200.00	-1.8	3,268	-0.05%
2021/05/05	3.2	198.52	2.3	199.22	198.00	0.9	3,279	0.03%
2021/05/04	2	196.03	3.3	196.74	197.50	-1.4	3,318	-0.04%
2021/05/03	2	198.53	1	199.04	197.50	1	3,288	0.03%
2021/04/29	0.8	200.17	1.3	201.08	202.00	-0.5	3,296	-0.02%
2021/04/28	3.7	199.65	0.3	200.50	201.00	3.4	3,293	0.10%
2021/04/27	1	202.07	2.1	201.74	202.00	-1.1	3,340	-0.03%
2021/04/26	4.7	200.87	2.9	201.76	203.00	1.8	3,364	0.05%
2021/04/23	1.7	201.55	3	202.99	204.00	-1.3	3,348	-0.04%
2021/04/22	2.9	200.36	1.3	201.66	200.50	1.6	3,343	0.05%
2021/04/21	10.3	199.17	1	198.51	199.50	9.3	3,344	0.28%
2021/04/20	3.6	203.66	3	204.00	204.00	0.6	3,345	0.02%
2021/04/19	6.9	206.15	1.2	206.11	205.50	5.7	3,349	0.17%
2021/04/16	4.8	206.78	3.1	207.87	210.00	1.7	3,339	0.05%
2021/04/15	1.1	205.98	0.2	205.95	209.50	0.9	3,312	0.03%
2021/04/14	3.4	203.82	1.4	203.80	204.50	2	3,315	0.06%
2021/04/13	0.3	202.87	0.2	202.80	203.00	0	3,326	0.00%
2021/04/12	2.2	203.02	1.9	202.65	202.50	0.4	3,328	0.01%
2021/04/09	0.4	199.08	2.8	200.02	199.50	-2.3	3,313	-0.07%
2021/04/08	0.5	197.72	1.7	198.25	198.00	-1.2	3,323	-0.03%
2021/04/07	6.4	197.68	3	198.00	199.00	3.3	3,311	0.10%
2021/04/06	0.4	198.59	3.4	199.22	199.50	-2.9	3,322	-0.09%
2021/04/01	1.2	196.95	1.5	196.48	197.00	-0.3	3,324	-0.01%
2021/03/31	2	197.59	0.5	197.33	197.00	1.5	3,311	0.05%
2021/03/30	0.2	196.24	16	195.66	199.50	-15.8	3,300	-0.48%
2021/03/29	2.5	193.34	16.5	192.54	194.00	-13.9	3,262	-0.43%
2021/03/26	11.9	190.91	8.5	190.65	191.50	3.4	3,253	0.10%
2021/03/25	1.2	183.16	2.1	184.00	184.00	-0.9	3,226	-0.03%
2021/03/24	0.2	183.93	0.1	183.00	184.50	0.1	3,274	0.00%
2021/03/23	4.2	182.33	0	184.00	183.00	4.1	3,349	0.12%
2021/03/22	8.1	184.26	1	185.00	183.00	7.1	3,407	0.21%
2021/03/19	7.2	184.87	0.1	187.50	187.00	7.1	3,450	0.21%
2021/03/18	0	192.42	1.3	191.85	190.50	-1.3	3,397	-0.04%
2021/03/17	1.5	190.91	4.1	191.51	191.00	-2.7	3,375	-0.08%
2021/03/16	3.4	191.12	9.7	192.61	191.50	-6.3	3,358	-0.19%
2021/03/15	0	185.18	3.1	186.77	187.50	-3.1	3,283	-0.09%
2021/03/12	11	184.13	2.4	185.00	182.50	8.6	3,274	0.26%
2021/03/11	11.5	184.92	20.1	184.83	190.00	-8.6	3,243	-0.27%
2021/03/10	1	176.01	1.9	176.10	177.00	-0.9	3,150	-0.03%
2021/03/09	0.2	172.62	3.1	173.29	173.50	-3	3,180	-0.09%
2021/03/08	16.4	170.19	15.1	169.77	170.50	1.3	3,188	0.04%
2021/03/05	4.2	168.17	1.2	169.19	170.00	2.9	3,183	0.09%
2021/03/04	0.3	171.78	0.4	172.33	172.00	0	3,274	0.00%
2021/03/03	0.3	172.96	1.3	173.50	174.50	-1	3,253	-0.03%
2021/03/02	10.8	171.68	2.6	173.38	170.00	8.1	3,271	0.25%
2021/02/26	13.3	173.36	1.4	171.99	172.00	11.9	3,289	0.36%
2021/02/25	1.2	181.20	2.9	180.57	180.50	-1.7	3,211	-0.05%
2021/02/24	0	176.44	0.5	176.04	176.50	-0.4	3,174	-0.01%
2021/02/23	1.1	176.43	6.2	173.12	175.50	-5.1	3,173	-0.16%
2021/02/22	3.4	171.60	2.3	173.92	170.50	1.1	3,131	0.03%
2021/02/19	0.2	173.30	10.8	173.18	174.50	-10.6	3,113	-0.34%
2021/02/18	1	172.49	2.3	172.54	173.50	-1.3	3,103	-0.04%
2021/02/17	1.8	171.31	14.1	171.68	172.50	-12.2	3,111	-0.39%
2021/02/05	2.3	162.93	2.3	163.89	164.00	0.1	3,069	0.00%
2021/02/04	1.1	163.53	7.7	164.62	164.00	-6.6	3,084	-0.21%
2021/02/03	4.6	160.63	3	161.39	162.50	1.5	3,148	0.05%
2021/02/02	1.1	160.34	8.2	162.77	163.00	-7.1	3,212	-0.22%
2021/02/01	4.9	152.31	8.6	154.61	158.00	-3.7	3,256	-0.11%
2021/01/29	17	155.51	4.1	156.24	155.00	12.9	3,225	0.40%
2021/01/28	4.1	158.86	3.7	159.61	159.50	0.5	3,181	0.01%
2021/01/27	7.8	162.12	0.1	161.50	161.00	7.7	3,165	0.24%
2021/01/26	33.6	163.54	12.2	162.68	162.50	21.4	3,166	0.68%
2021/01/25	0.6	167.51	0.1	167.50	169.00	0.5	3,146	0.01%
2021/01/22	4.1	166.39	2.2	167.05	168.00	1.9	3,163	0.06%
2021/01/21	3.5	167.44	0.8	168.06	166.50	2.7	3,161	0.09%
2021/01/20	4.6	167.51	3	168.50	168.00	1.5	3,168	0.05%
2021/01/19	1.4	169.18	1.1	169.36	168.50	0.2	3,126	0.01%
2021/01/18	5.4	167.45	0.5	168.50	168.50	4.9	3,139	0.16%
2021/01/15	5.4	170.67	1.2	171.53	170.00	4.2	3,263	0.13%
2021/01/14	3.5	172.01	1.9	174.70	172.50	1.6	3,253	0.05%
2021/01/13	0.5	170.42	7.6	170.85	172.00	-7.1	3,264	-0.22%
2021/01/12	3.2	167.48	3.6	167.72	168.00	-0.3	3,258	-0.01%
2021/01/11	3.3	169.59	3.5	169.49	170.00	-0.3	3,275	-0.01%
2021/01/08	0	170.00	6.4	169.75	170.00	-6.4	3,291	-0.19%
2021/01/07	2.1	168.91	4	168.88	169.00	-1.9	3,297	-0.06%
2021/01/06	5.8	165.98	3.6	167.04	165.50	2.2	3,312	0.07%
2021/01/05	4.5	166.17	2.3	166.09	166.00	2.2	3,283	0.07%
2021/01/04	3.4	168.23	2.1	167.40	167.50	1.3	3,328	0.04%
2020/12/31	2.5	169.07	7.4	168.81	168.00	-4.8	3,340	-0.14%
2020/12/30	1.8	166.07	9.4	166.06	167.00	-7.6	3,336	-0.23%
2020/12/29	0.6	163.47	2.7	164.67	165.50	-2.1	3,378	-0.06%
2020/12/28	0.8	162.66	2.6	163.73	162.50	-1.8	3,388	-0.05%
2020/12/25	0.2	161.12	0	0.00	160.00	0.2	3,397	0.01%
2020/12/24	0.2	161.91	1.7	160.80	160.50	-1.5	3,406	-0.04%
2020/12/23	3.3	160.52	3.1	160.51	159.50	0.2	3,406	0.01%
2020/12/22	4	163.30	2.5	164.46	162.50	1.4	3,417	0.04%
2020/12/21	3.4	165.35	8.1	165.44	166.00	-4.7	3,468	-0.14%
2020/12/18	5.7	162.40	3.6	163.23	164.00	2.1	3,452	0.06%
2020/12/17	7.2	164.49	17.1	165.05	165.00	-9.9	3,448	-0.29%
2020/12/16	3.2	159.82	20.6	160.46	163.00	-17.4	3,394	-0.51%
2020/12/15	4.6	157.04	8.4	156.52	158.00	-3.8	3,358	-0.11%
2020/12/14	4.7	152.60	1	153.49	152.00	3.7	3,308	0.11%
2020/12/11	3.4	155.38	2.5	155.65	155.00	0.9	3,331	0.03%
2020/12/10	3.9	154.96	0	155.79	155.00	3.9	3,325	0.12%
2020/12/09	2.2	155.78	4.8	156.37	156.50	-2.6	3,328	-0.08%
2020/12/08	4.8	155.94	4	156.50	156.50	0.8	3,334	0.02%
2020/12/07	9.4	157.32	3	158.66	158.50	6.4	3,319	0.19%
2020/12/04	6.2	159.27	0.1	159.59	159.00	6.1	3,319	0.18%
2020/12/03	13.1	158.06	5.1	157.80	158.00	8	3,312	0.24%
2020/12/02	5.4	160.05	7.5	160.63	161.50	-2.1	3,272	-0.07%
2020/12/01	1.2	158.92	2.2	158.34	159.50	-1	3,270	-0.03%
2020/11/30	20.9	157.79	6.2	158.32	156.00	14.7	3,307	0.45%
2020/11/27	5.2	162.34	3.2	160.05	160.50	2.1	3,218	0.06%
2020/11/26	11.2	161.09	17	160.41	162.50	-5.9	3,235	-0.18%
2020/11/25	17.3	160.27	4.6	159.68	159.50	12.7	3,236	0.39%
2020/11/24	0.4	165.61	3.2	166.12	166.50	-2.7	3,215	-0.08%
2020/11/23	2.2	166.58	6	165.83	166.00	-3.8	3,218	-0.12%
2020/11/20	7.9	163.93	4.9	163.48	163.00	2.9	3,194	0.09%
2020/11/19	1	166.00	3.1	166.50	166.00	-2.1	3,192	-0.07%
2020/11/18	12.8	165.01	3.6	165.46	166.00	9.2	3,181	0.29%
2020/11/17	5.4	164.57	6.6	165.53	167.50	-1.2	3,186	-0.04%
2020/11/16	3.5	161.40	4.9	162.22	163.00	-1.4	3,264	-0.04%
2020/11/13	6.4	158.30	1.2	158.40	159.00	5.2	3,280	0.16%
2020/11/12	9.4	161.72	6.3	160.83	161.00	3.1	3,297	0.09%
2020/11/11	5.4	159.94	8.3	160.41	161.50	-2.9	3,331	-0.09%
2020/11/10	6.2	158.39	6.2	158.60	159.00	0	3,315	0.00%
2020/11/09	3.4	152.51	3.2	153.72	154.50	0.2	3,515	0.01%
2020/11/06	0	148.75	1.7	149.08	150.00	-1.7	3,446	-0.05%
2020/11/05	4.6	147.89	4	148.30	147.50	0.6	3,442	0.02%
2020/11/04	2.3	146.99	1.4	145.31	147.00	0.9	3,437	0.03%
2020/11/03	2	142.74	13.7	143.92	144.00	-11.7	3,413	-0.34%
2020/11/02	0.3	140.98	5.2	141.43	141.00	-4.9	3,420	-0.14%
2020/10/30	5.8	138.66	3.2	139.37	138.50	2.6	3,418	0.08%
2020/10/29	5.7	139.42	1	139.50	139.50	4.7	3,425	0.14%
2020/10/28	1.5	140.55	1.1	140.08	140.00	0.4	3,451	0.01%
2020/10/27	2.2	142.73	2.1	143.00	143.50	0.1	3,432	0.00%
2020/10/26	6.5	144.75	5.6	144.52	145.00	1	3,428	0.03%
2020/10/23	11.2	141.71	24.1	142.40	144.00	-12.9	3,429	-0.37%
2020/10/22	0	138.00	0	0.00	138.00	0	3,337	0.00%
2020/10/21	1	138.50	2.1	138.95	139.00	-1.1	3,357	-0.03%
2020/10/20	0	0.00	5.4	138.83	139.00	-5.4	3,351	-0.16%
2020/10/19	0	0.00	2	137.48	137.50	-2	3,328	-0.06%
2020/10/16	1	136.50	5.3	135.94	135.50	-4.3	3,302	-0.13%
2020/10/15	3	134.50	11.1	135.32	135.00	-8.1	3,290	-0.24%
2020/10/14	4	134.63	4.6	135.04	135.00	-0.6	3,273	-0.02%
2020/10/13	3	134.83	3	134.99	134.50	0	3,273	0.00%
2020/10/12	4	136.13	16	136.31	137.00	-12	3,296	-0.36%
2020/10/08	1	133.50	5.1	134.59	135.00	-4.1	3,276	-0.12%
2020/10/07	1	133.49	1	134.50	133.50	0	3,285	0.00%
2020/10/06	1	134.00	2	133.50	134.00	-1	3,288	-0.03%
2020/10/05	1.1	129.60	1.4	130.63	131.50	-0.3	3,281	-0.01%
2020/09/30	0	0.00	3	130.17	131.00	-3	3,272	-0.09%
2020/09/29	0	0.00	3	129.33	129.50	-3	3,270	-0.09%
2020/09/28	1	127.50	4	128.13	128.50	-3	3,307	-0.09%
2020/09/25	6	126.58	5	126.80	126.50	1	3,337	0.03%
2020/09/24	13	126.27	3	127.34	126.00	10.1	3,338	0.30%
2020/09/23	2	130.50	2.4	130.91	130.50	-0.4	3,328	-0.01%
2020/09/22	9	131.50	1	132.00	130.50	8	3,371	0.24%
2020/09/21	0	0.00	3.1	134.32	135.00	-3.1	3,392	-0.09%
2020/09/18	1	132.50	3	132.84	133.50	-2	3,455	-0.06%
2020/09/17	5	131.60	3	132.33	132.00	2	3,453	0.06%
2020/09/16	0	0.00	32	132.58	134.00	-32	3,542	-0.90%
2020/09/15	4	129.38	2.2	130.00	130.00	1.8	3,574	0.05%
2020/09/14	2	128.75	2.6	129.81	130.00	-0.6	3,618	-0.02%
2020/09/11	2	128.50	7	129.57	130.00	-5	3,641	-0.14%
2020/09/10	9.1	129.83	1	129.00	129.00	8.1	3,660	0.22%
2020/09/09	7.5	129.93	3	130.83	130.50	4.5	3,692	0.12%
2020/09/08	2	131.00	5	131.90	132.00	-3	3,712	-0.08%
2020/09/07	2	130.25	3.2	130.66	130.50	-1.2	3,771	-0.03%
2020/09/04	7	129.07	1	130.00	129.00	6	3,861	0.15%
2020/09/03	0	0.00	4.2	131.50	131.50	-4.2	3,906	-0.11%
2020/09/02	14	128.54	1.1	129.04	129.00	12.9	3,895	0.33%
2020/09/01	10	127.00	1	129.00	127.50	9	3,896	0.23%
2020/08/31	1.1	130.97	0.1	130.50	129.50	0.9	3,876	0.02%
2020/08/28	3	131.50	1.6	132.18	132.50	1.4	3,910	0.04%
2020/08/27	1	133.50	22	133.75	134.00	-21	3,947	-0.53%
2020/08/26	1	134.50	2	134.75	135.00	-1	3,949	-0.03%
2020/08/25	13	135.42	9	134.89	135.50	4	3,992	0.10%
2020/08/24	0	0.00	5	132.90	132.50	-5	4,025	-0.12%
2020/08/21	2.2	134.93	11	133.95	134.00	-8.9	4,066	-0.22%
2020/08/20	29.1	131.71	12	133.87	132.50	17.1	4,057	0.42%
2020/08/19	6	136.17	19.4	136.90	138.00	-13.4	4,010	-0.33%
2020/08/18	3	137.33	7.1	135.92	135.00	-4.1	4,015	-0.10%
2020/08/17	1.1	135.00	11.7	134.91	136.00	-10.6	3,968	-0.27%
2020/08/14	11	132.68	3.5	131.64	132.00	7.5	3,941	0.19%
2020/08/13	15.7	133.25	37.2	130.83	132.50	-21.5	3,878	-0.56%
2020/08/12	2	123.75	1	124.50	124.00	1	3,659	0.03%
2020/08/11	7	124.57	6	125.25	124.00	1	3,675	0.03%
2020/08/10	3	124.83	1	125.50	124.00	2	3,703	0.05%
2020/08/07	5	124.50	0	0.00	124.00	5	3,759	0.13%
2020/08/06	5	125.40	5.2	125.89	125.50	-0.1	3,797	0.00%
2020/08/05	4.2	124.52	5.1	124.12	125.50	-0.9	3,807	-0.02%
2020/08/04	0	0.00	7.1	123.01	123.50	-7.1	3,846	-0.19%
2020/08/03	2	121.25	2.2	121.27	121.00	-0.2	3,850	-0.01%
2020/07/31	5	123.20	2.2	123.96	122.50	2.8	3,856	0.07%
2020/07/30	4	124.25	0.1	125.00	124.50	3.9	3,937	0.10%
2020/07/29	4	125.50	12	124.08	124.50	-8	4,001	-0.20%
2020/07/28	10	121.60	2.2	122.00	121.50	7.8	4,097	0.19%
2020/07/27	1	123.01	5	123.70	123.00	-4	4,199	-0.10%
2020/07/24	1	123.50	4	124.50	123.00	-3	4,329	-0.07%
2020/07/23	1.1	124.67	2	125.00	125.00	-0.9	4,354	-0.02%
2020/07/22	0	0.00	0	127.00	126.00	0	4,390	0.00%
2020/07/21	3	125.34	8	125.81	126.00	-5	4,420	-0.11%
2020/07/20	0	0.00	1	124.51	124.00	-1	4,438	-0.02%
2020/07/17	5.1	123.12	4	123.25	123.00	1.1	4,487	0.02%
2020/07/16	5	124.10	7	124.93	123.50	-2	4,555	-0.04%
2020/07/15	3.1	123.02	2.1	123.99	123.50	1	4,552	0.02%
2020/07/14	6	123.00	3.3	124.30	123.50	2.7	4,603	0.06%
2020/07/13	1.1	126.00	2.1	125.76	125.50	-1	4,666	-0.02%
2020/07/10	6.1	124.93	2	124.50	125.00	4.1	4,750	0.09%
2020/07/09	6	128.25	0.1	128.00	127.50	5.9	4,786	0.12%
2020/07/08	2.3	128.00	21	128.48	128.00	-18.7	4,801	-0.39%
2020/07/07	9	128.11	6	128.33	128.50	3	4,833	0.06%
2020/07/06	3	128.17	9	128.61	129.00	-6	4,848	-0.12%
2020/07/03	2	127.00	1.5	127.17	127.00	0.5	4,884	0.01%
2020/07/02	2	127.00	8	127.37	126.50	-6	5,019	-0.12%
2020/07/01	4	126.00	8	126.00	126.00	-4	5,153	-0.08%
2020/06/30	0.4	125.50	4.1	122.92	125.00	-3.7	5,173	-0.07%
2020/06/29	3	118.83	1	119.50	120.00	2	5,268	0.04%
2020/06/24	3.1	118.73	0	0.00	119.00	3.1	5,266	0.06%
2020/06/23	26.2	119.12	1	119.00	118.50	25.2	5,380	0.47%
2020/06/22	17	127.41	2.3	127.19	128.00	14.7	5,436	0.27%
2020/06/19	17.1	127.47	0.1	128.00	127.00	17	5,512	0.31%
2020/06/18	2	127.50	1.4	128.29	128.00	0.6	5,555	0.01%
2020/06/17	3	127.67	3	128.00	127.00	0	5,633	0.00%
2020/06/16	1	127.50	6.1	127.42	127.50	-5.1	5,825	-0.09%
2020/06/15	6.1	123.00	3	124.32	123.00	3.1	5,958	0.05%
2020/06/12	2.1	124.02	10.2	121.85	124.00	-8.1	6,072	-0.13%
2020/06/11	16.1	126.68	5	127.50	125.00	11.1	6,227	0.18%
2020/06/10	3	128.51	12	129.38	129.50	-9	6,254	-0.14%
2020/06/09	1	125.50	6.3	125.78	126.00	-5.3	6,416	-0.08%
2020/06/08	1	124.50	1.1	124.50	124.50	-0.1	6,524	0.00%
2020/06/05	2	123.50	3.6	123.58	123.50	-1.6	6,601	-0.02%
2020/06/04	1	123.00	1	123.01	124.00	0	6,728	0.00%
2020/06/03	2	122.00	8	121.38	122.50	-6	6,836	-0.09%
2020/06/02	1	120.00	4	120.13	119.00	-3	6,832	-0.04%
2020/06/01	1	119.00	3.2	118.54	119.00	-2.2	6,875	-0.03%
2020/05/29	4	117.50	8	117.50	116.50	-4	6,893	-0.06%
2020/05/28	0	117.50	11	116.91	116.50	-11	6,896	-0.16%
2020/05/27	7.2	116.65	2	116.50	116.00	5.2	6,959	0.07%
2020/05/26	2	117.75	25.2	118.06	117.50	-23.2	7,010	-0.33%
2020/05/25	2	114.00	4.1	113.91	115.50	-2.1	7,026	-0.03%
2020/05/22	8	111.63	0	0.00	111.50	8	7,068	0.11%
2020/05/21	0.1	114.50	0	114.50	114.00	0.1	7,179	0.00%
2020/05/19	11	113.36	5	112.40	113.00	6	7,255	0.08%
2020/05/18	10	111.00	2	111.75	111.50	8	7,229	0.11%
2020/05/15	6.2	113.47	16	112.06	112.50	-9.8	7,235	-0.14%
2020/05/14	4	113.38	3	113.67	113.00	1	7,232	0.01%
2020/05/13	2	115.75	8	113.75	116.50	-6	7,177	-0.08%
2020/05/12	5	115.90	7	115.71	116.00	-2	7,170	-0.03%
2020/05/11	2	115.25	6.4	116.15	116.50	-4.4	7,181	-0.06%
2020/05/08	4	113.25	3	112.00	113.00	1	7,139	0.01%
2020/05/07	6	112.58	3	112.50	113.00	3	7,166	0.04%
2020/05/06	7	111.64	4	112.38	113.00	3	7,168	0.04%
2020/05/05	7	111.14	0	0.00	110.50	7	7,117	0.10%
2020/05/04	17.1	109.09	6	109.17	108.50	11.1	7,114	0.16%
2020/04/30	11	113.64	6	114.08	114.50	5	7,042	0.07%
2020/04/29	6.1	108.80	18	107.78	111.00	-11.9	7,007	-0.17%
2020/04/28	3	102.33	8	102.75	103.00	-5	6,941	-0.07%
2020/04/27	0	0.00	9	100.73	101.00	-9	7,087	-0.13%
2020/04/24	4.1	99.08	11	99.08	98.70	-6.9	7,050	-0.10%
2020/04/23	6	98.03	10	98.19	97.90	-4	7,029	-0.06%
2020/04/22	9	95.69	5	95.50	97.00	4	7,014	0.06%
2020/04/21	7.2	98.02	1	99.50	96.50	6.2	6,999	0.09%
2020/04/20	2	100.50	1	101.00	101.00	1	6,969	0.01%
2020/04/17	4.2	100.65	6	101.85	99.50	-1.8	7,004	-0.03%
2020/04/16	22.1	99.29	3	100.13	99.60	19.1	6,949	0.27%
2020/04/15	8.4	102.05	18	101.97	102.00	-9.6	6,873	-0.14%
2020/04/14	2	97.70	3	97.77	100.00	-1	6,809	-0.01%
2020/04/13	3	97.27	4	97.03	96.40	-1	6,800	-0.01%
2020/04/10	7.3	96.75	3	96.17	98.20	4.3	6,811	0.06%
2020/04/09	1	95.20	1	96.30	96.30	0	6,777	0.00%
2020/04/08	9	94.93	4	95.40	96.10	5	6,736	0.07%
2020/04/07	2	94.90	1	94.70	94.50	1	6,668	0.01%
2020/04/06	14	89.91	3	90.17	91.10	11	6,521	0.17%
2020/04/01	2	91.00	6	92.10	92.30	-4	6,325	-0.06%
2020/03/31	6	92.43	11	95.20	91.50	-5	6,251	-0.08%
2020/03/30	13	92.48	3	92.97	93.70	10	6,077	0.16%
2020/03/27	6	99.12	17.1	99.99	96.70	-11.1	5,988	-0.19%
2020/03/26	7.2	92.25	15	95.55	96.50	-7.8	5,863	-0.13%
2020/03/25	14.3	92.29	11	92.77	91.00	3.3	5,743	0.06%
2020/03/24	2	87.85	6	86.93	87.10	-4	5,610	-0.07%
2020/03/23	9	79.32	3.2	80.52	80.10	5.8	5,544	0.11%
2020/03/20	2	84.15	5.1	84.14	85.40	-3.1	5,502	-0.06%
2020/03/19	11	78.05	2	77.75	77.70	9	5,338	0.17%
2020/03/18	3.2	87.24	1.2	86.84	86.30	2	5,231	0.04%
2020/03/17	24	89.08	16.2	87.83	87.30	7.8	5,135	0.15%
2020/03/16	18	94.95	9	94.99	94.00	9	4,963	0.18%
2020/03/13	19.2	93.61	14	92.11	97.40	5.2	4,887	0.11%
2020/03/12	11.1	101.64	3	104.83	101.50	8.1	4,685	0.17%
2020/03/11	6.5	106.96	1	107.00	106.00	5.5	4,593	0.12%
2020/03/10	5.2	103.56	27	104.26	106.00	-21.8	4,500	-0.48%
2020/03/09	13.5	108.71	5	108.20	107.00	8.5	4,402	0.19%
2020/03/06	5	115.00	1	114.50	114.50	4	4,245	0.09%
2020/03/05	0.1	118.50	0	0.00	118.00	0.1	4,171	0.00%
2020/03/04	2.2	114.14	0	0.00	114.50	2.2	4,121	0.05%
2020/03/03	2.1	117.00	2	117.00	116.00	0.1	4,067	0.00%
2020/03/02	4.4	112.81	5	113.20	114.00	-0.6	4,023	-0.01%
2020/02/27	12.1	116.04	0	0.00	115.00	12.1	3,995	0.30%
2020/02/26	3.1	116.71	0	0.00	117.00	3.1	3,929	0.08%
2020/02/25	11.1	117.25	8	118.94	118.00	3.1	3,857	0.08%
2020/02/24	21	120.31	7	120.29	120.00	14	3,764	0.37%
2020/02/21	6	124.17	1	125.00	124.50	5	3,624	0.14%
2020/02/20	9	125.28	1	125.00	124.50	8	3,630	0.22%
2020/02/19	1	128.00	2	128.75	128.00	-1	3,545	-0.03%
2020/02/18	3.3	128.35	1	129.00	128.00	2.3	3,529	0.06%
2020/02/17	2	128.25	4	126.38	128.50	-2	3,508	-0.06%
2020/02/14	2	124.75	1.1	125.13	125.50	0.9	3,483	0.03%
2020/02/13	4	126.50	0	0.00	126.00	4	3,482	0.11%
2020/02/12	1.1	123.82	0	0.00	126.00	1.1	3,498	0.03%
2020/02/11	4	125.50	0	0.00	126.00	4	3,489	0.11%
2020/02/10	12.2	122.31	5	122.80	126.00	7.2	3,469	0.21%
2020/02/07	5	126.80	0	0.00	126.50	5	3,408	0.15%
2020/02/06	1	131.52	2	131.75	132.00	-1	3,358	-0.03%
2020/02/05	2	128.04	2	129.75	129.50	0	3,341	0.00%
2020/02/04	5	128.50	5	128.20	128.00	0	3,281	0.00%
2020/02/03	6	121.50	3	121.83	122.50	3	3,236	0.09%
2020/01/31	5	127.80	0	0.00	127.00	5	3,133	0.16%
2020/01/30	15	129.23	1	128.50	128.50	14	3,061	0.46%
2020/01/17	1	142.00	0	0.00	142.50	1	2,906	0.03%
2020/01/16	0.1	143.00	2	142.75	143.00	-2	2,932	-0.07%
2020/01/14	0	0.00	1	142.00	142.50	-1	3,019	-0.03%
2020/01/13	0	0.00	2	140.24	140.00	-2	2,960	-0.07%
2020/01/09	1	137.00	0	0.00	137.00	1	2,923	0.03%
2020/01/07	0	0.00	2	138.25	138.50	-2	2,943	-0.07%
2020/01/03	0	0.00	1	136.50	136.50	-1	2,916	-0.03%
2020/01/02	2	137.50	0	0.00	137.50	2	2,910	0.07%
2019/12/30	0	0.00	5	140.00	140.50	-5	2,873	-0.17%
2019/12/27	0.2	139.50	0	0.00	139.50	0.2	2,877	0.01%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/25	0	0.00	6	138.00	138.50	-6	2,919	-0.21%
2019/12/24	3	138.33	0	0.00	138.50	3	2,933	0.10%
2019/12/23	0	0.00	0.1	140.50	139.50	-0.1	2,945	0.00%
2019/12/20	0	0.00	1	139.00	139.50	-1	2,957	-0.03%
2019/12/19	0	0.00	2	138.50	138.50	-2	2,942	-0.07%
2019/12/18	2	138.00	1	138.00	137.50	1	2,927	0.03%
2019/12/17	0	0.00	2	139.50	140.00	-2	2,923	-0.07%
2019/12/16	0	0.00	3	138.00	138.00	-3	2,874	-0.10%
2019/12/13	0.5	136.00	0	0.00	135.00	0.5	2,833	0.02%
2019/12/12	8	136.00	1	136.00	135.00	7	2,808	0.25%
2019/12/11	1	136.00	0	0.00	136.00	1	2,784	0.04%
2019/12/10	0	0.00	0	135.00	134.00	0	2,763	0.00%
2019/12/09	1	134.00	1.2	134.67	134.50	-0.2	2,720	-0.01%
2019/12/06	2	133.25	0	0.00	134.00	2	2,737	0.07%
2019/12/05	2	134.75	0	0.00	135.50	2	2,688	0.07%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/12/03	2.7	137.76	1	136.00	138.00	1.7	2,675	0.06%
2019/12/02	1	137.00	1	136.00	136.00	0	2,652	0.00%
2019/11/29	1	137.50	0	0.00	136.50	1	2,667	0.04%
2019/11/28	0	0.00	0.1	139.00	139.00	-0.1	2,718	0.00%
2019/11/27	1	140.00	0	0.00	139.50	1	2,736	0.04%
2019/11/26	1	141.50	1.1	141.40	139.00	-0.1	2,730	0.00%
2019/11/22	0	0.00	1	140.50	140.00	-1	2,656	-0.04%
2019/11/21	1	141.00	0	0.00	141.50	1	2,680	0.04%
2019/11/19	5	143.50	0	0.00	144.00	5	2,678	0.19%
2019/11/18	1	141.50	0	0.00	142.00	1	2,635	0.04%
2019/11/15	0	0.00	1	140.49	140.00	-1	2,635	-0.04%
2019/11/14	2	138.25	0	0.00	139.00	2	2,640	0.08%
2019/11/13	0.1	138.50	0	0.00	138.50	0.1	2,662	0.00%
2019/11/12	0	0.00	0.2	140.50	141.00	-0.2	2,685	-0.01%
2019/11/08	0	0.00	2	140.25	140.50	-2	2,742	-0.07%
2019/11/07	0	0.00	1	139.00	138.50	-1	2,731	-0.04%
2019/11/06	2	137.50	0	0.00	139.00	2	2,741	0.07%
2019/11/05	2	138.50	0.2	139.00	139.00	1.8	2,762	0.06%
2019/11/04	0	0.00	0.3	139.50	140.00	-0.3	2,796	-0.01%
2019/11/01	1	138.00	1	137.00	137.50	0	2,823	0.00%
2019/10/30	1	136.00	1	136.00	136.00	0	2,989	0.00%
2019/10/25	0	0.00	0	134.50	134.50	0	3,073	0.00%
2019/10/22	0	0.00	5	134.50	136.50	-5	3,010	-0.17%
2019/10/18	4	131.00	0	0.00	132.00	4	2,962	0.14%
2019/10/16	1	130.00	1.1	129.12	131.00	-0.1	2,935	0.00%
2019/10/15	0	0.00	3	128.50	129.00	-3	2,881	-0.10%
2019/10/14	0.3	128.00	0	128.00	128.00	0.3	2,887	0.01%
2019/10/09	0	0.00	2	123.00	123.00	-2	2,857	-0.07%
2019/10/08	0	0.00	0	125.50	125.00	0	2,835	0.00%
2019/10/04	0	0.00	1	126.50	126.50	-1	2,843	-0.04%
2019/10/03	4	126.25	0	0.00	126.00	4	2,855	0.14%
2019/10/02	1	128.50	0	0.00	129.00	1	2,854	0.04%
2019/10/01	0	0.00	1	128.00	128.50	-1	2,891	-0.03%
2019/09/27	0	0.00	0.2	126.00	125.00	-0.2	2,870	-0.01%
2019/09/26	1	126.00	1	126.50	126.00	0	2,886	0.00%
2019/09/25	2	125.00	2	124.75	125.00	0	2,889	0.00%
2019/09/24	1	126.50	0	0.00	126.50	1	2,884	0.03%
2019/09/18	0	0.00	1	129.50	129.50	-1	2,899	-0.03%
2019/09/17	8	129.13	5	129.00	128.00	3	2,894	0.10%
2019/09/16	14	132.00	0	0.00	132.50	14	2,926	0.48%
2019/09/12	0.4	131.00	0	0.00	131.00	0.4	2,921	0.01%
2019/09/11	2	129.25	0	0.00	130.00	2	2,930	0.07%
2019/09/09	0	0.00	1	130.50	131.00	-1	2,914	-0.03%
2019/09/06	3	129.33	1	129.50	129.50	2	2,914	0.07%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/09/04	0	0.00	1	126.00	127.00	-1	2,939	-0.03%
2019/09/02	1	127.50	0	0.00	127.00	1	3,043	0.03%
2019/08/30	2	123.00	1	124.50	124.50	1	2,998	0.03%
2019/08/29	0	0.00	1	120.50	121.00	-1	2,985	-0.03%
2019/08/28	1	122.00	0	0.00	121.00	1	2,998	0.03%
2019/08/26	1	121.50	0	0.00	122.00	1	3,018	0.03%
2019/08/22	2	124.25	0	0.00	125.00	2	3,029	0.07%
2019/08/20	0	0.00	5	125.70	125.00	-5	3,081	-0.16%
2019/08/16	1	123.00	0	0.00	123.00	1	3,121	0.03%
2019/08/14	0	0.00	7.3	124.66	123.50	-7.3	3,102	-0.24%
2019/08/13	1	121.00	0	0.00	121.00	1	3,016	0.03%
2019/08/08	0	0.00	1	125.00	124.00	-1	3,027	-0.03%
2019/08/07	2	124.00	0	0.00	124.00	2	3,027	0.07%
2019/08/06	3	122.83	3	119.67	124.00	0	3,056	0.00%
2019/08/05	2	125.50	1	124.50	124.00	1	3,099	0.03%
2019/08/02	5	126.00	1	128.50	125.50	4	3,185	0.13%
2019/08/01	7	131.29	1	131.00	133.00	6	3,070	0.20%
2019/07/31	2.2	132.50	0	0.00	131.50	2.2	3,046	0.07%
2019/07/30	2	139.50	0	0.00	139.50	2	3,004	0.07%
2019/07/29	2	141.50	0	0.00	141.00	2	2,970	0.07%
2019/07/25	0	0.00	0	139.00	139.00	0	2,918	0.00%
2019/07/24	0	136.00	2	135.50	136.00	-2	2,902	-0.07%
2019/07/22	0	0.00	0	139.50	139.50	0	2,857	0.00%
2019/07/12	0	0.00	1	136.47	135.00	-1	2,824	-0.04%
2019/07/11	0	0.00	2.2	136.96	136.50	-2.2	2,830	-0.08%
2019/07/10	0	0.00	1.1	135.09	136.50	-1.1	2,832	-0.04%
2019/07/08	1	134.00	0	0.00	134.00	1	2,855	0.04%
2019/07/05	0.1	135.00	0	0.00	135.50	0.1	2,858	0.00%
2019/07/02	1	131.00	1	132.50	132.50	0	2,915	0.00%
2019/07/01	0	0.00	3	130.50	131.00	-3	2,915	-0.10%
2019/06/27	1	129.00	0	0.00	129.00	1	2,954	0.03%
2019/06/21	0	0.00	2.1	130.17	128.50	-2.1	2,945	-0.07%
2019/06/19	3	127.33	6	128.00	128.00	-3	2,858	-0.10%
2019/06/17	0	0.00	1	124.50	125.00	-1	2,908	-0.03%
2019/06/11	0.2	125.00	5	125.20	125.00	-4.8	2,872	-0.17%
2019/06/10	0	0.00	4	120.00	120.00	-4	2,776	-0.14%
2019/06/06	3	117.17	1	117.00	115.50	2	2,763	0.07%
2019/06/05	1	118.00	0	0.00	117.50	1	2,783	0.04%
2019/06/03	0.1	119.00	0	0.00	118.00	0.1	2,790	0.00%
2019/05/31	6	117.08	0	0.00	116.50	6	2,799	0.21%
2019/05/29	0	0.00	1	114.50	114.50	-1	2,757	-0.04%
2019/05/27	1	115.50	1	116.00	115.50	0	2,771	0.00%
2019/05/24	1	116.00	0	0.00	115.50	1	2,784	0.04%
2019/05/22	0	0.00	2	117.00	116.50	-2	2,755	-0.07%
2019/05/20	2	115.00	0	0.00	115.00	2	2,799	0.07%
2019/05/17	0.2	115.00	1	115.00	114.50	-0.8	2,888	-0.03%
2019/05/16	5	117.00	1	116.50	116.00	4	2,858	0.14%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/14	2	117.75	4	118.00	117.50	-2	2,839	-0.07%
2019/05/13	2	120.00	2	119.50	120.00	0	2,788	0.00%
2019/05/10	3	126.17	0	0.00	123.00	3	2,744	0.11%
2019/05/09	1	131.50	0	0.00	129.50	1	2,646	0.04%
2019/05/06	0.1	131.00	0	0.00	129.50	0.1	2,634	0.00%
2019/05/02	2	132.00	1	131.50	132.00	1	2,657	0.04%
2019/04/30	2	130.00	0	0.00	131.50	2	2,720	0.07%
2019/04/25	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2019/04/24	1	131.50	0	0.00	130.00	1	2,759	0.04%
2019/04/23	1	131.00	0	0.00	130.00	1	2,755	0.04%
2019/04/22	1	131.50	0	0.00	132.50	1	2,773	0.04%
2019/04/17	0	0.00	0	133.00	133.50	0	2,953	0.00%
2019/04/12	0	0.00	1	133.50	135.00	-1	3,043	-0.03%
2019/04/11	3	132.33	0	0.00	132.00	3	3,060	0.10%
2019/04/10	2	133.50	0	0.00	133.00	2	3,077	0.06%
2019/04/03	0	0.00	0.5	128.50	129.00	-0.5	2,991	-0.02%
2019/04/02	0	0.00	1.3	128.12	129.00	-1.3	2,986	-0.04%
2019/04/01	1	126.50	1	126.50	125.50	0	2,939	0.00%
2019/03/29	2	123.50	0	0.00	126.00	2	2,884	0.07%
2019/03/28	0	0.00	1	123.00	123.00	-1	2,862	-0.03%
2019/03/26	0	0.00	3	123.33	123.50	-3	2,868	-0.10%
2019/03/25	1	121.00	1	120.50	121.50	0	2,879	0.00%
2019/03/21	0	0.00	1	122.50	122.50	-1	2,882	-0.03%
2019/03/20	3	121.17	3	123.00	123.00	0	2,894	0.00%
2019/03/18	0	0.00	4	119.75	120.50	-4	2,805	-0.14%
2019/03/15	1	116.00	0	0.00	116.50	1	2,775	0.04%
2019/03/11	1	113.00	0	0.00	113.00	1	2,850	0.04%
2019/03/07	0	0.00	4	115.38	115.50	-4	2,895	-0.14%
2019/03/04	1	119.50	0	0.00	120.50	1	2,931	0.03%
2019/02/27	0	0.00	1	119.00	121.00	-1	2,913	-0.03%
2019/02/26	0	0.00	2	119.00	119.50	-2	2,897	-0.07%
2019/02/25	1	117.00	3	117.33	117.00	-2	2,859	-0.07%
2019/02/22	0	0.00	1	116.00	116.00	-1	2,893	-0.03%
2019/02/21	1	115.00	0	0.00	116.50	1	2,894	0.03%
2019/02/20	0	0.00	2.6	116.39	116.50	-2.6	2,888	-0.09%
2019/02/19	5	114.20	2.1	113.72	112.50	2.9	2,865	0.10%
2019/02/18	3	114.00	5.1	116.02	118.00	-2.1	2,859	-0.07%
2019/02/14	1	113.00	0	0.00	113.50	1	2,829	0.04%
2019/02/13	0	0.00	2	112.25	113.00	-2	2,867	-0.07%
2019/02/12	2	112.50	1	112.50	112.50	1	2,934	0.03%
2019/01/30	0	0.00	5	112.50	113.00	-5	2,978	-0.17%
2019/01/25	0	0.00	0.8	111.00	112.00	-0.8	3,115	-0.02%
2019/01/23	0	0.00	1	110.00	110.00	-1	3,228	-0.03%
2019/01/22	1	110.00	3.1	110.81	111.00	-2.1	3,273	-0.06%
2019/01/21	0	0.00	2	108.75	109.00	-2	3,270	-0.06%
2019/01/18	0.6	108.00	0	0.00	108.50	0.6	3,349	0.02%
2019/01/17	0	0.00	4	108.50	109.00	-4	3,405	-0.12%
2019/01/16	0	0.00	15	107.50	107.50	-15	3,492	-0.43%
2019/01/15	1	107.00	1	106.50	108.00	0	3,602	0.00%
2019/01/14	5	105.50	0	0.00	106.50	5	3,636	0.14%
2019/01/11	3	106.00	1	104.50	105.50	2	3,689	0.05%
2019/01/10	7	106.50	0	0.00	106.50	7	3,713	0.19%
2019/01/09	1	103.00	22	103.07	105.00	-21	3,689	-0.57%
2019/01/07	5	98.04	0	0.00	99.70	5	3,676	0.14%
2019/01/04	2	96.80	1	98.00	98.00	1	3,717	0.03%
2018/12/28	0	0.00	1	96.80	96.90	-1	3,893	-0.03%
2018/12/25	4	94.45	0	0.00	94.50	4	3,958	0.10%
2018/12/24	1	96.30	9	96.00	96.20	-8	3,961	-0.20%
2018/12/22	2	96.50	0	0.00	95.80	2	3,982	0.05%
2018/12/12	9	96.52	1	96.70	97.10	8	4,339	0.18%
2018/12/10	0	0.00	1	96.70	97.10	-1	4,334	-0.02%
2018/12/07	1	96.50	1	96.80	97.30	0	4,337	0.00%
2018/12/06	5	96.26	0	0.00	95.30	5	4,354	0.11%
2018/12/05	3	97.27	1	97.70	97.70	2	4,368	0.05%
2018/12/04	3	99.90	4	99.25	98.50	-1	4,374	-0.02%
2018/12/03	1	99.60	5	99.58	100.50	-4	4,377	-0.09%
2018/11/29	1	95.60	10	95.80	95.20	-9	4,286	-0.21%
2018/11/28	1	94.50	0	0.00	95.00	1	4,257	0.02%
2018/11/27	10	92.85	0	0.00	93.50	10	4,258	0.23%
2018/11/21	1	93.90	0	0.00	94.50	1	4,289	0.02%
2018/11/19	0	0.00	1	94.40	94.70	-1	4,283	-0.02%
2018/11/12	0	0.00	1	94.60	94.90	-1	4,321	-0.02%
2018/11/09	1	92.00	1	94.10	92.10	0	4,369	0.00%
2018/11/08	2.5	93.58	1	94.00	93.50	1.5	4,327	0.03%
2018/11/07	1	92.80	0	0.00	93.40	1	4,341	0.02%
2018/11/06	1	91.10	0	0.00	91.30	1	4,338	0.02%
2018/11/05	2	90.60	1	90.14	91.50	1	4,325	0.02%
2018/11/01	0.5	90.90	2	90.20	91.00	-1.5	4,351	-0.03%
2018/10/31	1	89.80	0	0.00	88.20	1	4,285	0.02%
2018/10/26	0	0.00	1	86.10	85.00	-1	4,179	-0.02%
2018/10/25	1	81.30	2	82.45	83.70	-1	4,102	-0.02%
2018/10/24	2	83.65	0	0.00	84.30	2	4,111	0.05%
2018/10/23	5	86.40	0	0.00	85.30	5	4,086	0.12%
2018/10/22	2	89.05	0	0.00	90.30	2	3,966	0.05%
2018/10/19	1	90.20	0	0.00	90.80	1	3,931	0.03%
2018/10/18	1	92.00	0	93.00	92.40	1	3,873	0.03%
2018/10/17	0	0.00	1	92.70	92.90	-1	3,860	-0.03%
2018/10/16	1	91.40	0	0.00	91.50	1	3,853	0.03%
2018/10/15	1	91.00	0	0.00	91.40	1	3,841	0.03%
2018/10/12	1.4	90.80	0	0.00	93.00	1.4	3,801	0.04%
2018/10/11	10	92.16	0	0.00	92.00	10	3,735	0.27%
2018/10/09	3	100.00	0	0.00	99.90	3	3,578	0.08%
2018/10/08	0	0.00	0.2	102.50	102.00	-0.2	3,507	-0.01%
2018/10/05	0	0.00	1	101.50	103.50	-1	3,539	-0.03%
2018/10/03	20	107.50	22	104.77	104.50	-2	3,565	-0.06%
2018/10/02	0	0.00	5	106.50	106.50	-5	3,583	-0.14%
2018/10/01	0.1	107.00	0	0.00	107.00	0.1	3,612	0.00%
2018/09/28	12	106.50	10	107.50	107.00	2	3,653	0.05%
2018/09/27	12.1	109.74	5	109.00	109.00	7.1	3,643	0.19%
2018/09/21	0	0.00	20	108.00	108.50	-20	3,765	-0.53%
2018/09/19	20.2	105.99	0	0.00	105.50	20.2	3,704	0.55%
2018/09/18	0	104.50	0	0.00	105.00	0	3,689	0.00%
2018/09/10	0	0.00	2	101.00	102.00	-2	3,988	-0.05%
2018/09/05	0	0.00	1	104.00	103.50	-1	4,034	-0.02%
2018/09/03	0	0.00	1	104.00	104.00	-1	4,106	-0.02%
2018/08/31	0	0.00	2	104.50	104.50	-2	4,115	-0.05%
2018/08/27	0	0.00	4	104.00	104.00	-4	4,143	-0.10%
2018/08/22	0	0.00	2	100.50	100.50	-2	4,292	-0.05%
2018/08/21	1	97.70	0	0.00	100.50	1	4,277	0.02%
2018/08/20	1	98.40	2	98.15	98.50	-1	4,232	-0.02%
2018/08/17	0	0.00	3	99.67	99.10	-3	4,212	-0.07%
2018/08/16	7	99.11	2	98.70	98.20	5	4,225	0.12%
2018/08/15	4	101.50	0	0.00	101.50	4	4,146	0.10%
2018/08/09	0	0.00	1	102.50	101.50	-1	4,161	-0.02%
2018/08/08	1	98.80	0	0.00	98.80	1	4,028	0.02%
2018/08/07	1	98.80	1	99.10	98.70	0	4,076	0.00%
2018/08/03	1	99.60	0	0.00	99.30	1	4,240	0.02%
2018/07/31	3	99.90	0	0.00	100.00	3	4,402	0.07%
2018/07/30	0	0.00	1	105.50	107.00	-1	4,370	-0.02%
2018/07/27	0	0.00	2	104.50	104.50	-2	4,311	-0.05%
2018/07/24	0	0.00	1	100.50	102.50	-1	4,517	-0.02%
2018/07/23	0	0.00	1	100.50	99.50	-1	4,506	-0.02%
2018/07/20	1	100.00	2	100.25	99.70	-1	4,498	-0.02%
2018/07/11	1	97.80	0	0.00	98.10	1	4,629	0.02%
2018/07/05	1	95.00	0	0.00	95.10	1	4,649	0.02%
2018/07/04	1	96.20	0	0.00	96.20	1	4,673	0.02%
2018/06/27	0.2	101.50	0	0.00	101.00	0.2	4,487	0.00%
2018/06/25	1	103.00	0	0.00	103.00	1	4,426	0.02%
2018/06/22	0	0.00	0.1	107.00	105.00	-0.1	4,411	0.00%
2018/06/20	2	102.75	0	0.00	103.00	2	4,466	0.04%
2018/06/12	1	112.00	0	0.00	110.00	1	4,830	0.02%
2018/06/06	0	0.00	1	110.00	110.00	-1	5,257	-0.02%
2018/06/04	1	108.50	1	109.00	109.00	0	5,269	0.00%
2018/05/31	2	105.50	0	0.00	107.00	2	5,260	0.04%
2018/05/30	1	105.50	1	105.50	105.00	0	5,176	0.00%
2018/05/29	0.4	107.00	0	0.00	107.00	0.4	5,184	0.01%
2018/05/23	0.1	108.00	0	0.00	108.50	0.1	5,311	0.00%
2018/05/21	0.3	107.00	0	0.00	107.00	0.3	5,449	0.00%
2018/05/18	2.6	106.81	0	0.00	106.00	2.6	5,444	0.05%
2018/05/17	0.3	108.00	0	0.00	108.00	0.3	5,495	0.00%
2018/05/16	0.2	110.00	0	0.00	110.00	0.2	5,490	0.00%
2018/05/14	10	113.00	14	112.14	112.50	-4	5,655	-0.07%
2018/05/10	1	109.00	1	108.00	109.00	0	5,573	0.00%
2018/05/04	0	0.00	1	106.00	106.00	-1	5,512	-0.02%
2018/05/03	0.3	106.00	0	0.00	105.50	0.3	5,589	0.01%
2018/05/02	0	0.00	1	108.00	108.50	-1	5,746	-0.02%
2018/04/30	13	110.23	10	109.00	109.00	3	5,852	0.05%
2018/04/26	0	0.00	1	105.00	104.50	-1	5,719	-0.02%
2018/04/23	1	104.50	1	104.00	104.00	0	5,721	0.00%
2018/04/20	0	0.00	1	103.00	104.50	-1	5,765	-0.02%
2018/04/19	1	102.00	1	102.50	103.00	0	5,756	0.00%
2018/04/13	1	104.00	0	0.00	104.50	1	5,856	0.02%
2018/04/11	3	105.00	1	104.50	105.00	2	6,077	0.03%
2018/03/31	2	102.50	1	103.50	103.50	1	6,057	0.02%
2018/03/26	0	0.00	1	103.50	103.00	-1	6,047	-0.02%
2018/03/23	1	101.50	0	0.00	101.50	1	6,040	0.02%
2018/03/22	2	105.00	2	103.25	103.00	0	6,033	0.00%
2018/03/19	1	108.00	0	0.00	107.00	1	5,852	0.02%
2018/03/16	0	0.00	2	105.00	107.00	-2	5,684	-0.04%
2018/03/14	3	101.50	0	0.00	101.50	3	5,508	0.05%
2018/03/13	0	0.00	3	103.00	103.50	-3	5,470	-0.05%
2018/03/12	5	104.40	1	104.50	105.50	4	5,373	0.07%
2018/03/07	0.9	95.80	0	0.00	95.70	0.9	5,248	0.02%
2018/03/02	1	97.00	0	0.00	96.60	1	5,303	0.02%
2018/03/01	0	0.00	1	99.30	99.20	-1	5,265	-0.02%
2018/02/22	1	96.50	0	0.00	97.70	1	5,268	0.02%
2018/02/06	1	89.10	0	0.00	90.20	1	5,371	0.02%
2018/02/05	0	0.00	1	93.20	93.70	-1	5,390	-0.02%
2018/02/02	1	97.30	0	0.00	96.20	1	5,705	0.02%
2018/01/31	1	96.50	0	0.00	98.10	1	6,405	0.02%
2018/01/30	0.5	97.80	0	0.00	97.80	0.5	6,453	0.01%
2018/01/29	2	100.75	3	98.57	97.60	-1	6,445	-0.02%
2018/01/25	2	98.20	0	0.00	100.50	2	6,334	0.03%
2018/01/24	1	97.00	0	0.00	97.20	1	6,206	0.02%
2018/01/09	0	0.00	1	93.70	94.20	-1	6,922	-0.01%
2018/01/08	0	0.00	1	93.40	93.50	-1	7,085	-0.01%
2018/01/04	1	89.30	3	89.40	90.00	-2	7,162	-0.03%
2018/01/02	0	0.00	1	87.20	87.60	-1	7,187	-0.01%