元大台灣50 (0050)-群益金鼎-東門券商分點個股進出

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	0	0.00	2.4	171.06	171.30	-2.4	9,611	-0.02%
2024/05/22	0.5	169.14	1.1	169.37	170.00	-0.6	9,831	-0.01%
2024/05/21	0	166.70	0	0.00	167.00	0	9,929	0.00%
2024/05/20	0.5	166.52	0	0.00	167.20	0.5	10,029	0.00%
2024/05/17	0	0.00	1	167.00	167.25	-1	10,138	-0.01%
2024/05/16	1	169.40	1.6	168.53	167.45	-0.6	10,210	-0.01%
2024/05/15	0	0.00	8.7	166.42	166.65	-8.7	10,302	-0.08%
2024/05/14	0	163.20	7.1	164.09	164.40	-7.1	10,754	-0.07%
2024/05/13	0.1	163.50	5.5	163.69	163.30	-5.4	10,911	-0.05%
2024/05/10	2	161.25	6.2	161.51	161.65	-4.2	10,908	-0.04%
2024/05/08	0.1	160.10	4.1	160.64	160.70	-4	10,915	-0.04%
2024/05/07	4.1	160.14	1.4	160.11	160.10	2.7	10,975	0.02%
2024/05/06	0	0.00	6.1	159.94	159.20	-6.1	11,315	-0.05%
2024/05/02	1.8	156.33	0	0.00	156.15	1.8	11,775	0.02%
2024/04/30	0	0.00	4	159.20	158.25	-4	11,907	-0.03%
2024/04/29	3	158.45	1	158.20	158.80	2	11,948	0.02%
2024/04/26	1	156.50	0	0.00	156.00	1	12,035	0.01%
2024/04/25	0.1	153.55	0	0.00	153.50	0.1	12,372	0.00%
2024/04/24	0	0.00	1	155.20	156.35	-1	12,412	-0.01%
2024/04/23	1	152.29	2	151.75	151.90	-1	12,890	-0.01%
2024/04/22	3	150.60	3	150.17	150.45	0	13,165	0.00%
2024/04/19	5.8	151.74	1	150.40	150.90	4.8	13,214	0.04%
2024/04/18	0	157.56	0	0.00	158.95	0	12,816	0.00%
2024/04/17	0	0.00	1	157.20	157.40	-1	12,800	-0.01%
2024/04/16	2.8	155.80	10.2	155.89	155.65	-7.4	12,784	-0.06%
2024/04/15	1.8	160.29	5	160.23	160.00	-3.2	12,601	-0.03%
2024/04/11	0.1	162.03	0	0.00	162.50	0.1	12,596	0.00%
2024/04/10	1.5	163.03	10	162.58	163.00	-8.5	12,600	-0.07%
2024/04/09	2.2	161.42	4.9	162.29	163.25	-2.6	12,737	-0.02%
2024/04/08	0.1	159.10	2.3	159.51	159.45	-2.2	12,701	-0.02%
2024/04/03	2.6	158.49	0.1	158.65	158.55	2.5	12,825	0.02%
2024/04/02	0	159.34	12.4	159.49	159.65	-12.4	12,995	-0.10%
2024/04/01	9.1	157.52	0.9	158.20	157.40	8.2	13,372	0.06%
2024/03/29	0	0.00	2.2	157.30	157.90	-2.2	13,564	-0.02%
2024/03/28	0	156.80	0	0.00	156.90	0	13,567	0.00%
2024/03/27	0.2	157.28	0.9	157.40	157.65	-0.8	13,618	-0.01%
2024/03/26	2	158.35	0	0.00	157.60	2	13,634	0.01%
2024/03/25	0.1	157.43	0.2	157.58	157.50	-0.1	13,636	0.00%
2024/03/22	6	156.92	0	0.00	157.20	6	13,586	0.04%
2024/03/21	0.1	157.19	8.1	156.77	157.40	-7.9	13,584	-0.06%
2024/03/20	3.1	154.19	6.2	154.20	153.20	-3.1	13,558	-0.02%
2024/03/19	0.1	153.35	0	0.00	154.05	0.1	13,924	0.00%
2024/03/18	0.1	153.40	0.4	153.91	154.40	-0.4	13,830	0.00%
2024/03/15	0.1	154.00	0.3	153.50	153.00	-0.2	13,623	0.00%
2024/03/13	0	0.00	1.2	155.89	155.25	-1.2	13,611	-0.01%
2024/03/12	0	0.00	2	154.20	154.50	-2	13,443	-0.01%
2024/03/11	1.8	153.76	1	154.20	152.90	0.8	13,318	0.01%
2024/03/08	0.1	155.80	12.1	154.50	154.45	-12	13,181	-0.09%
2024/03/07	2	152.13	4.1	151.61	152.30	-2.1	12,772	-0.02%
2024/03/06	3	147.40	1	148.55	148.85	2	12,366	0.02%
2024/03/05	1.2	148.18	4	148.11	148.15	-2.8	12,273	-0.02%
2024/03/04	5	147.00	1.2	147.08	146.95	3.8	12,111	0.03%
2024/03/01	0	0.00	6	143.70	142.80	-6	11,865	-0.05%
2024/02/29	0	0.00	4	143.21	143.30	-4	11,877	-0.03%
2024/02/27	1.4	143.83	4	143.33	143.35	-2.6	11,985	-0.02%
2024/02/26	1.1	143.60	0.5	143.86	143.95	0.6	11,990	0.01%
2024/02/23	3	143.65	5.8	143.84	143.75	-2.8	11,929	-0.02%
2024/02/22	0	0.00	0.5	142.50	142.80	-0.5	12,083	0.00%
2024/02/21	0.2	141.33	0	0.00	141.20	0.2	12,022	0.00%
2024/02/20	0.2	141.45	0.4	141.53	141.65	-0.2	12,301	0.00%
2024/02/19	0.1	140.75	0.2	140.82	141.10	-0.1	12,385	0.00%
2024/02/16	0.1	141.52	3.1	141.96	141.30	-3	12,615	-0.02%
2024/02/15	5.1	142.38	20.8	142.19	142.35	-15.7	12,656	-0.12%
2024/02/05	1.2	135.56	3.6	135.65	135.95	-2.4	12,384	-0.02%
2024/02/02	0	135.00	1.3	134.80	135.10	-1.2	12,168	-0.01%
2024/02/01	4	133.81	2.6	133.99	134.35	1.5	12,124	0.01%
2024/01/31	0	134.66	0	0.00	134.35	0	12,169	0.00%
2024/01/30	2.1	136.32	2.1	136.41	136.15	-0.1	12,165	0.00%
2024/01/29	0.2	136.31	0.8	136.10	136.50	-0.6	12,271	-0.01%
2024/01/26	0.1	135.84	1.4	135.64	135.65	-1.3	11,972	-0.01%
2024/01/25	0.1	135.55	6.2	135.35	135.65	-6.1	11,872	-0.05%
2024/01/24	0	0.00	4	134.19	134.00	-4	11,511	-0.03%
2024/01/23	0.2	133.91	1.9	133.90	134.05	-1.7	11,454	-0.01%
2024/01/22	1	134.08	2.6	133.56	133.80	-1.5	11,491	-0.01%
2024/01/19	2.2	131.92	3.3	131.35	132.90	-1	11,344	-0.01%
2024/01/18	1.7	128.17	0	0.00	128.30	1.7	11,276	0.02%
2024/01/17	7.4	128.23	0	0.00	127.45	7.4	11,225	0.07%
2024/01/16	5.6	131.53	0	131.50	131.65	5.6	10,739	0.05%
2024/01/15	0.3	133.14	0	133.10	133.00	0.3	10,507	0.00%
2024/01/12	0.7	132.49	0	0.00	132.65	0.7	10,378	0.01%
2024/01/11	1.3	132.75	0.5	132.95	132.85	0.8	10,400	0.01%
2024/01/10	3.3	132.43	0	0.00	132.30	3.3	10,466	0.03%
2024/01/09	1.2	133.22	0	0.00	133.00	1.2	10,467	0.01%
2024/01/08	1.3	132.80	0	0.00	132.75	1.3	10,501	0.01%
2024/01/05	1.2	132.52	0.1	132.85	132.15	1.1	10,451	0.01%
2024/01/04	0.1	132.58	28	132.67	132.50	-27.9	10,623	-0.26%
2024/01/03	4	132.76	2	132.78	132.55	2	10,771	0.02%
2024/01/02	1	134.90	1	134.70	134.90	0	10,627	0.00%
2023/12/29	0.2	135.65	11	135.73	135.45	-10.9	10,597	-0.10%
2023/12/28	0	0.00	2	135.80	135.75	-2	10,564	-0.02%
2023/12/27	0.1	135.48	4.5	135.23	135.75	-4.4	10,401	-0.04%
2023/12/26	0	0.00	3	134.21	134.25	-3	10,010	-0.03%
2023/12/25	0	0.00	0.2	133.56	133.50	-0.2	9,822	0.00%
2023/12/22	0	0.00	6	132.85	132.95	-6	9,796	-0.06%
2023/12/21	3	132.43	0	0.00	132.60	3	9,860	0.03%
2023/12/20	1	133.60	0	133.70	133.75	1	9,837	0.01%
2023/12/19	0.7	133.05	0.5	133.20	133.40	0.2	9,885	0.00%
2023/12/18	0	0.00	1	133.60	133.90	-1	10,144	-0.01%
2023/12/15	0	0.00	4.2	133.88	133.70	-4.2	10,132	-0.04%
2023/12/14	1	133.25	1.3	132.93	133.15	-0.3	9,893	0.00%
2023/12/13	0.1	131.50	0.6	131.55	131.55	-0.5	9,477	-0.01%
2023/12/12	0	131.35	0	131.60	131.50	0	9,524	0.00%
2023/12/11	1.3	130.85	0	0.00	131.20	1.3	9,552	0.01%
2023/12/08	0.1	131.30	0	0.00	131.05	0.1	9,554	0.00%
2023/12/07	1.1	130.19	0	0.00	130.00	1.1	9,380	0.01%
2023/12/06	0.1	130.80	0	0.00	130.80	0.1	9,471	0.00%
2023/12/05	0.1	130.21	0	0.00	130.35	0.1	9,445	0.00%
2023/12/04	0.1	131.17	2	131.05	131.30	-1.9	9,459	-0.02%
2023/12/01	1.1	131.43	0	131.45	131.80	1	9,507	0.01%
2023/11/29	0	0.00	0.3	131.17	131.15	-0.3	9,354	0.00%
2023/11/28	0	131.35	0.1	130.80	131.25	0	9,295	0.00%
2023/11/27	0.2	131.00	0.2	130.30	130.35	0	9,208	0.00%
2023/11/24	0	0.00	5	131.38	131.20	-5	9,147	-0.05%
2023/11/22	0.1	131.31	0	0.00	131.35	0.1	9,002	0.00%
2023/11/21	0	0.00	48.7	132.25	132.55	-48.7	9,018	-0.54%
2023/11/20	0	0.00	0.1	131.05	130.95	-0.1	8,657	0.00%
2023/11/17	0	0.00	4	131.32	131.00	-4	8,625	-0.05%
2023/11/16	0.1	130.78	5	130.92	130.60	-4.9	8,234	-0.06%
2023/11/15	3	130.47	9.3	130.79	130.55	-6.3	8,096	-0.08%
2023/11/14	2.2	129.39	3.1	129.36	129.00	-0.9	7,843	-0.01%
2023/11/13	0	128.55	5.2	128.99	128.70	-5.1	7,669	-0.07%
2023/11/10	0.1	126.64	5.2	126.51	126.75	-5.1	7,548	-0.07%
2023/11/09	0.1	126.90	1.1	127.31	127.25	-1.1	7,601	-0.01%
2023/11/08	1.1	127.29	3	127.27	127.20	-1.9	7,872	-0.02%
2023/11/07	0	126.40	2.6	126.53	126.50	-2.6	7,816	-0.03%
2023/11/06	1.2	126.56	3.2	127.13	126.55	-2	7,888	-0.03%
2023/11/03	0.8	125.23	13.8	124.83	125.45	-13.1	7,684	-0.17%
2023/11/02	12	124.05	3.6	124.06	124.50	8.4	7,713	0.11%
2023/11/01	0.6	121.85	1	122.00	121.75	-0.5	7,626	-0.01%
2023/10/31	7.8	121.67	0	0.00	121.15	7.8	7,666	0.10%
2023/10/30	7.1	122.00	0	0.00	122.00	7.1	7,686	0.09%
2023/10/27	1.1	122.26	0.3	122.50	122.30	0.8	7,608	0.01%
2023/10/26	11.4	121.83	0	0.00	121.75	11.4	7,661	0.15%
2023/10/25	0.1	124.28	0.3	124.54	124.20	-0.1	7,340	0.00%
2023/10/24	1.1	123.20	0	0.00	123.95	1.1	7,340	0.01%
2023/10/23	5.4	123.72	0	0.00	123.85	5.4	7,293	0.07%
2023/10/20	1	125.29	0	0.00	125.40	1	7,276	0.01%
2023/10/19	2	125.02	1.1	124.99	124.85	0.9	7,364	0.01%
2023/10/18	0.3	125.30	0	0.00	124.80	0.3	7,447	0.00%
2023/10/17	1	126.80	0	0.00	126.55	1	7,349	0.01%
2023/10/16	0	126.12	0	0.00	126.25	0	7,474	0.00%
2023/10/13	0	0.00	2	127.10	126.95	-2	7,526	-0.03%
2023/10/12	0.1	127.20	4.9	126.78	127.30	-4.9	7,674	-0.06%
2023/10/11	0.1	126.10	5.7	126.22	126.25	-5.6	7,681	-0.07%
2023/10/06	0	123.95	0.1	124.00	124.10	-0.1	7,718	0.00%
2023/10/05	0	0.00	0.5	122.80	123.65	-0.5	7,694	-0.01%
2023/10/04	2.4	121.74	0.1	121.85	121.90	2.3	7,701	0.03%
2023/10/03	2.2	123.83	0	0.00	123.50	2.2	7,645	0.03%
2023/10/02	0	0.00	0.1	124.40	124.25	-0.1	7,694	0.00%
2023/09/28	4.1	122.54	0	0.00	122.65	4.1	7,859	0.05%
2023/09/27	0.1	122.05	0	0.00	122.15	0.1	7,849	0.00%
2023/09/26	5.6	122.23	0	0.00	122.10	5.6	7,835	0.07%
2023/09/25	0.1	123.25	0	123.70	123.55	0.1	7,778	0.00%
2023/09/22	0.8	122.62	0	0.00	122.65	0.8	7,829	0.01%
2023/09/21	5.8	122.94	0	0.00	122.75	5.8	7,765	0.07%
2023/09/20	0.2	125.02	2	125.00	124.75	-1.8	7,507	-0.02%
2023/09/19	1.1	125.71	0	0.00	125.45	1.1	7,518	0.02%
2023/09/18	1.1	125.92	0.3	126.00	126.00	0.8	7,574	0.01%
2023/09/15	0.1	127.00	1.2	127.22	127.35	-1.1	7,899	-0.01%
2023/09/14	0	0.00	1.3	126.48	126.95	-1.3	7,912	-0.02%
2023/09/13	0.2	125.34	0	125.43	125.20	0.2	7,892	0.00%
2023/09/12	0	0.00	0.2	123.95	125.05	-0.2	7,959	0.00%
2023/09/11	1.6	123.60	0	0.00	123.80	1.6	8,099	0.02%
2023/09/08	11.7	123.97	0	0.00	124.30	11.7	8,073	0.14%
2023/09/07	2.1	124.91	0	0.00	124.85	2.1	8,371	0.03%
2023/09/06	0	126.55	0	0.00	126.00	0	8,506	0.00%
2023/09/04	0.2	126.10	0.6	126.65	126.75	-0.5	8,502	-0.01%
2023/09/01	2.1	125.41	1	125.30	125.90	1.1	8,646	0.01%
2023/08/31	1	125.80	0	0.00	125.70	1	8,705	0.01%
2023/08/30	0.1	126.60	11	126.55	126.60	-10.9	8,738	-0.13%
2023/08/29	0.5	125.30	2	125.20	126.05	-1.5	8,774	-0.02%
2023/08/28	0	0.00	5	125.40	125.35	-5	8,731	-0.06%
2023/08/25	1.3	124.62	0	0.00	124.55	1.3	8,806	0.01%
2023/08/24	0.1	126.43	0.1	126.90	127.00	0.1	8,890	0.00%
2023/08/23	1	124.70	1	124.80	124.85	0	9,020	0.00%
2023/08/21	2.6	123.56	6	123.76	123.00	-3.4	9,433	-0.04%
2023/08/18	0.8	124.24	0	0.00	123.85	0.8	9,447	0.01%
2023/08/17	6.1	123.53	5	123.60	124.60	1.1	9,525	0.01%
2023/08/16	2.7	123.78	4	123.80	124.05	-1.3	9,664	-0.01%
2023/08/15	0.2	124.95	1	125.31	124.70	-0.8	9,931	-0.01%
2023/08/14	9.8	124.52	1	124.60	124.50	8.8	10,173	0.09%
2023/08/11	0.5	126.71	0.5	127.45	126.30	0	10,232	0.00%
2023/08/10	3.6	126.53	0.9	128.00	126.40	2.7	10,235	0.03%
2023/08/09	1	127.00	0	0.00	127.20	1	10,122	0.01%
2023/08/08	5.3	126.63	3.5	126.82	127.00	1.8	10,124	0.02%
2023/08/07	5.3	128.40	1	128.50	128.50	4.3	10,010	0.04%
2023/08/04	4.2	127.12	0.3	127.55	127.25	3.9	10,002	0.04%
2023/08/02	3.6	127.75	1	128.05	127.85	2.6	9,967	0.03%
2023/08/01	0.2	129.40	0	0.00	129.45	0.2	9,867	0.00%
2023/07/31	0.2	129.01	20	130.10	128.80	-19.9	9,830	-0.20%
2023/07/28	0.2	129.54	0	0.00	129.50	0.2	9,771	0.00%
2023/07/27	0.1	129.30	0.2	129.30	129.50	-0.2	9,795	0.00%
2023/07/25	0.1	129.00	0	128.80	128.85	0	9,835	0.00%
2023/07/24	2.2	127.10	0	0.00	127.25	2.2	9,877	0.02%
2023/07/21	3.1	127.15	0	0.00	127.20	3.1	9,930	0.03%
2023/07/20	1.1	129.54	1.3	129.24	129.35	-0.2	10,026	0.00%
2023/07/19	1	129.06	1	129.80	128.75	0	10,073	0.00%
2023/07/18	0.2	130.32	0.2	130.60	129.85	0	9,915	0.00%
2023/07/17	0.1	132.05	1	132.10	132.00	-1	9,841	-0.01%
2023/07/14	40	131.90	3.4	132.13	132.25	36.6	9,716	0.38%
2023/07/13	1	131.70	0.1	131.63	130.90	0.9	9,551	0.01%
2023/07/12	0.1	129.20	0	0.00	129.45	0.1	9,385	0.00%
2023/07/11	0	0.00	0	128.80	129.20	0	9,379	0.00%
2023/07/10	3.1	128.05	0	0.00	127.45	3.1	9,413	0.03%
2023/07/07	1.2	127.57	1	127.20	127.70	0.2	9,330	0.00%
2023/07/06	1.6	128.92	0	0.00	127.90	1.6	9,296	0.02%
2023/07/05	1.3	130.95	25.1	130.96	130.80	-23.9	9,086	-0.26%
2023/07/04	2.1	130.80	0	130.75	131.00	2.1	9,075	0.02%
2023/07/03	1.1	130.54	0	130.34	130.70	1	9,106	0.01%
2023/06/30	3.2	128.90	0	0.00	129.10	3.2	9,245	0.03%
2023/06/29	3	129.10	0	0.00	129.05	3	9,318	0.03%
2023/06/28	0	129.00	0	0.00	129.10	0	9,274	0.00%
2023/06/27	2.3	129.25	9	129.08	128.90	-6.7	9,342	-0.07%
2023/06/26	1.5	129.92	7	129.79	129.75	-5.5	9,410	-0.06%
2023/06/21	2.3	130.86	3	130.42	130.55	-0.7	9,511	-0.01%
2023/06/20	0.2	130.59	1.1	130.40	130.55	-0.9	9,327	-0.01%
2023/06/19	4	131.25	0	0.00	131.25	4	9,455	0.04%
2023/06/16	0.1	131.46	0	0.00	131.55	0.1	9,416	0.00%
2023/06/15	2	131.70	3	131.90	131.90	-1	9,414	-0.01%
2023/06/14	0	131.15	7	131.55	131.50	-7	9,411	-0.07%
2023/06/13	27.3	131.79	9	131.34	131.55	18.3	9,559	0.19%
2023/06/12	0.1	129.05	0.1	129.08	129.00	0	9,371	0.00%
2023/06/09	0.2	128.00	0	127.95	127.80	0.2	9,326	0.00%
2023/06/08	0.8	127.48	2	127.70	126.85	-1.2	9,545	-0.01%
2023/06/07	2	127.70	1.1	127.99	128.10	0.9	9,679	0.01%
2023/06/06	0.1	126.70	4.3	126.91	126.70	-4.3	9,532	-0.04%
2023/06/05	4	126.75	0	0.00	126.35	4	9,525	0.04%
2023/06/02	0	0.00	4.2	126.74	126.75	-4.2	9,543	-0.04%
2023/06/01	3.2	125.07	10	125.35	125.15	-6.8	9,567	-0.07%
2023/05/31	3.2	126.23	2.5	126.10	126.15	0.7	9,554	0.01%
2023/05/30	0.2	126.83	7.4	126.81	126.75	-7.2	9,464	-0.08%
2023/05/29	0.6	126.79	2.3	126.71	126.75	-1.6	9,386	-0.02%
2023/05/26	5.4	125.19	5.5	125.56	125.95	-0.1	9,236	0.00%
2023/05/25	3	123.15	1.2	122.99	123.05	1.8	8,943	0.02%
2023/05/24	5	121.50	0	0.00	121.60	5	8,934	0.06%
2023/05/23	2	122.25	0	121.95	122.20	2	8,826	0.02%
2023/05/22	1	122.25	3	122.32	122.30	-2	8,718	-0.02%
2023/05/19	0	122.50	9.6	122.51	122.50	-9.6	8,549	-0.11%
2023/05/18	0.1	121.75	5.9	121.98	122.15	-5.8	8,164	-0.07%
2023/05/17	0	119.20	5.2	120.58	120.55	-5.2	8,002	-0.06%
2023/05/16	0	117.90	1	118.79	118.60	-1	7,695	-0.01%
2023/05/15	0.1	117.11	0.6	117.15	117.20	-0.5	7,628	-0.01%
2023/05/12	0.2	116.96	2	116.90	117.20	-1.8	7,663	-0.02%
2023/05/11	0.1	117.82	0.5	118.15	117.55	-0.4	7,680	0.00%
2023/05/10	1.7	117.92	0	0.00	117.80	1.7	7,768	0.02%
2023/05/09	0	0.00	0	118.85	118.90	0	7,838	0.00%
2023/05/08	0.1	118.50	0.1	118.63	118.55	0	7,983	0.00%
2023/05/05	0.2	117.75	0	0.00	117.80	0.2	8,041	0.00%
2023/05/03	2.2	117.16	0	0.00	117.20	2.2	8,310	0.03%
2023/05/02	0.1	117.70	0	0.00	117.70	0.1	8,600	0.00%
2023/04/28	1.1	117.28	0	0.00	117.40	1.1	9,236	0.01%
2023/04/27	5	116.11	1	116.25	116.00	4	9,376	0.04%
2023/04/26	3.3	115.96	1	115.75	116.10	2.3	9,678	0.02%
2023/04/25	5.4	117.60	2	116.90	116.60	3.4	9,938	0.03%
2023/04/24	6.2	118.17	1	118.10	118.15	5.2	9,795	0.05%
2023/04/21	1.1	118.66	0	0.00	118.60	1.1	9,946	0.01%
2023/04/20	1	118.86	0.5	119.10	118.90	0.4	10,065	0.00%
2023/04/19	21.3	119.85	0.2	119.05	119.05	21.1	10,208	0.21%
2023/04/18	0.2	120.13	1.2	120.20	119.95	-1	10,272	-0.01%
2023/04/17	1.2	119.88	0	0.00	120.35	1.2	10,392	0.01%
2023/04/14	0.1	120.74	3.5	120.74	120.65	-3.4	10,526	-0.03%
2023/04/13	1.7	119.71	1.2	119.85	119.50	0.5	10,722	0.01%
2023/04/12	1.1	120.41	0	120.75	120.55	1.1	10,756	0.01%
2023/04/11	0.6	120.90	10	121.00	120.85	-9.4	10,939	-0.09%
2023/04/10	0.1	121.09	26	121.09	121.00	-25.9	11,043	-0.23%
2023/04/07	0.2	121.00	0	121.20	121.00	0.2	11,050	0.00%
2023/04/06	2.1	120.59	1.3	120.97	121.00	0.8	11,043	0.01%
2023/03/31	0.3	121.87	1.2	121.68	121.60	-0.8	11,018	-0.01%
2023/03/30	0.1	121.24	0	121.30	121.20	0.1	10,853	0.00%
2023/03/29	0.3	120.79	2.6	120.99	120.60	-2.4	10,861	-0.02%
2023/03/28	1.4	120.40	0	0.00	120.40	1.4	11,017	0.01%
2023/03/27	2	121.33	0.1	121.50	121.45	1.9	10,957	0.02%
2023/03/24	0	121.85	3	121.87	122.20	-3	10,978	-0.03%
2023/03/23	0.2	121.85	4.4	121.18	121.85	-4.2	10,884	-0.04%
2023/03/22	0	120.60	6.1	120.71	120.90	-6.1	10,757	-0.06%
2023/03/21	1	118.40	0	0.00	118.65	1	10,628	0.01%
2023/03/20	0.2	118.05	1	118.95	118.10	-0.8	10,708	-0.01%
2023/03/17	1.6	117.99	3.1	118.58	118.95	-1.5	10,693	-0.01%
2023/03/16	2.9	116.88	2	116.93	117.05	0.9	10,665	0.01%
2023/03/15	0	118.01	0	118.45	117.60	0	10,542	0.00%
2023/03/14	9.1	117.45	1.2	117.76	117.50	7.9	10,505	0.07%
2023/03/13	1.1	117.85	1.8	118.89	118.80	-0.7	10,522	-0.01%
2023/03/10	12.9	118.35	1	118.47	118.30	11.9	10,334	0.12%
2023/03/09	1.1	120.49	0.2	120.70	120.20	0.9	10,527	0.01%
2023/03/08	3.2	120.23	0	0.00	120.30	3.2	10,627	0.03%
2023/03/07	0.1	120.45	3.8	120.99	121.30	-3.8	10,702	-0.04%
2023/03/06	4.1	120.22	4.1	120.49	120.50	0	10,828	0.00%
2023/03/03	1	119.35	1	119.35	119.35	0	10,939	0.00%
2023/03/02	0.5	119.05	0	0.00	119.25	0.5	11,141	0.00%
2023/03/01	20.5	117.56	2.1	118.67	119.35	18.4	11,216	0.16%
2023/02/24	0.1	119.37	0.3	119.15	118.80	-0.1	11,184	0.00%
2023/02/23	4.3	119.40	2.1	118.90	119.40	2.1	11,237	0.02%
2023/02/22	6.6	117.39	0	117.20	117.65	6.6	11,312	0.06%
2023/02/21	0.3	118.70	1	118.90	118.95	-0.7	11,354	-0.01%
2023/02/20	0.1	119.06	0	0.00	119.00	0.1	11,674	0.00%
2023/02/17	3.9	118.85	0	0.00	118.75	3.9	12,141	0.03%
2023/02/16	1.2	119.97	3	120.15	120.30	-1.9	12,312	-0.02%
2023/02/15	9.1	119.41	2.9	119.55	118.85	6.2	12,701	0.05%
2023/02/14	0.2	121.66	0	121.45	121.65	0.2	12,742	0.00%
2023/02/13	0.7	120.35	3	120.52	120.75	-2.3	12,930	-0.02%
2023/02/10	3.2	120.93	3.1	120.85	121.00	0.1	13,040	0.00%
2023/02/09	0.4	120.83	1.2	120.56	120.90	-0.8	13,138	-0.01%
2023/02/08	0.1	120.85	2.4	120.63	120.85	-2.3	13,164	-0.02%
2023/02/07	2.1	119.00	15	119.01	119.00	-12.9	13,240	-0.10%
2023/02/06	1.3	119.84	2	119.58	119.25	-0.7	13,219	-0.01%
2023/02/03	2.5	120.69	2.4	120.67	121.00	0.1	13,134	0.00%
2023/02/02	1.6	120.99	2	120.90	121.00	-0.4	13,144	0.00%
2023/02/01	1.1	118.92	0.4	118.85	119.00	0.7	13,076	0.01%
2023/01/31	1.4	118.65	2	118.50	118.30	-0.6	13,101	0.00%
2023/01/30	1.4	120.46	4.6	120.48	120.70	-3.2	12,923	-0.03%
2023/01/17	3.6	117.91	0.1	118.21	118.10	3.5	12,536	0.03%
2023/01/16	2.6	118.17	2.6	118.27	118.10	0	12,585	0.00%
2023/01/13	0	0.00	7.2	117.81	117.20	-7.2	12,328	-0.06%
2023/01/12	1.4	115.96	0.1	116.00	115.85	1.3	12,170	0.01%
2023/01/11	2	116.35	0.2	116.10	116.35	1.8	12,263	0.01%
2023/01/10	2	115.92	1.2	115.89	116.25	0.8	12,110	0.01%
2023/01/09	0.4	114.38	7.9	114.39	115.80	-7.4	12,237	-0.06%
2023/01/06	1.2	111.59	0	112.05	111.80	1.2	12,178	0.01%
2023/01/05	0	111.35	0	0.00	111.30	0	12,332	0.00%
2023/01/04	2	110.45	0	0.00	110.50	2	12,354	0.02%
2023/01/03	0.5	108.82	1	109.60	110.75	-0.6	12,647	0.00%
2022/12/30	1	110.55	2	110.45	110.20	-1	12,544	-0.01%
2022/12/29	1.2	108.74	0	108.95	109.50	1.2	12,541	0.01%
2022/12/28	4.1	110.01	2	109.70	110.00	2.1	12,488	0.02%
2022/12/27	1	112.00	0	112.00	111.60	1	12,410	0.01%
2022/12/26	0.3	111.05	1	111.05	111.10	-0.7	12,525	-0.01%
2022/12/23	3.2	110.70	0	110.65	110.70	3.1	12,668	0.02%
2022/12/22	10.2	112.41	2	112.37	112.60	8.2	12,741	0.06%
2022/12/21	0.1	110.90	0	0.00	110.75	0.1	12,972	0.00%
2022/12/20	3.2	111.54	1	110.15	110.30	2.2	12,922	0.02%
2022/12/19	0.1	112.55	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	4.1	112.51	2	113.15	113.00	2.1	13,186	0.02%
2022/12/15	0	0.00	1	114.70	114.90	-1	13,237	-0.01%
2022/12/14	0	0.00	3	114.90	114.80	-3	13,289	-0.02%
2022/12/13	2.1	114.04	1	113.40	113.40	1.1	13,254	0.01%
2022/12/12	2.2	113.56	0	0.00	113.90	2.2	13,263	0.02%
2022/12/09	0	114.86	1	114.95	115.00	-1	13,340	-0.01%
2022/12/08	4.3	113.42	11	113.30	113.25	-6.7	13,297	-0.05%
2022/12/07	0.4	114.99	0.1	114.80	114.60	0.3	13,326	0.00%
2022/12/06	3.3	115.61	0	0.00	115.30	3.3	13,265	0.02%
2022/12/05	0	0.00	1	117.30	117.45	-1	13,225	-0.01%
2022/12/02	2.8	117.54	1	117.31	117.30	1.8	13,144	0.01%
2022/12/01	3.6	118.47	9.6	118.83	118.35	-6	13,277	-0.04%
2022/11/30	1	115.40	6.1	116.29	116.35	-5.1	12,974	-0.04%
2022/11/29	1	115.10	11	114.47	115.40	-10	12,967	-0.08%
2022/11/28	4.4	114.58	4	114.70	114.35	0.4	13,021	0.00%
2022/11/25	2.9	116.57	5	116.69	116.70	-2.1	13,121	-0.02%
2022/11/24	1.1	116.47	12	116.17	116.70	-10.9	12,972	-0.08%
2022/11/23	1.1	115.67	2.2	115.61	115.60	-1.2	12,920	-0.01%
2022/11/22	0.1	113.82	2.2	113.87	114.80	-2.1	13,049	-0.02%
2022/11/21	0.1	113.88	2.7	113.96	113.85	-2.6	13,123	-0.02%
2022/11/18	1.2	114.71	2.2	115.01	114.25	-1	13,060	-0.01%
2022/11/17	8.2	114.00	3.1	113.69	114.55	5.1	13,000	0.04%
2022/11/16	6	114.86	12.5	114.39	114.50	-6.5	12,949	-0.05%
2022/11/15	8.1	114.06	14.1	112.39	114.70	-6.1	12,689	-0.05%
2022/11/14	0	110.15	5.3	110.04	110.00	-5.3	12,193	-0.04%
2022/11/11	1.3	108.01	9.1	108.60	109.00	-7.8	11,979	-0.06%
2022/11/10	3.4	103.54	12	103.25	103.50	-8.6	11,638	-0.07%
2022/11/09	2.1	103.51	5.4	103.65	104.50	-3.3	11,557	-0.03%
2022/11/08	6.2	101.68	4.6	101.58	101.60	1.6	11,401	0.01%
2022/11/07	8.2	100.40	4.1	100.15	100.55	4.1	11,368	0.04%
2022/11/04	3.2	97.95	2	98.30	98.85	1.2	11,346	0.01%
2022/11/03	2	98.50	0	0.00	98.70	2	11,359	0.02%
2022/11/02	4	99.83	0.1	100.00	100.00	3.9	11,265	0.03%
2022/11/01	1.1	99.50	3.4	99.69	99.60	-2.4	11,293	-0.02%
2022/10/31	2	99.00	3.1	99.07	99.05	-1.1	11,311	-0.01%
2022/10/28	25.1	97.52	0	0.00	97.75	25.1	11,257	0.22%
2022/10/27	0	0.00	5	99.08	99.00	-5	11,196	-0.04%
2022/10/26	3.2	97.79	1.1	97.56	97.60	2.1	11,358	0.02%
2022/10/25	6.3	97.32	67	97.22	96.70	-60.7	11,334	-0.54%
2022/10/24	3.1	99.74	4.2	99.57	98.60	-1.1	11,134	-0.01%
2022/10/21	5.1	99.15	0	0.00	98.90	5.1	10,989	0.05%
2022/10/20	7.6	97.79	1	99.20	99.20	6.6	10,919	0.06%
2022/10/19	6.2	100.27	1.2	99.80	99.75	5	10,813	0.05%
2022/10/18	1	100.40	3	101.12	101.10	-2	10,729	-0.02%
2022/10/17	3.8	99.75	1.1	99.79	99.95	2.7	10,883	0.02%
2022/10/14	1	101.70	3.1	101.78	101.85	-2.1	10,703	-0.02%
2022/10/13	6.2	99.39	2.1	99.44	99.00	4.1	10,793	0.04%
2022/10/12	5.5	100.05	1	100.60	100.20	4.5	10,666	0.04%
2022/10/11	17.3	101.27	2	101.35	100.70	15.3	10,814	0.14%
2022/10/07	0.4	106.52	1	106.30	106.20	-0.6	10,601	-0.01%
2022/10/06	1	107.70	3.1	107.80	108.00	-2.1	10,703	-0.02%
2022/10/05	4.7	107.10	8.4	107.29	107.25	-3.7	10,975	-0.03%
2022/10/04	5.1	104.51	6	104.45	104.80	-1	10,983	-0.01%
2022/10/03	2.2	102.44	4	102.98	102.20	-1.8	10,983	-0.02%
2022/09/30	0.4	103.54	7.1	103.17	103.45	-6.8	10,969	-0.06%
2022/09/29	5.4	105.32	1.1	106.02	104.90	4.3	10,983	0.04%
2022/09/28	6.8	105.95	1.8	106.66	105.25	5.1	11,069	0.05%
2022/09/27	5.2	107.39	4	107.70	107.50	1.2	11,024	0.01%
2022/09/26	11.8	107.45	1.1	107.65	107.65	10.7	11,316	0.09%
2022/09/23	2.6	109.93	0	0.00	109.70	2.6	11,564	0.02%
2022/09/22	9	109.98	1.3	110.05	110.75	7.7	11,661	0.07%
2022/09/21	1.2	112.31	0.1	112.25	112.10	1.2	11,516	0.01%
2022/09/20	0.1	112.55	1.1	112.48	113.05	-1	11,514	-0.01%
2022/09/19	0.4	112.25	0	112.85	112.05	0.3	11,695	0.00%
2022/09/16	2.2	112.57	0	0.00	112.55	2.2	11,757	0.02%
2022/09/15	3.5	113.85	0.1	113.98	113.85	3.4	11,822	0.03%
2022/09/14	1.7	113.23	3.5	113.55	113.65	-1.8	12,011	-0.01%
2022/09/13	2.1	116.17	2	116.20	116.00	0.1	11,937	0.00%
2022/09/12	0.1	115.50	4.1	115.31	115.40	-4	12,037	-0.03%
2022/09/08	4.2	112.63	2.7	112.75	113.00	1.5	12,240	0.01%
2022/09/07	7.5	112.51	0	0.00	112.20	7.5	12,334	0.06%
2022/09/06	6	114.77	11	114.85	114.90	-5	12,223	-0.04%
2022/09/05	0.3	113.98	0	0.00	114.15	0.3	12,313	0.00%
2022/09/02	21.4	114.29	8	114.29	113.90	13.4	12,447	0.11%
2022/09/01	14.1	115.17	0	115.15	115.15	14.1	12,285	0.11%
2022/08/31	0.5	116.67	0	0.00	117.60	0.5	11,968	0.00%
2022/08/30	2.2	116.69	1	116.30	116.75	1.2	11,917	0.01%
2022/08/29	7.7	116.47	5	116.20	116.55	2.7	11,795	0.02%
2022/08/26	5.1	119.75	0	0.00	119.60	5.1	11,600	0.04%
2022/08/25	0	0.00	1	119.00	119.00	-1	11,508	-0.01%
2022/08/24	5.3	118.15	0	0.00	117.90	5.3	11,533	0.05%
2022/08/23	2.1	118.55	20.1	118.30	118.20	-18	11,533	-0.16%
2022/08/22	3	120.01	3	120.10	119.80	0	11,603	0.00%
2022/08/19	1.5	121.24	0	0.00	121.55	1.5	11,663	0.01%
2022/08/18	2.8	121.30	0	0.00	121.35	2.8	11,693	0.02%
2022/08/17	0.8	122.12	3.1	122.04	122.15	-2.3	11,647	-0.02%
2022/08/16	0.1	122.12	12.2	122.05	122.10	-12	11,500	-0.10%
2022/08/15	6.3	121.82	2.1	121.84	121.90	4.2	11,381	0.04%
2022/08/12	1	120.90	5.1	120.75	120.80	-4.1	11,283	-0.04%
2022/08/11	28	120.06	9.9	119.90	120.05	18.1	11,262	0.16%
2022/08/10	2.1	118.00	1	118.00	117.90	1.1	11,189	0.01%
2022/08/09	5.3	118.42	0.5	119.35	119.15	4.8	11,138	0.04%
2022/08/08	4.7	118.87	0.5	119.13	119.25	4.2	11,102	0.04%
2022/08/05	5	118.45	16.5	118.99	119.50	-11.5	11,075	-0.10%
2022/08/04	2.3	116.37	0	0.00	116.55	2.3	11,117	0.02%
2022/08/03	1	115.80	1	116.00	116.25	0	11,137	0.00%
2022/08/02	10.1	115.41	0	0.00	115.55	10.1	11,237	0.09%
2022/08/01	4.3	117.78	0	117.80	117.65	4.3	11,155	0.04%
2022/07/29	36.6	117.76	5.2	117.96	118.00	31.4	11,279	0.28%
2022/07/28	1.3	117.47	7	117.40	116.90	-5.7	11,249	-0.05%
2022/07/27	2.4	116.29	5	115.87	116.70	-2.6	11,275	-0.02%
2022/07/26	2.2	115.75	0	0.00	115.65	2.2	11,248	0.02%
2022/07/25	3.1	116.50	6	116.78	116.70	-2.9	11,236	-0.03%
2022/07/22	0.8	116.89	5.3	116.76	116.80	-4.4	11,253	-0.04%
2022/07/21	1	115.25	0	0.00	116.35	1	11,471	0.01%
2022/07/20	7.1	115.87	3	115.57	115.05	4.1	11,480	0.04%
2022/07/19	2.8	113.86	0	0.00	114.30	2.8	11,735	0.02%
2022/07/18	22.3	114.31	11.5	114.34	114.20	10.8	11,701	0.09%
2022/07/15	18.2	115.09	13	114.92	115.50	5.2	11,398	0.05%
2022/07/14	3.2	112.90	17	114.03	114.00	-13.8	11,202	-0.12%
2022/07/13	14.1	113.09	12.7	113.36	113.45	1.4	11,107	0.01%
2022/07/12	5.3	109.85	0	0.00	109.55	5.3	10,992	0.05%
2022/07/11	0.3	112.95	3	112.63	112.25	-2.7	11,151	-0.02%
2022/07/08	7.1	113.23	6	113.14	113.25	1	11,108	0.01%
2022/07/07	12.3	111.18	7.3	110.64	112.10	5	11,056	0.04%
2022/07/06	20	109.32	5	110.10	108.85	15	11,069	0.14%
2022/07/05	25.2	111.65	1	110.45	111.00	24.2	11,088	0.22%
2022/07/04	9.2	111.26	7	110.82	110.45	2.2	10,967	0.02%
2022/07/01	10	113.36	3.8	114.08	111.55	6.2	10,771	0.06%
2022/06/30	6.7	116.32	2.1	117.23	115.80	4.6	10,386	0.04%
2022/06/29	0.3	118.81	0	0.00	118.80	0.3	10,175	0.00%
2022/06/28	2.1	119.66	0	0.00	119.80	2.1	10,130	0.02%
2022/06/27	1	120.10	4.3	120.83	120.95	-3.3	10,086	-0.03%
2022/06/24	6.1	118.52	2	118.88	118.15	4.1	9,916	0.04%
2022/06/23	5.9	118.22	3.1	118.95	117.90	2.8	9,910	0.03%
2022/06/22	3	120.05	1	120.40	119.50	2	9,711	0.02%
2022/06/21	3.3	120.93	2.1	120.95	122.20	1.2	9,532	0.01%
2022/06/20	0.5	120.21	1.3	120.04	119.75	-0.7	9,595	-0.01%
2022/06/17	8.3	120.92	1.4	121.15	120.85	7	9,520	0.07%
2022/06/16	2.1	123.30	1	123.05	122.50	1.1	9,321	0.01%
2022/06/15	1.2	122.94	0	0.00	122.75	1.2	9,320	0.01%
2022/06/14	4.4	122.84	0	0.00	123.35	4.4	9,405	0.05%
2022/06/13	22.9	123.88	0	0.00	123.55	22.9	9,524	0.24%
2022/06/10	0.1	127.00	0	0.00	127.10	0.1	9,634	0.00%
2022/06/09	0	0.00	0.4	128.39	128.40	-0.4	9,706	0.00%
2022/06/08	0	128.85	1.3	128.97	128.80	-1.3	9,850	-0.01%
2022/06/07	0.6	127.35	0	0.00	127.40	0.6	10,025	0.01%
2022/06/06	1.3	128.12	0.8	128.00	128.70	0.5	10,292	0.00%
2022/06/02	1.4	128.04	0.2	128.35	127.80	1.2	10,921	0.01%
2022/06/01	2.5	129.49	2.2	129.33	129.15	0.3	11,714	0.00%
2022/05/31	0.8	128.68	0.2	128.14	129.80	0.6	11,817	0.01%
2022/05/30	1.2	128.09	3.4	127.74	128.55	-2.2	11,774	-0.02%
2022/05/27	0	0.00	4.1	125.58	125.50	-4.1	11,633	-0.04%
2022/05/26	0.8	123.85	0	0.00	122.90	0.8	11,576	0.01%
2022/05/25	2.2	123.87	2	124.40	124.45	0.2	11,855	0.00%
2022/05/24	2.3	124.75	0	0.00	123.50	2.3	12,301	0.02%
2022/05/23	3.2	125.16	0	125.20	124.90	3.2	12,291	0.03%
2022/05/20	5.2	124.78	4	123.95	124.65	1.2	12,557	0.01%
2022/05/19	0.2	123.51	1	123.65	123.30	-0.8	12,570	-0.01%
2022/05/18	6	125.69	4.5	125.64	125.70	1.5	12,514	0.01%
2022/05/17	1.4	124.00	0.1	124.10	124.35	1.3	12,491	0.01%
2022/05/16	0.3	123.46	0.8	123.56	123.00	-0.5	12,534	0.00%
2022/05/13	0.2	122.25	0	0.00	122.35	0.2	12,561	0.00%
2022/05/12	2.7	122.21	0	0.00	121.25	2.7	12,641	0.02%
2022/05/11	1.3	123.73	0	123.70	124.20	1.2	12,516	0.01%
2022/05/10	4.7	122.90	2	123.48	124.00	2.7	12,482	0.02%
2022/05/09	2.8	124.73	2	124.68	124.55	0.8	12,386	0.01%
2022/05/06	8.9	126.23	0	0.00	126.65	8.9	12,357	0.07%
2022/05/05	0.2	129.34	2	128.98	129.25	-1.8	12,475	-0.01%
2022/05/04	1.4	128.01	0	0.00	127.80	1.4	12,667	0.01%
2022/05/03	3.7	128.09	0	0.00	127.80	3.7	12,902	0.03%
2022/04/29	1.1	128.40	1.2	128.89	128.75	-0.1	13,017	0.00%
2022/04/28	5.3	126.09	1	127.00	127.10	4.3	13,316	0.03%
2022/04/27	7.8	126.44	3	126.45	126.55	4.8	13,394	0.04%
2022/04/26	3.5	129.30	0	0.00	129.25	3.5	13,160	0.03%
2022/04/25	31.4	129.25	3	128.95	129.25	28.4	13,244	0.21%
2022/04/22	6.8	130.94	2.1	131.12	131.60	4.7	12,823	0.04%
2022/04/21	0	133.06	0	0.00	132.75	0	12,805	0.00%
2022/04/20	1.1	132.01	0.1	132.45	132.65	1	12,863	0.01%
2022/04/19	0.3	132.32	0	0.00	132.00	0.3	12,919	0.00%
2022/04/18	19.7	131.82	0	0.00	131.55	19.7	13,064	0.15%
2022/04/15	13.7	132.20	5	132.50	132.25	8.7	13,027	0.07%
2022/04/14	3	134.90	0	134.85	134.55	3	12,799	0.02%
2022/04/13	1	134.07	1	135.00	135.05	0	12,860	0.00%
2022/04/12	3.2	132.28	20.1	132.01	132.55	-16.9	12,933	-0.13%
2022/04/11	5	132.80	0	0.00	132.45	5	12,857	0.04%
2022/04/08	2.2	133.84	5	134.03	134.55	-2.8	12,692	-0.02%
2022/04/07	3.3	134.20	5	134.23	133.80	-1.7	12,647	-0.01%
2022/04/06	1.1	135.08	1	135.60	136.25	0.1	12,778	0.00%
2022/04/01	0.1	136.40	0	0.00	136.95	0.1	12,959	0.00%
2022/03/31	0	0.00	1	138.20	138.10	-1	12,939	-0.01%
2022/03/30	0.2	138.55	0.6	138.30	138.55	-0.4	13,089	0.00%
2022/03/28	1.2	135.70	1	136.45	136.70	0.2	13,145	0.00%
2022/03/25	0.1	138.05	3	138.08	138.20	-2.9	13,081	-0.02%
2022/03/24	0	0.00	2.7	137.45	138.00	-2.7	13,072	-0.02%
2022/03/23	0.3	138.20	4.1	138.13	138.10	-3.9	13,082	-0.03%
2022/03/22	0.1	136.80	0	0.00	136.80	0.1	13,004	0.00%
2022/03/21	19.1	137.37	0	0.00	137.00	19.1	13,069	0.15%
2022/03/18	1.1	136.55	0	0.00	136.10	1.1	13,019	0.01%
2022/03/17	0.5	135.92	4.2	136.00	136.40	-3.7	12,884	-0.03%
2022/03/16	9	132.01	1	132.20	132.20	8	12,706	0.06%
2022/03/15	10.5	131.74	0	0.00	131.65	10.5	12,465	0.08%
2022/03/14	6.2	134.46	3	134.45	134.40	3.1	12,255	0.03%
2022/03/11	42.8	134.47	2	135.05	134.40	40.8	12,162	0.34%
2022/03/10	2.7	136.35	3	136.18	136.35	-0.3	12,050	0.00%
2022/03/09	20.4	132.66	16	132.96	132.50	4.4	11,890	0.04%
2022/03/08	120.2	131.97	72	131.77	131.15	48.2	11,690	0.41%	大買/
2022/03/07	31.4	134.11	46.3	134.03	134.00	-14.9	11,064	-0.13%
2022/03/04	1.5	138.73	0	0.00	138.45	1.5	10,368	0.01%
2022/03/03	1	139.90	0	0.00	139.95	1	10,345	0.01%
2022/03/02	2.2	139.47	0	0.00	139.65	2.2	10,465	0.02%
2022/03/01	2.9	140.35	0	0.00	140.45	2.9	10,405	0.03%
2022/02/25	9.9	138.68	5	138.42	138.50	4.9	10,318	0.05%
2022/02/24	11.7	139.59	15	138.80	138.80	-3.3	10,017	-0.03%
2022/02/23	2.1	142.05	2	141.95	142.25	0.1	9,590	0.00%
2022/02/22	7.6	141.52	0.5	141.81	141.85	7.1	9,615	0.07%
2022/02/21	1.5	143.40	0	0.00	143.80	1.5	9,402	0.02%
2022/02/18	0.6	143.46	1	143.80	144.10	-0.4	9,666	0.00%
2022/02/17	0	144.28	0	0.00	144.50	0	9,697	0.00%
2022/02/16	0.4	144.45	0	0.00	144.40	0.4	9,723	0.00%
2022/02/15	6	143.06	0	0.00	142.05	6	9,706	0.06%
2022/02/14	3.5	142.65	24	142.75	142.70	-20.5	9,657	-0.21%
2022/02/11	0.1	144.72	0	0.00	144.95	0.1	9,549	0.00%
2022/02/10	7.2	144.26	1	144.45	145.05	6.2	9,682	0.06%
2022/02/09	3.2	143.13	1.3	143.25	143.40	1.9	9,705	0.02%
2022/02/08	5.1	142.99	11.5	142.96	142.90	-6.5	9,757	-0.07%
2022/02/07	14	142.19	0	0.00	142.30	14	9,615	0.15%
2022/01/26	6.8	141.71	1	141.75	141.55	5.8	9,253	0.06%
2022/01/25	5.4	141.68	8	141.95	141.65	-2.6	9,024	-0.03%
2022/01/24	45.7	142.32	0	0.00	144.00	45.7	8,674	0.53%
2022/01/21	49.9	143.12	14	143.65	142.65	35.9	8,537	0.42%
2022/01/20	28	148.71	2.3	148.80	149.10	25.7	8,114	0.32%
2022/01/19	2.8	148.87	11	148.64	148.50	-8.2	7,967	-0.10%
2022/01/18	5.5	150.94	0	0.00	150.30	5.5	7,897	0.07%
2022/01/17	2	151.90	1.1	151.82	152.00	0.9	7,780	0.01%
2022/01/14	0.1	150.22	11.1	149.97	150.30	-11	7,751	-0.14%
2022/01/13	5.4	150.15	0.3	149.89	150.30	5.1	7,800	0.06%
2022/01/12	7	149.28	5.3	149.30	149.55	1.8	7,918	0.02%
2022/01/11	6.1	147.86	6	148.07	148.30	0	7,890	0.00%
2022/01/10	6.2	147.04	5	146.60	147.55	1.2	7,682	0.02%
2022/01/07	7.8	147.22	12.1	146.98	146.60	-4.3	7,644	-0.06%
2022/01/06	8.3	148.07	8.6	147.99	147.90	-0.2	7,582	0.00%
2022/01/05	2.2	149.78	1	149.30	149.30	1.2	7,528	0.02%
2022/01/04	0	0.00	4.6	148.86	149.60	-4.6	7,522	-0.06%
2022/01/03	15	146.47	18	146.43	146.40	-3	7,490	-0.04%
2021/12/30	1	146.00	1.2	145.69	145.50	-0.2	7,603	0.00%
2021/12/29	1.2	145.54	2	145.75	145.95	-0.9	7,866	-0.01%
2021/12/28	1	144.80	4	144.88	145.30	-3	7,940	-0.04%
2021/12/27	5.1	143.89	2.7	143.70	144.15	2.3	7,953	0.03%
2021/12/24	0	0.00	4.1	143.33	143.05	-4.1	8,296	-0.05%
2021/12/23	5	142.90	1	142.55	142.65	4	8,364	0.05%
2021/12/20	6.2	140.86	5	140.95	140.65	1.2	8,940	0.01%
2021/12/17	1	141.60	0	0.00	141.90	1	8,971	0.01%
2021/12/16	1	141.20	1	141.55	142.05	0	8,985	0.00%
2021/12/15	5	140.01	0	0.00	140.30	5	9,290	0.05%
2021/12/14	1	140.06	11	140.16	140.10	-10	9,187	-0.11%
2021/12/13	1	141.90	2	142.30	141.50	-1	9,242	-0.01%
2021/12/10	0	142.00	2	142.00	141.95	-2	9,366	-0.02%
2021/12/09	0	0.00	3	142.05	142.00	-3	9,351	-0.03%
2021/12/08	15	142.99	1.5	142.99	142.35	13.5	9,329	0.14%
2021/12/07	0	0.00	3.9	140.95	141.80	-3.9	9,198	-0.04%
2021/12/06	2.3	141.17	2	140.78	141.35	0.3	9,199	0.00%
2021/12/03	0.2	141.62	0	0.00	141.75	0.2	9,251	0.00%
2021/12/02	1.3	141.35	8.7	141.59	141.80	-7.4	9,307	-0.08%
2021/12/01	0.2	139.72	1	140.30	140.30	-0.9	9,390	-0.01%
2021/11/30	2.9	138.93	20	138.72	138.00	-17.1	9,504	-0.18%
2021/11/29	4.7	138.16	25	138.50	138.15	-20.4	9,449	-0.22%
2021/11/26	10.5	138.55	19	138.15	138.15	-8.6	9,567	-0.09%
2021/11/25	6	140.44	0	0.00	140.45	6	9,641	0.06%
2021/11/24	1	141.00	4.3	140.82	140.50	-3.3	9,955	-0.03%
2021/11/23	1	141.16	0.1	141.20	141.10	0.9	10,179	0.01%
2021/11/22	0.1	142.57	1.3	142.61	142.45	-1.2	10,223	-0.01%
2021/11/19	0.2	142.98	5.2	143.01	142.80	-5	10,275	-0.05%
2021/11/18	0.2	141.95	11.3	142.07	142.45	-11.1	10,259	-0.11%
2021/11/17	0.3	141.30	3	141.42	141.65	-2.7	10,259	-0.03%
2021/11/16	0.1	141.05	4	140.99	141.20	-3.9	10,182	-0.04%
2021/11/15	0	141.00	0	0.00	140.95	0	10,524	0.00%
2021/11/12	5	140.13	6	140.00	139.70	-1	10,774	-0.01%
2021/11/11	6	139.38	2	138.93	139.25	4	10,895	0.04%
2021/11/10	0.1	140.50	2.8	140.19	140.50	-2.7	11,000	-0.02%
2021/11/09	0.2	140.75	8.5	140.71	140.70	-8.3	11,029	-0.07%
2021/11/08	5	138.70	5.1	138.98	139.20	-0.1	10,862	0.00%
2021/11/05	20.2	137.41	0.1	137.10	138.10	20.2	10,800	0.19%
2021/11/04	3	137.13	3	137.10	136.15	0	10,654	0.00%
2021/11/02	0	0.00	0.3	137.01	136.25	-0.3	10,722	0.00%
2021/11/01	0	136.45	0	0.00	136.50	0	10,749	0.00%
2021/10/29	0	135.70	2	135.63	135.80	-2	10,790	-0.02%
2021/10/28	1	137.05	0.1	137.20	137.15	0.9	10,809	0.01%
2021/10/26	0	0.00	1.3	137.46	137.55	-1.3	10,796	-0.01%
2021/10/25	0	135.45	0	0.00	136.40	0	10,800	0.00%
2021/10/22	0.1	136.40	0	0.00	136.50	0.1	11,178	0.00%
2021/10/21	1.4	136.33	1	137.00	136.10	0.4	11,263	0.00%
2021/10/20	0.1	136.80	2.5	136.81	136.60	-2.5	11,238	-0.02%
2021/10/19	3	137.03	12.3	136.86	136.95	-9.3	11,047	-0.08%
2021/10/18	2	136.28	3	136.52	135.85	-1	11,008	-0.01%
2021/10/15	3.2	135.07	7	135.28	136.25	-3.8	11,132	-0.03%
2021/10/14	1	132.90	1.9	132.94	132.75	-0.9	11,039	-0.01%
2021/10/13	0.1	132.70	1.5	132.72	132.40	-1.5	11,159	-0.01%
2021/10/12	6.5	132.36	0	0.00	132.85	6.5	11,224	0.06%
2021/10/08	6	134.52	0	0.00	134.20	6	11,241	0.05%
2021/10/07	10.5	135.14	1	134.30	135.35	9.5	11,270	0.08%
2021/10/06	14.2	133.08	0	0.00	133.00	14.2	11,272	0.13%
2021/10/05	4.6	132.23	0.1	132.30	132.95	4.5	11,131	0.04%
2021/10/04	19.5	133.32	0	0.00	133.15	19.5	10,793	0.18%
2021/10/01	9.5	134.28	0	0.00	133.95	9.5	10,472	0.09%
2021/09/30	2.5	136.19	0	0.00	137.05	2.5	10,130	0.02%
2021/09/29	21.2	136.17	0	0.00	136.00	21.2	9,960	0.21%
2021/09/28	1.1	138.99	0	0.00	139.00	1.1	9,592	0.01%
2021/09/27	0.1	139.77	1.1	139.74	140.00	-1	9,375	-0.01%
2021/09/24	0.8	139.24	1	139.50	139.65	-0.3	9,255	0.00%
2021/09/23	1.7	138.12	0	0.00	138.00	1.7	9,309	0.02%
2021/09/22	10.7	136.81	1.7	137.47	137.20	9	9,363	0.10%
2021/09/16	1.4	140.70	6	140.08	140.10	-4.6	9,076	-0.05%
2021/09/15	1.1	140.83	0	0.00	140.75	1.1	9,046	0.01%
2021/09/14	2	141.80	0	0.00	141.60	2	8,952	0.02%
2021/09/13	0.1	141.29	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	5	141.85	0.3	141.28	141.95	4.7	9,216	0.05%
2021/09/09	3	140.65	0	0.00	140.30	3	9,202	0.03%
2021/09/08	2.1	140.26	0.2	140.70	140.65	1.9	9,204	0.02%
2021/09/07	3	141.73	4.6	142.10	141.90	-1.6	9,208	-0.02%
2021/09/06	3	142.20	13	143.13	142.55	-10	9,137	-0.11%
2021/09/03	10	141.50	6.2	141.79	141.90	3.8	8,961	0.04%
2021/09/02	6.1	141.14	8	140.47	139.90	-1.9	8,889	-0.02%
2021/09/01	0.2	140.99	5.5	141.07	141.00	-5.3	8,873	-0.06%
2021/08/31	0	139.25	4.5	139.25	140.35	-4.5	8,618	-0.05%
2021/08/30	0	0.00	2.6	138.99	139.50	-2.6	8,528	-0.03%
2021/08/27	0	138.00	4.3	138.13	138.15	-4.2	8,225	-0.05%
2021/08/26	0	0.00	1.1	136.99	137.00	-1.1	8,032	-0.01%
2021/08/25	0	135.65	3	135.37	136.05	-3	7,997	-0.04%
2021/08/24	3.6	134.90	4	134.94	134.75	-0.4	7,975	0.00%
2021/08/23	2	134.32	4	133.76	134.35	-2	8,065	-0.02%
2021/08/20	0.3	131.29	0	0.00	130.75	0.3	8,127	0.00%
2021/08/19	11.4	132.27	1	134.05	131.80	10.4	7,960	0.13%
2021/08/18	4.6	133.84	0	0.00	134.90	4.6	7,607	0.06%
2021/08/17	9.1	134.93	2	134.65	134.35	7.1	7,401	0.10%
2021/08/16	4.1	135.22	0	0.00	135.35	4.1	7,356	0.06%
2021/08/13	3.2	135.85	0	0.00	135.65	3.2	7,346	0.04%
2021/08/12	2	136.80	0	0.00	136.95	2	7,386	0.03%
2021/08/11	0.1	136.91	2	136.88	137.20	-1.9	7,630	-0.03%
2021/08/10	1	137.50	0	0.00	137.65	1	7,841	0.01%
2021/08/09	2.3	137.22	0	0.00	138.40	2.3	8,326	0.03%
2021/08/06	0	0.00	1.3	138.49	138.80	-1.3	8,495	-0.02%
2021/08/05	0	0.00	5	139.16	139.00	-5	8,882	-0.06%
2021/08/04	0	139.00	3.2	138.92	139.25	-3.2	9,429	-0.03%
2021/08/03	2.2	138.08	2.1	137.98	138.45	0.2	9,761	0.00%
2021/08/02	0.4	137.65	1.1	137.83	137.90	-0.7	9,731	-0.01%
2021/07/30	1.1	136.59	2.1	136.45	136.05	-1.1	9,727	-0.01%
2021/07/29	3.3	135.58	0	0.00	136.50	3.3	9,795	0.03%
2021/07/28	10.1	134.20	0	0.00	134.25	10.1	9,762	0.10%
2021/07/27	5.2	136.39	1	136.73	136.40	4.2	9,483	0.04%
2021/07/26	4.3	137.43	3	137.65	136.45	1.3	9,424	0.01%
2021/07/23	1.3	137.57	0	0.00	137.65	1.3	9,379	0.01%
2021/07/22	0	137.65	2	137.98	137.65	-2	9,377	-0.02%
2021/07/21	3.1	136.68	1	137.35	136.70	2.1	9,385	0.02%
2021/07/20	4.4	137.41	0.1	137.75	137.20	4.4	9,371	0.05%
2021/07/19	2.2	137.93	0	0.00	138.30	2.2	9,339	0.02%
2021/07/16	2.1	139.46	0	0.00	139.90	2.1	9,231	0.02%
2021/07/15	1	141.30	1	141.70	141.80	0	9,206	0.00%
2021/07/14	1	140.20	1	140.50	140.50	0	9,085	0.00%
2021/07/13	0.1	140.55	5	140.40	140.15	-4.9	9,060	-0.05%
2021/07/09	4	137.10	1	137.60	137.75	3	8,918	0.03%
2021/07/08	7	138.81	0	0.00	138.85	7	8,912	0.08%
2021/07/07	1	139.00	1	139.50	139.00	0	8,939	0.00%
2021/07/06	4.2	139.77	0	0.00	139.75	4.2	8,927	0.05%
2021/07/02	0.2	138.20	0	0.00	138.30	0.2	8,857	0.00%
2021/07/01	2	138.73	0	0.00	138.30	2	8,850	0.02%
2021/06/30	0	0.00	2	139.13	138.95	-2	8,929	-0.02%
2021/06/29	2	137.75	1	138.30	137.60	1	8,892	0.01%
2021/06/28	0	136.80	0	0.00	137.20	0	8,868	0.00%
2021/06/24	0.1	136.75	1	137.10	136.70	-0.9	8,908	-0.01%
2021/06/23	0	0.00	2	136.05	137.05	-2	8,937	-0.02%
2021/06/22	1	135.00	1	134.80	134.85	0	8,912	0.00%
2021/06/21	3.7	135.08	0	0.00	134.70	3.7	8,987	0.04%
2021/06/18	0	138.25	3	138.20	138.00	-3	8,840	-0.03%
2021/06/17	1	137.80	0	0.00	138.30	1	8,893	0.01%
2021/06/16	0	0.00	4	138.63	138.70	-4	9,004	-0.04%
2021/06/15	1.3	138.60	10	138.85	138.85	-8.7	8,999	-0.10%
2021/06/11	2	138.40	6	138.20	138.10	-4	9,044	-0.04%
2021/06/09	0.2	135.70	1	135.60	135.50	-0.8	9,050	-0.01%
2021/06/08	0.3	137.00	0	0.00	136.50	0.3	9,042	0.00%
2021/06/07	1	136.00	1	137.05	137.30	0	9,146	0.00%
2021/06/04	0	0.00	2.3	136.60	136.95	-2.3	9,056	-0.03%
2021/06/03	0	0.00	0.4	137.89	137.60	-0.4	9,225	0.00%
2021/06/02	0	0.00	0.2	137.50	137.70	-0.2	9,343	0.00%
2021/06/01	11	137.50	0.4	137.51	137.70	10.6	9,497	0.11%
2021/05/31	0.1	136.77	5.9	136.87	137.10	-5.7	9,680	-0.06%
2021/05/28	0.2	135.40	8.5	135.28	135.80	-8.3	9,647	-0.09%
2021/05/27	0.4	132.98	0.5	133.28	133.55	-0.1	9,607	0.00%
2021/05/26	0	0.00	2.2	134.52	134.50	-2.2	9,951	-0.02%
2021/05/25	3	134.00	5.9	134.21	134.40	-2.9	10,035	-0.03%
2021/05/21	2	131.90	0	0.00	132.35	2	10,015	0.02%
2021/05/20	2.1	130.10	7	130.56	130.50	-4.9	9,961	-0.05%
2021/05/19	1	131.65	0	0.00	131.40	1	9,948	0.01%
2021/05/18	6.2	129.13	1	130.15	132.30	5.2	9,840	0.05%
2021/05/17	10.5	126.93	2.3	125.95	126.50	8.2	9,884	0.08%
2021/05/14	2.8	129.41	0	0.00	128.95	2.8	9,504	0.03%
2021/05/13	12.3	127.82	3	128.53	127.50	9.3	9,360	0.10%
2021/05/12	15	128.49	7.6	126.91	129.40	7.4	9,026	0.08%
2021/05/11	20.4	134.13	6.5	133.69	133.25	13.9	8,567	0.16%
2021/05/10	1	138.51	0	138.40	138.45	1	8,380	0.01%
2021/05/07	1	139.30	6	138.97	139.40	-5	8,542	-0.06%
2021/05/06	0.3	136.38	0.5	136.50	136.95	-0.3	8,667	0.00%
2021/05/05	2.3	136.64	0	0.00	135.75	2.3	8,665	0.03%
2021/05/04	5.5	136.60	2	136.88	137.05	3.5	8,758	0.04%
2021/05/03	2	138.69	2.2	138.45	138.25	-0.1	8,766	0.00%
2021/04/29	1	141.80	1	140.90	140.60	0	9,050	0.00%
2021/04/28	2.1	140.50	3	140.35	140.40	-1	9,130	-0.01%
2021/04/27	3.1	141.48	3.2	141.24	141.25	0	9,580	0.00%
2021/04/26	0	0.00	2.1	140.66	141.20	-2.1	9,671	-0.02%
2021/04/23	1.2	138.46	4.3	138.86	139.15	-3.1	9,710	-0.03%
2021/04/21	1.5	138.14	0.1	138.40	138.00	1.4	10,103	0.01%
2021/04/20	1	139.01	0.1	139.30	139.25	1	10,151	0.01%
2021/04/19	3	138.93	1.2	139.53	139.50	1.8	10,253	0.02%
2021/04/16	1.1	138.88	5.1	138.91	139.25	-4	10,289	-0.04%
2021/04/15	0	0.00	4.1	138.97	139.05	-4.1	10,319	-0.04%
2021/04/14	0.2	137.25	0	0.00	137.90	0.2	10,305	0.00%
2021/04/13	0.1	137.40	1.1	137.68	137.15	-1	10,375	-0.01%
2021/04/12	0.2	137.69	1.3	137.26	137.15	-1.1	10,361	-0.01%
2021/04/09	0.1	137.95	1	138.85	137.95	-0.9	10,365	-0.01%
2021/04/08	0.1	137.40	8	137.97	138.25	-8	10,401	-0.08%
2021/04/07	0.1	137.70	0.3	137.42	137.80	-0.2	10,387	0.00%
2021/04/06	0.1	137.60	7.2	138.03	137.65	-7.1	10,367	-0.07%
2021/03/31	1.2	134.96	25	135.29	134.75	-23.8	10,197	-0.23%
2021/03/30	0	135.60	2	135.54	135.90	-1.9	10,111	-0.02%
2021/03/29	5	135.75	3.2	135.66	135.45	1.8	10,101	0.02%
2021/03/26	0	0.00	1	133.75	134.35	-1	10,062	-0.01%
2021/03/25	4.1	131.01	0	0.00	131.95	4.1	10,001	0.04%
2021/03/24	6.3	131.80	2	131.58	131.50	4.3	9,961	0.04%
2021/03/19	1.4	133.19	0	0.00	132.80	1.4	10,014	0.01%
2021/03/18	0	0.00	1.1	135.22	134.90	-1.1	9,888	-0.01%
2021/03/17	0	0.00	0.2	135.28	134.20	-0.2	9,850	0.00%
2021/03/16	0	0.00	6	135.24	135.35	-6	9,874	-0.06%
2021/03/15	0	135.10	1.2	135.05	134.90	-1.2	9,864	-0.01%
2021/03/12	0	0.00	18.1	134.68	135.25	-18.1	9,907	-0.18%
2021/03/11	7.2	134.70	3.4	134.65	134.70	3.8	9,927	0.04%
2021/03/10	0	0.00	4	131.93	131.90	-4	9,978	-0.04%
2021/03/09	14.4	130.98	1	131.35	131.35	13.4	9,987	0.13%
2021/03/08	1	132.25	0	0.00	131.85	1	9,867	0.01%
2021/03/05	2.7	130.62	0	0.00	131.95	2.7	9,749	0.03%
2021/03/04	4.3	132.89	0.8	132.18	132.75	3.5	9,669	0.04%
2021/03/03	1.4	133.59	0	0.00	135.40	1.4	9,480	0.01%
2021/03/02	2	134.20	0	0.00	133.45	2	9,381	0.02%
2021/02/26	9.6	134.31	0	0.00	133.40	9.6	9,330	0.10%
2021/02/25	0.1	137.14	0	0.00	137.55	0.1	8,991	0.00%
2021/02/24	3.2	136.95	2	136.80	136.45	1.2	8,916	0.01%
2021/02/23	1.4	136.85	0	0.00	138.50	1.4	8,820	0.02%
2021/02/22	2.5	139.64	1	138.90	138.80	1.5	8,766	0.02%
2021/02/19	12.6	138.13	0	0.00	138.85	12.6	8,979	0.14%
2021/02/18	0.3	140.26	1	139.90	140.35	-0.7	8,968	-0.01%
2021/02/17	5.1	139.62	21	140.02	140.55	-15.9	8,948	-0.18%
2021/02/05	2.4	134.95	6	135.28	134.80	-3.6	8,696	-0.04%
2021/02/04	2.1	133.48	0	133.55	133.55	2.1	8,613	0.02%
2021/02/03	3	134.43	0.1	134.50	134.35	2.9	8,645	0.03%
2021/02/02	1.4	134.86	1.6	132.78	134.45	-0.2	8,600	0.00%
2021/02/01	0.3	128.05	12	128.14	130.75	-11.8	8,606	-0.14%
2021/01/29	4.3	130.55	3	129.52	128.20	1.3	8,474	0.02%
2021/01/28	10.5	130.09	1	130.10	130.35	9.5	8,312	0.11%
2021/01/27	0.3	133.28	0.1	133.95	133.05	0.2	8,153	0.00%
2021/01/26	11.2	133.55	4	133.09	132.85	7.2	8,096	0.09%
2021/01/25	4.1	135.35	2.9	135.53	135.60	1.2	8,024	0.02%
2021/01/22	16.2	138.14	0	0.00	137.45	16.2	7,902	0.20%
2021/01/21	6	143.00	4.7	140.53	143.00	1.3	7,622	0.02%
2021/01/20	0.3	138.88	12	138.71	138.20	-11.7	7,472	-0.16%
2021/01/19	11.1	136.82	1.1	135.52	137.95	10	7,029	0.14%
2021/01/18	0	0.00	1	133.15	134.40	-1	6,876	-0.01%
2021/01/15	12.4	135.54	2.2	136.21	134.50	10.2	6,692	0.15%
2021/01/14	6.1	134.10	0	0.00	134.05	6.1	6,370	0.10%
2021/01/13	0	0.00	1.1	133.25	135.30	-1.1	6,291	-0.02%
2021/01/12	11	132.10	0	0.00	132.10	11	6,137	0.18%
2021/01/11	5.3	131.09	14	130.78	132.30	-8.8	6,013	-0.15%
2021/01/08	15.2	130.64	13	130.07	131.20	2.2	5,897	0.04%
2021/01/07	12.1	128.43	2	127.97	128.90	10	5,756	0.17%
2021/01/06	6.3	125.88	2	126.05	125.95	4.3	5,688	0.08%
2021/01/05	1.1	124.33	19	124.37	124.60	-17.9	5,601	-0.32%
2021/01/04	10	122.60	2	122.40	124.35	8	5,685	0.14%
2020/12/31	3	122.10	0	121.95	122.25	3	5,807	0.05%
2020/12/30	0	121.60	0	120.90	121.60	0	5,778	0.00%
2020/12/29	2	119.58	0	0.00	119.90	2	5,802	0.03%
2020/12/28	0	0.00	0	119.50	120.00	0	5,849	0.00%
2020/12/25	1	118.90	0.1	119.47	118.95	0.9	5,851	0.02%
2020/12/24	0	0.00	0.3	118.51	118.80	-0.3	5,867	0.00%
2020/12/23	0	0.00	2.5	118.10	118.15	-2.5	5,926	-0.04%
2020/12/21	1	118.95	1	119.35	119.35	0	6,182	0.00%
2020/12/18	1	118.55	1	118.65	118.20	0	6,199	0.00%
2020/12/16	6	118.95	1	118.75	119.25	5	6,315	0.08%
2020/12/15	1	117.00	0	0.00	117.05	1	6,176	0.02%
2020/12/14	0	118.70	0	0.00	118.25	0	6,165	0.00%
2020/12/11	0	0.00	22	117.34	118.75	-22	6,372	-0.35%
2020/12/10	2	118.78	0	0.00	118.60	2	6,385	0.03%
2020/12/08	2.2	119.08	2	119.70	120.05	0.2	6,292	0.00%
2020/12/07	1.2	118.43	0	0.00	118.40	1.2	6,247	0.02%
2020/12/04	0	0.00	1	116.00	117.30	-1	6,240	-0.02%
2020/12/03	0.3	115.30	2	116.05	115.40	-1.7	6,111	-0.03%
2020/12/02	1	114.85	2	115.18	115.40	-1	6,104	-0.02%
2020/12/01	20	113.88	0	0.00	114.30	20	6,101	0.33%
2020/11/30	6.2	114.38	0	0.00	113.30	6.2	6,103	0.10%
2020/11/27	3	114.30	1	114.20	114.65	2	6,017	0.03%
2020/11/25	2	114.48	1	115.70	113.95	1	6,079	0.02%
2020/11/24	2	115.87	10	114.85	114.90	-8	6,077	-0.13%
2020/11/20	1	113.90	0	0.00	114.00	1	6,021	0.02%
2020/11/19	1.1	114.02	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	1.1	113.90	5	114.14	114.35	-3.9	5,990	-0.07%
2020/11/17	1.1	114.11	1	113.85	113.60	0.1	5,798	0.00%
2020/11/16	0	0.00	3.1	111.86	112.80	-3.1	5,974	-0.05%
2020/11/13	0	0.00	1	108.80	109.25	-1	5,922	-0.02%
2020/11/12	1.1	109.32	1	108.95	108.80	0.1	5,921	0.00%
2020/11/11	0	0.00	4	108.49	108.75	-4	5,951	-0.07%
2020/11/10	2	107.50	0	0.00	107.10	2	5,872	0.03%
2020/11/09	0	108.10	7	108.00	108.10	-7	5,890	-0.12%
2020/11/06	0	106.80	0.2	106.30	106.70	-0.1	5,800	0.00%
2020/11/05	0.1	106.00	0	0.00	106.05	0.1	5,749	0.00%
2020/11/04	0	0.00	2	106.15	106.15	-2	5,775	-0.03%
2020/11/03	0	0.00	1	104.70	104.60	-1	5,805	-0.02%
2020/11/02	6.1	102.65	0	0.00	103.40	6.1	5,855	0.10%
2020/10/30	0.3	103.38	1	103.55	103.00	-0.7	5,771	-0.01%
2020/10/29	6.2	103.68	0	0.00	103.85	6.2	5,742	0.11%
2020/10/28	3.4	105.15	0	0.00	105.00	3.4	5,746	0.06%
2020/10/27	1.2	105.73	0	0.00	105.50	1.2	5,756	0.02%
2020/10/26	0	106.35	0	0.00	106.10	0	5,809	0.00%
2020/10/23	1	105.80	0	0.00	106.10	1	5,921	0.02%
2020/10/22	0	0.00	1	105.90	106.10	-1	6,240	-0.02%
2020/10/21	2	105.95	0	0.00	105.95	2	6,583	0.03%
2020/10/19	3	106.45	3	106.38	106.60	0	6,827	0.00%
2020/10/16	1	105.20	0	0.00	105.25	1	6,890	0.01%
2020/10/15	3.2	105.87	0	0.00	105.70	3.2	7,247	0.04%
2020/10/14	1	106.60	9	106.81	106.70	-8	7,329	-0.11%
2020/10/12	11.3	107.33	4	107.01	107.05	7.3	7,623	0.10%
2020/10/08	0	0.00	4	105.99	106.20	-4	7,814	-0.05%
2020/10/07	1.1	103.62	1	104.50	104.80	0.1	7,814	0.00%
2020/10/06	0	0.00	2	104.15	104.25	-2	7,948	-0.03%
2020/10/05	1	103.10	2	104.03	103.05	-1	8,024	-0.01%
2020/09/30	0	0.00	2	103.10	103.00	-2	8,046	-0.02%
2020/09/29	2	102.75	3	102.65	102.55	-1	8,172	-0.01%
2020/09/28	2	101.75	5	102.00	102.30	-3	8,341	-0.04%
2020/09/25	9	100.69	2	101.05	100.65	7	8,481	0.08%
2020/09/24	10.1	100.79	0	0.00	100.45	10.1	8,572	0.12%
2020/09/23	2	102.90	1	102.60	102.95	1	8,435	0.01%
2020/09/22	3	103.03	0	0.00	103.10	3	8,512	0.04%
2020/09/21	0	0.00	1	104.45	104.45	-1	8,535	-0.01%
2020/09/18	1.3	105.31	0	0.00	105.30	1.3	8,603	0.01%
2020/09/17	2	105.50	0	0.00	105.40	2	8,688	0.02%
2020/09/16	0	0.00	4.1	106.88	106.55	-4.1	8,687	-0.05%
2020/09/15	0	0.00	2	104.90	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	4	104.11	104.55	-4	8,564	-0.05%
2020/09/10	0	0.00	5	103.16	103.20	-5	8,696	-0.06%
2020/09/09	4	101.50	4	101.70	102.30	0	8,816	0.00%
2020/09/08	2	102.88	0	0.00	103.00	2	8,871	0.02%
2020/09/07	1.1	102.03	1	102.40	102.40	0.1	9,155	0.00%
2020/09/04	6.1	102.21	0	0.00	102.55	6.1	9,299	0.07%
2020/09/03	0	0.00	3	103.55	103.30	-3	9,383	-0.03%
2020/09/01	0	0.00	3	103.12	103.35	-3	9,676	-0.03%
2020/08/31	3.1	102.24	1	103.25	101.80	2.1	9,746	0.02%
2020/08/27	0	0.00	5	105.42	104.55	-5	10,136	-0.05%
2020/08/26	0	0.00	1	104.25	104.30	-1	10,240	-0.01%
2020/08/24	0	0.00	1	103.45	103.10	-1	10,364	-0.01%
2020/08/21	0	102.90	0	0.00	102.80	0	10,427	0.00%
2020/08/20	8	101.10	3	100.48	100.60	5	10,368	0.05%
2020/08/19	1	105.00	0	0.00	104.25	1	10,314	0.01%
2020/08/17	0	0.00	4	105.11	105.60	-4	10,461	-0.04%
2020/08/14	1.1	104.30	1	104.50	104.50	0.1	10,494	0.00%
2020/08/13	0	0.00	1	104.50	104.25	-1	10,596	-0.01%
2020/08/12	2.1	103.23	1	103.65	103.25	1.1	10,596	0.01%
2020/08/11	1	105.40	0	0.00	104.80	1	10,636	0.01%
2020/08/06	0.1	105.30	0	0.00	105.40	0.1	10,703	0.00%
2020/08/03	1	102.05	0	0.00	102.00	1	10,820	0.01%
2020/07/31	0.3	103.60	5	104.05	103.80	-4.7	10,803	-0.04%
2020/07/30	5.1	103.65	0	0.00	104.05	5.1	10,817	0.05%
2020/07/29	2	103.20	4.2	102.97	102.55	-2.2	10,838	-0.02%
2020/07/28	14	107.41	14	104.36	103.60	0	10,938	0.00%
2020/07/27	2	102.98	11	102.94	103.30	-9	10,878	-0.08%
2020/07/24	0	0.00	1	99.85	98.50	-1	10,696	-0.01%
2020/07/23	6	98.50	11	98.43	98.85	-5	10,533	-0.05%
2020/07/22	5	99.05	1	99.20	98.95	4	10,665	0.04%
2020/07/21	2	98.80	16.2	97.90	98.70	-14.2	10,641	-0.13%
2020/07/20	2.1	97.20	1	96.85	97.05	1.1	10,451	0.01%
2020/07/17	0	0.00	2	96.90	97.20	-2	10,475	-0.02%
2020/07/16	2	95.98	0.1	96.10	96.10	1.9	10,526	0.02%
2020/07/15	0	0.00	1	97.80	97.05	-1	10,605	-0.01%
2020/07/14	0	0.00	26	96.08	96.65	-26	10,825	-0.24%
2020/07/13	0.3	95.80	3	95.93	96.05	-2.8	10,808	-0.03%
2020/07/10	0	0.00	30.5	95.15	94.65	-30.5	10,897	-0.28%
2020/07/09	10	95.65	2	95.63	95.45	8	10,924	0.07%
2020/07/08	0	0.00	22	94.97	95.15	-22	10,927	-0.20%
2020/07/07	11	94.60	14	94.68	94.50	-3	10,839	-0.03%
2020/07/06	0	0.00	6	94.00	94.15	-6	10,868	-0.06%
2020/07/03	1	92.45	2	92.58	92.55	-1	10,881	-0.01%
2020/07/02	10.1	91.30	10	91.12	91.50	0.1	10,886	0.00%
2020/07/01	0	0.00	14	90.66	90.50	-14	10,964	-0.13%
2020/06/29	6	89.08	0	0.00	89.10	6	10,992	0.05%
2020/06/24	0	0.00	10	90.26	90.00	-10	11,055	-0.09%
2020/06/23	0	0.00	5	89.75	89.45	-5	11,253	-0.04%
2020/06/22	0	0.00	15	89.40	89.05	-15	11,428	-0.13%
2020/06/18	0.1	89.00	0	0.00	88.90	0.1	12,203	0.00%
2020/06/17	16.5	88.85	0	0.00	89.00	16.5	12,493	0.13%
2020/06/16	1	88.55	1.1	88.90	88.90	-0.1	12,982	0.00%
2020/06/15	5.1	88.13	0	0.00	87.00	5.1	13,934	0.04%
2020/06/12	13	87.42	6	87.75	88.25	7	14,552	0.05%
2020/06/11	5.2	89.70	33	90.01	89.05	-27.8	15,044	-0.18%
2020/06/10	30	90.22	6	90.52	90.45	24	15,370	0.16%
2020/06/09	1	89.00	22	89.48	89.60	-21	16,081	-0.13%
2020/06/08	4	88.90	5	89.39	89.50	-1	16,639	-0.01%
2020/06/05	11	87.91	11	88.00	88.35	0	16,634	0.00%
2020/06/04	2	87.60	13	87.39	87.60	-11	16,865	-0.07%
2020/06/03	4	86.80	12	86.59	86.80	-8	17,076	-0.05%
2020/06/02	1	85.25	12	85.31	85.30	-11	17,058	-0.06%
2020/06/01	11	84.99	3	84.80	84.90	8	17,022	0.05%
2020/05/29	0	0.00	1	84.00	84.45	-1	17,023	-0.01%
2020/05/27	3.2	84.46	3	84.65	84.35	0.2	17,458	0.00%
2020/05/26	0.1	84.50	9	84.51	84.45	-8.9	17,792	-0.05%
2020/05/25	2	82.35	6	83.21	83.50	-4	17,786	-0.02%
2020/05/22	12	83.16	2	83.40	82.95	10	17,846	0.06%
2020/05/21	1	84.20	3	84.53	84.50	-2	17,849	-0.01%
2020/05/20	3	84.02	3	84.02	83.80	0	17,813	0.00%
2020/05/19	5	84.02	2	83.98	83.90	3	17,757	0.02%
2020/05/18	3	83.03	0	0.00	83.15	3	17,798	0.02%
2020/05/15	1	84.10	0	0.00	83.85	1	17,869	0.01%
2020/05/14	2	83.52	0	0.00	83.30	2	17,870	0.01%
2020/05/13	1	83.70	0	0.00	84.30	1	17,808	0.01%
2020/05/12	2	83.95	0	0.00	84.05	2	17,821	0.01%
2020/05/11	2	85.10	5	85.01	85.05	-3	17,723	-0.02%
2020/05/08	0	0.00	2	84.23	84.35	-2	17,698	-0.01%
2020/05/07	0	0.00	0.1	84.00	83.85	-0.1	17,719	0.00%
2020/05/06	3	83.15	0	0.00	83.50	3	17,775	0.02%
2020/05/05	3	83.52	5	83.50	83.40	-2	17,851	-0.01%
2020/05/04	5	82.88	2	82.73	83.00	3	17,833	0.02%
2020/04/30	11.2	85.06	27	85.25	85.50	-15.8	17,721	-0.09%
2020/04/29	0.1	83.70	8	83.69	83.70	-7.9	17,672	-0.04%
2020/04/28	2.5	82.43	2	82.30	82.55	0.5	17,849	0.00%
2020/04/27	0	0.00	1	82.50	82.55	-1	18,260	-0.01%
2020/04/24	1	80.80	1	80.80	80.90	0	18,144	0.00%
2020/04/23	3	81.57	1	81.05	80.90	2	18,184	0.01%
2020/04/22	7	80.05	15	79.79	80.60	-8	18,107	-0.04%
2020/04/21	3.6	80.76	1	82.00	80.60	2.6	18,096	0.01%
2020/04/20	0.2	83.10	0	0.00	83.00	0.2	17,938	0.00%
2020/04/17	10	83.68	17.4	83.61	83.25	-7.4	17,844	-0.04%
2020/04/16	3	80.35	35	80.78	80.80	-32	17,420	-0.18%
2020/04/15	9	81.28	4	81.21	81.20	5	17,333	0.03%
2020/04/14	34	80.49	16	79.90	80.95	18	17,185	0.10%
2020/04/13	2	78.95	1	78.95	78.80	1	17,072	0.01%
2020/04/10	3	79.05	0	0.00	79.30	3	17,104	0.02%
2020/04/09	11	79.66	33	79.25	79.25	-22	17,121	-0.13%
2020/04/08	5.4	79.32	8	79.28	79.60	-2.6	16,942	-0.02%
2020/04/07	32	78.41	8	78.52	78.50	24	16,760	0.14%
2020/04/06	1.1	76.37	1	77.05	77.05	0.1	16,558	0.00%
2020/04/01	17.1	76.07	2	76.05	75.90	15.1	16,404	0.09%
2020/03/31	5.3	76.39	3	76.00	76.15	2.3	16,291	0.01%
2020/03/30	5.2	74.46	3	75.60	75.85	2.2	16,158	0.01%
2020/03/27	5	77.61	6	77.63	76.60	-1	15,956	-0.01%
2020/03/26	1	77.20	4	77.11	77.20	-3	15,647	-0.02%
2020/03/25	10	76.98	10	77.01	76.85	0	15,383	0.00%
2020/03/24	4	74.81	18	74.54	74.25	-14	14,877	-0.09%
2020/03/23	10	71.35	8	71.21	70.80	2	14,493	0.01%
2020/03/20	47.1	71.59	41	72.40	74.00	6.1	14,198	0.04%
2020/03/19	16.2	68.97	3	70.20	68.55	13.2	13,591	0.10%
2020/03/18	22.1	74.11	7	73.88	72.80	15.1	12,556	0.12%
2020/03/17	34	75.04	4	74.98	74.85	30	11,920	0.25%
2020/03/16	35.1	77.95	4	79.49	77.30	31.1	11,101	0.28%
2020/03/13	25.3	76.91	13	78.53	81.00	12.3	10,628	0.12%
2020/03/12	38.3	82.18	4	82.51	82.15	34.3	9,783	0.35%
2020/03/11	5.2	85.77	2	86.15	85.30	3.2	9,093	0.04%
2020/03/10	5.3	85.27	1	85.85	86.30	4.3	8,896	0.05%
2020/03/09	24.5	86.13	2.1	85.88	85.85	22.4	8,539	0.26%
2020/03/06	9	88.44	0	0.00	88.35	9	8,102	0.11%
2020/03/05	10	90.10	0	0.00	90.20	10	7,852	0.13%
2020/03/04	1	88.85	4	88.80	89.20	-3	7,779	-0.04%
2020/03/03	2	88.35	3	88.48	88.60	-1	7,661	-0.01%
2020/03/02	18.1	87.42	2	87.78	87.35	16.1	7,510	0.21%
2020/02/27	26	88.64	0	0.00	88.65	26	7,110	0.37%
2020/02/26	5	89.20	0	0.00	89.45	5	6,741	0.07%
2020/02/25	0	0.00	2	90.00	90.35	-2	6,515	-0.03%
2020/02/24	7	90.04	1	90.25	90.10	6	6,423	0.09%
2020/02/21	3	91.17	2	91.15	91.25	1	6,330	0.02%
2020/02/19	1	91.25	0	0.00	92.10	1	6,213	0.02%
2020/02/18	1	91.05	2	91.40	91.05	-1	6,122	-0.02%
2020/02/14	0	0.00	1.3	93.17	92.95	-1.3	5,878	-0.02%
2020/02/13	0	0.00	5.2	92.95	92.80	-5.2	5,836	-0.09%
2020/02/12	0	0.00	2	92.40	92.65	-2	5,837	-0.03%
2020/02/11	5	91.75	0.5	91.90	91.75	4.5	5,791	0.08%
2020/02/10	1.1	90.68	1	90.00	91.00	0.1	5,757	0.00%
2020/02/07	11	91.27	3	91.00	91.20	8	5,710	0.14%
2020/02/06	0	0.00	3	91.82	92.30	-3	5,616	-0.05%
2020/02/05	1	90.50	0	0.00	90.85	1	5,550	0.02%
2020/02/04	2	90.15	3	90.63	90.60	-1	5,485	-0.02%
2020/02/03	11	88.65	0	0.00	89.05	11	5,494	0.20%
2020/01/31	8	89.96	1	90.65	89.95	7	5,321	0.13%
2020/01/30	13.2	93.57	0	0.00	92.15	13.2	5,069	0.26%
2020/01/20	0	0.00	6	97.85	97.70	-6	4,616	-0.13%
2020/01/17	1	97.35	0	0.00	97.30	1	4,632	0.02%
2020/01/16	0	0.00	1	97.05	97.30	-1	4,540	-0.02%
2020/01/15	2	97.65	0.1	98.20	97.60	2	4,438	0.04%
2020/01/14	1.1	98.55	4	98.53	98.60	-3	4,321	-0.07%
2020/01/13	1.1	97.71	1	97.60	98.00	0.1	4,147	0.00%
2020/01/10	0	0.00	2	97.30	97.30	-2	4,083	-0.05%
2020/01/08	2.5	95.51	0	0.00	95.65	2.5	3,921	0.06%
2020/01/07	6	95.93	0.1	96.20	96.10	5.9	3,852	0.15%
2020/01/06	2	96.53	0	0.00	96.40	2	3,905	0.05%
2020/01/03	1	97.35	0	0.00	97.65	1	3,865	0.03%
2020/01/02	0	0.00	1	97.50	97.65	-1	3,954	-0.03%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/30	1	98.15	0	0.00	97.80	1	3,933	0.03%
2019/12/17	0.2	98.00	7	97.69	98.15	-6.8	4,431	-0.15%
2019/12/16	0.2	96.85	2	96.90	96.85	-1.9	4,483	-0.04%
2019/12/13	1.1	97.09	0	0.00	96.90	1.1	4,692	0.02%
2019/12/12	0.1	95.80	0	0.00	95.85	0.1	4,677	0.00%
2019/12/11	0.1	93.75	1	93.50	93.75	-0.9	4,718	-0.02%
2019/12/10	0	0.00	0.2	93.40	93.00	-0.2	4,841	0.00%
2019/12/09	0	0.00	0.1	93.65	93.65	-0.1	4,831	0.00%
2019/12/06	2	93.30	1	93.20	93.05	1	4,869	0.02%
2019/12/05	0	0.00	2	92.85	92.90	-2	5,023	-0.04%
2019/12/04	1	91.55	0	0.00	91.70	1	5,253	0.02%
2019/11/29	0	0.00	2	91.95	91.50	-2	5,843	-0.03%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/25	0	0.00	1	92.80	92.60	-1	6,175	-0.02%
2019/11/22	1	92.60	0	0.00	92.55	1	6,175	0.02%
2019/11/19	0	0.00	0.7	93.45	93.60	-0.7	6,378	-0.01%
2019/11/18	0	0.00	2	92.60	92.90	-2	6,432	-0.03%
2019/11/15	2	92.30	4	92.13	92.30	-2	6,467	-0.03%
2019/11/14	1	91.65	1	91.70	91.40	0	6,534	0.00%
2019/11/13	0.1	91.45	0	0.00	91.45	0.1	6,600	0.00%
2019/11/12	1	91.60	1	91.55	92.00	0	6,834	0.00%
2019/11/11	1	91.60	1	91.25	91.15	0	6,916	0.00%
2019/11/08	0	0.00	1	92.65	92.55	-1	6,942	-0.01%
2019/11/07	0	0.00	1	92.60	92.85	-1	6,947	-0.01%
2019/11/06	0	0.00	12	93.01	93.35	-12	6,980	-0.17%
2019/11/05	0	0.00	20	92.65	92.90	-20	7,187	-0.28%
2019/11/04	0	0.00	23	91.06	92.20	-23	7,536	-0.31%
2019/10/31	0	0.00	3	90.18	90.10	-3	8,003	-0.04%
2019/10/30	0	0.00	2	89.65	89.85	-2	7,929	-0.03%
2019/10/29	0	0.00	1	89.60	89.45	-1	7,891	-0.01%
2019/10/28	0.1	89.10	1	89.25	89.20	-0.9	7,803	-0.01%
2019/10/24	1	88.65	0	0.00	88.80	1	7,690	0.01%
2019/10/18	0	0.00	1	88.05	87.95	-1	7,908	-0.01%
2019/10/17	0.1	88.00	1	88.10	88.15	-0.9	8,024	-0.01%
2019/10/15	0	0.00	2	87.65	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	4.2	87.26	87.55	-4.2	8,237	-0.05%
2019/10/09	0.3	85.80	0	0.00	85.80	0.3	8,235	0.00%
2019/10/08	0	0.00	9	86.08	86.50	-9	8,169	-0.11%
2019/10/07	0	0.00	1	85.50	85.45	-1	8,139	-0.01%
2019/10/03	0	0.00	1	85.00	84.80	-1	8,150	-0.01%
2019/10/02	0	0.00	2	85.88	85.65	-2	8,133	-0.02%
2019/10/01	0	0.00	4	85.70	85.95	-4	8,066	-0.05%
2019/09/27	0	0.00	2	84.55	84.60	-2	8,011	-0.02%
2019/09/26	0	0.00	0.1	84.30	84.30	-0.1	8,006	0.00%
2019/09/25	2	84.15	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0.3	84.60	2	84.68	84.65	-1.7	8,170	-0.02%
2019/09/23	5	84.60	0	0.00	84.50	5	8,155	0.06%
2019/09/20	0.1	84.70	0	0.00	84.70	0.1	8,338	0.00%
2019/09/19	1	84.45	3	84.85	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	5	84.75	84.95	-5	8,303	-0.06%
2019/09/17	0	0.00	3	84.23	84.25	-3	8,296	-0.04%
2019/09/16	2	84.20	3	84.35	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	15	83.92	83.90	-15	8,480	-0.18%
2019/09/10	0	0.00	2	83.75	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	4	83.76	83.80	-4	8,675	-0.05%
2019/09/06	0	0.00	6	83.40	83.50	-6	8,517	-0.07%
2019/09/05	0	0.00	15.1	82.94	83.00	-15.1	8,329	-0.18%
2019/09/04	0	0.00	14	82.00	82.15	-14	8,060	-0.17%
2019/09/03	2	81.95	3	81.70	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	2	81.85	81.90	-2	8,101	-0.02%
2019/08/30	0	0.00	4	81.65	81.85	-4	8,117	-0.05%
2019/08/28	0	0.00	1	80.35	80.40	-1	7,978	-0.01%
2019/08/27	0.1	80.05	0	0.00	79.85	0.1	8,023	0.00%
2019/08/26	4	79.71	0	0.00	79.65	4	8,107	0.05%
2019/08/22	2	80.90	7	81.40	80.90	-5	8,137	-0.06%
2019/08/21	0	0.00	2	81.00	81.10	-2	8,144	-0.02%
2019/08/19	1	80.40	0	0.00	80.80	1	8,265	0.01%
2019/08/16	2	79.40	6.2	80.22	80.35	-4.2	8,584	-0.05%
2019/08/15	12	79.28	0	0.00	79.40	12	8,658	0.14%
2019/08/14	1	80.75	0	0.00	80.30	1	8,722	0.01%
2019/08/13	2	79.78	0	0.00	79.70	2	8,837	0.02%
2019/08/08	2	80.40	1	80.20	80.65	1	9,337	0.01%
2019/08/07	5	79.88	0	0.00	79.70	5	9,541	0.05%
2019/08/06	14	79.32	0	0.00	80.10	14	9,598	0.15%
2019/08/05	16	80.34	0	0.00	80.15	16	9,494	0.17%
2019/08/02	24	80.93	0	0.00	80.95	24	9,347	0.26%
2019/08/01	1	82.30	68	82.20	82.30	-67	9,181	-0.73%
2019/07/31	3	82.60	0	0.00	82.80	3	9,324	0.03%
2019/07/30	0.1	83.30	0	0.00	83.20	0.1	9,505	0.00%
2019/07/26	1	83.40	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0.1	83.70	1	83.70	83.80	-0.9	10,100	-0.01%
2019/07/24	1	83.65	1	83.85	83.55	0	10,072	0.00%
2019/07/23	0	0.00	5	83.73	83.60	-5	10,068	-0.05%
2019/07/22	0	0.00	4	83.48	83.40	-4	10,034	-0.04%
2019/07/19	1	83.20	2	83.05	83.00	-1	9,953	-0.01%
2019/07/18	1	82.70	2	82.78	82.70	-1	9,842	-0.01%
2019/07/17	1	82.80	1	82.90	82.80	0	9,816	0.00%
2019/07/16	0	0.00	3	83.38	83.35	-3	9,688	-0.03%
2019/07/15	0	0.00	6	83.16	83.20	-6	9,805	-0.06%
2019/07/12	0	0.00	1	82.80	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	5	82.93	82.85	-5	10,329	-0.05%
2019/07/10	1	82.20	0	0.00	82.20	1	10,286	0.01%
2019/07/09	1	81.40	0	0.00	81.50	1	10,340	0.01%
2019/07/08	1	81.50	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0	0.00	1	82.00	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	1	82.00	82.00	-1	10,624	-0.01%
2019/07/03	4.1	81.70	1	81.90	81.50	3.1	10,782	0.03%
2019/07/02	0	0.00	1	82.65	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	6.2	82.68	82.65	-6.2	10,800	-0.06%
2019/06/28	0	0.00	4	81.13	80.90	-4	10,664	-0.04%
2019/06/27	1	81.00	6	81.27	81.50	-5	10,782	-0.05%
2019/06/26	0.2	80.40	2	80.58	80.35	-1.8	10,621	-0.02%
2019/06/25	0	0.00	1	80.90	80.75	-1	10,580	-0.01%
2019/06/24	69	81.39	7	81.20	81.20	62	10,490	0.59%
2019/06/21	0	0.00	9	81.04	80.85	-9	10,258	-0.09%
2019/06/20	0	0.00	10	80.95	80.85	-10	10,120	-0.10%
2019/06/19	1	80.60	9	80.31	80.75	-8	10,042	-0.08%
2019/06/18	0	0.00	12	78.95	78.90	-12	9,868	-0.12%
2019/06/17	0	0.00	3	78.85	78.70	-3	10,017	-0.03%
2019/06/14	0	0.00	1	79.00	78.90	-1	10,058	-0.01%
2019/06/12	0	0.00	1	79.60	79.70	-1	10,302	-0.01%
2019/06/11	1	79.25	3	79.62	79.40	-2	10,234	-0.02%
2019/06/10	2	79.05	1	78.80	79.05	1	10,226	0.01%
2019/06/04	1.1	78.11	0	0.00	78.05	1.1	10,331	0.01%
2019/05/31	2	77.40	3	77.73	78.45	-1	10,741	-0.01%
2019/05/29	3.1	76.56	0	0.00	76.75	3.1	10,785	0.03%
2019/05/28	15	77.00	0	0.00	77.10	15	10,839	0.14%
2019/05/27	8	77.15	0	77.40	77.15	8	10,940	0.07%
2019/05/24	6	77.12	0	0.00	77.35	6	11,071	0.05%
2019/05/23	16	77.15	0	0.00	76.95	16	11,135	0.14%
2019/05/22	4	78.48	0	0.00	78.40	4	11,019	0.04%
2019/05/21	8.1	78.31	0	0.00	78.40	8.1	11,415	0.07%
2019/05/17	2	79.05	1	78.80	78.25	1	11,004	0.01%
2019/05/16	7	79.33	0	0.00	79.05	7	10,671	0.07%
2019/05/15	7	79.69	0	0.00	79.75	7	10,447	0.07%
2019/05/14	9	79.24	1	80.00	79.65	8	10,229	0.08%
2019/05/13	11	80.43	0.2	80.60	80.15	10.8	9,994	0.11%
2019/05/10	4	81.30	0	0.00	81.50	4	9,793	0.04%
2019/05/09	9.1	81.57	3	81.40	81.55	6.1	9,684	0.06%
2019/05/08	1	82.45	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	2	83.05	83.15	-2	9,480	-0.02%
2019/05/06	3.1	82.23	0	0.00	82.30	3.1	9,368	0.03%
2019/05/02	1	83.00	0	0.00	83.00	1	8,904	0.01%
2019/04/29	0	0.00	80	82.60	82.80	-80	9,065	-0.88%
2019/04/26	0	0.00	1	82.60	82.45	-1	9,151	-0.01%
2019/04/25	0	0.00	1	83.35	83.40	-1	9,254	-0.01%
2019/04/23	1	82.85	5	83.01	83.05	-4	9,597	-0.04%
2019/04/22	1	82.95	0	0.00	82.70	1	9,585	0.01%
2019/04/18	1	82.70	2	82.83	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	2	82.88	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	1	82.00	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	3	81.85	81.85	-3	9,306	-0.03%
2019/04/12	0.1	81.15	4	81.16	81.10	-3.9	9,533	-0.04%
2019/04/11	4.1	81.13	3.1	81.23	81.15	1	9,630	0.01%
2019/04/10	0	0.00	3	81.40	81.50	-3	9,634	-0.03%
2019/04/09	0	0.00	11	81.18	81.40	-11	9,531	-0.12%
2019/04/08	1	80.85	1	80.95	80.90	0	9,436	0.00%
2019/04/03	31	80.20	10	80.26	80.15	21	9,452	0.22%
2019/04/02	1.1	80.11	1	80.15	80.15	0.1	9,539	0.00%
2019/04/01	19	79.75	14	80.32	79.85	5	9,544	0.05%
2019/03/29	0	0.00	3	78.97	79.15	-3	9,410	-0.03%
2019/03/27	0.2	78.60	0	0.00	78.50	0.2	9,559	0.00%
2019/03/26	1	78.60	0	0.00	78.65	1	9,592	0.01%
2019/03/25	1	78.05	3	78.35	78.15	-2	9,674	-0.02%
2019/03/22	2	79.33	2	79.30	79.35	0	9,652	0.00%
2019/03/21	21	79.03	10	78.99	79.15	11	9,683	0.11%
2019/03/20	1	78.30	0	0.00	78.50	1	9,598	0.01%
2019/03/19	10	78.30	7	78.11	78.40	3	9,545	0.03%
2019/03/18	0.1	78.10	3	77.88	78.10	-2.9	9,490	-0.03%
2019/03/15	1	77.60	1	77.55	77.60	0	9,503	0.00%
2019/03/14	2	77.20	0	0.00	77.05	2	9,425	0.02%
2019/03/13	1	77.10	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	2	77.10	77.25	-2	9,668	-0.02%
2019/03/11	1	75.85	0	0.00	76.15	1	9,506	0.01%
2019/03/08	3	76.07	0	0.00	76.00	3	9,659	0.03%
2019/03/07	3	76.65	4	76.65	76.65	-1	9,564	-0.01%
2019/03/05	1.1	76.63	0.1	76.90	76.75	1	9,208	0.01%
2019/03/04	2	77.00	0	0.00	76.95	2	9,178	0.02%
2019/02/27	1	77.40	0	0.00	77.65	1	9,143	0.01%
2019/02/26	1	77.55	6	77.59	77.70	-5	8,995	-0.06%
2019/02/25	0	0.00	5	77.56	77.50	-5	8,829	-0.06%
2019/02/21	0	0.00	12	76.76	77.10	-12	8,738	-0.14%
2019/02/20	0	0.00	7	76.42	76.35	-7	8,545	-0.08%
2019/02/19	0.1	75.65	0	0.00	75.50	0.1	8,121	0.00%
2019/02/18	0	0.00	2	75.75	75.65	-2	8,168	-0.02%
2019/02/15	1.1	75.02	0	0.00	75.05	1.1	8,163	0.01%
2019/02/14	2	75.45	0	0.00	75.25	2	8,284	0.02%
2019/02/13	1	75.60	1	75.65	75.50	0	8,325	0.00%
2019/02/12	1	75.45	2	75.40	75.65	-1	8,870	-0.01%
2019/02/11	1	75.25	1	75.15	75.15	0	8,939	0.00%
2019/01/30	1	74.30	0	0.00	74.35	1	8,933	0.01%
2019/01/29	2	74.43	2	74.28	74.50	0	8,949	0.00%
2019/01/28	0	0.00	4	75.30	75.15	-4	8,953	-0.04%
2019/01/24	1	73.90	0	0.00	74.05	1	8,992	0.01%
2019/01/22	2	74.40	0	0.00	74.05	2	9,094	0.02%
2019/01/21	0	0.00	4	76.54	76.50	-4	9,112	-0.04%
2019/01/18	0	0.00	1	75.95	75.95	-1	9,237	-0.01%
2019/01/17	0.1	75.65	5	75.65	75.55	-4.9	9,581	-0.05%
2019/01/15	4	75.68	60	75.43	75.65	-56	9,789	-0.57%
2019/01/14	0	0.00	1	74.90	75.00	-1	9,799	-0.01%
2019/01/11	0	0.00	3	75.48	75.50	-3	9,912	-0.03%
2019/01/09	0	0.00	6	74.25	75.00	-6	10,164	-0.06%
2019/01/08	2	73.65	0	0.00	73.65	2	10,251	0.02%
2019/01/07	1	73.30	3	73.65	73.95	-2	10,889	-0.02%
2019/01/04	14	72.21	0	0.00	72.20	14	11,031	0.13%
2019/01/03	1	73.40	0	0.00	73.35	1	11,818	0.01%
2018/12/28	0	0.00	5	75.18	75.50	-5	12,571	-0.04%
2018/12/27	2	74.70	0	0.00	75.05	2	12,940	0.02%
2018/12/26	2	73.65	0	0.00	73.55	2	12,942	0.02%
2018/12/25	11	73.49	0	0.00	73.75	11	12,867	0.09%
2018/12/24	10	74.65	0	0.00	74.70	10	12,756	0.08%
2018/12/21	8	74.75	0	0.00	75.20	8	12,926	0.06%
2018/12/18	0.1	75.45	4	75.30	75.30	-3.9	13,273	-0.03%
2018/12/17	0.1	76.10	0	0.00	75.95	0.1	13,268	0.00%
2018/12/13	0	0.00	1	76.30	76.30	-1	13,211	-0.01%
2018/12/12	1	75.50	0	0.00	76.20	1	13,210	0.01%
2018/12/11	2	74.85	0	0.00	75.05	2	13,215	0.02%
2018/12/10	34	74.51	1	74.60	74.45	33	13,270	0.25%
2018/12/07	0.1	75.60	0	0.00	75.45	0.1	13,404	0.00%
2018/12/06	6	75.33	1	75.10	75.10	5	13,600	0.04%
2018/12/05	2.2	76.78	0	0.00	76.65	2.2	13,587	0.02%
2018/12/03	0	0.00	9	78.54	78.80	-9	13,489	-0.07%
2018/11/30	1	77.00	1	77.30	76.75	0	13,291	0.00%
2018/11/29	3	77.32	0	0.00	77.05	3	13,262	0.02%
2018/11/28	0	0.00	1	76.90	76.90	-1	13,153	-0.01%
2018/11/27	6	75.49	0	0.00	76.05	6	13,089	0.05%
2018/11/23	1	75.75	0	0.00	75.35	1	13,091	0.01%
2018/11/21	2	75.00	1	75.70	76.00	1	13,286	0.01%
2018/11/19	1	76.65	0	0.00	76.70	1	13,017	0.01%
2018/11/15	1.1	77.43	1	77.00	77.60	0.1	12,876	0.00%
2018/11/13	1	77.00	0	0.00	77.10	1	12,813	0.01%
2018/11/09	8	77.89	1	77.85	77.80	7	12,685	0.06%
2018/11/08	0	0.00	3.3	79.10	78.85	-3.3	12,143	-0.03%
2018/11/07	0	0.00	1	78.50	78.40	-1	12,009	-0.01%
2018/11/06	0	0.00	3	77.90	78.00	-3	12,027	-0.02%
2018/11/05	1	78.00	0	0.00	78.25	1	11,945	0.01%
2018/11/02	2	78.20	0	0.00	78.65	2	11,895	0.02%
2018/11/01	2	78.08	2	78.10	78.40	0	11,851	0.00%
2018/10/31	0.1	77.95	1	76.70	77.55	-0.9	11,758	-0.01%
2018/10/30	4	75.75	1	76.00	75.95	3	11,634	0.03%
2018/10/29	2.1	75.73	8	75.60	75.75	-5.9	11,553	-0.05%
2018/10/26	17	75.30	1	74.80	75.40	16	11,468	0.14%
2018/10/25	13	75.62	0	0.00	75.50	13	11,239	0.12%
2018/10/24	2	77.35	1	77.50	77.40	1	10,803	0.01%
2018/10/23	25	77.91	2	78.30	77.75	23	10,641	0.22%
2018/10/22	1	78.60	4	79.18	79.20	-3	10,326	-0.03%
2018/10/18	3.2	79.13	0	0.00	79.15	3.2	10,165	0.03%
2018/10/17	7.1	80.07	0	0.00	79.40	7.1	10,117	0.07%
2018/10/16	12	78.91	0	0.00	79.30	12	9,921	0.12%
2018/10/15	4	78.95	0	0.00	79.20	4	9,950	0.04%
2018/10/12	9	78.73	9	78.96	80.05	0	9,350	0.00%
2018/10/11	63	78.55	1	77.40	77.40	62	9,184	0.68%
2018/10/09	7	83.01	0	0.00	83.25	7	8,092	0.09%
2018/10/08	35	82.85	0	0.00	83.00	35	7,840	0.45%
2018/10/05	4	84.03	0	0.00	83.45	4	7,292	0.05%
2018/10/04	2	84.90	0	0.00	84.90	2	6,962	0.03%
2018/10/03	1	85.95	0	0.00	85.95	1	6,865	0.01%
2018/10/01	0	0.00	5	87.30	87.35	-5	6,934	-0.07%
2018/09/28	2	87.50	17	87.48	86.90	-15	6,925	-0.22%
2018/09/27	0	0.00	13	87.24	87.35	-13	6,757	-0.19%
2018/09/26	0	0.00	4	86.81	86.90	-4	6,323	-0.06%
2018/09/21	1	86.75	1	86.25	86.85	0	6,218	0.00%
2018/09/20	2.1	85.91	0	0.00	85.90	2.1	6,205	0.03%
2018/09/19	0	0.00	2	85.95	86.15	-2	6,337	-0.03%
2018/09/18	3	85.52	0	0.00	85.40	3	6,361	0.05%
2018/09/17	2	85.83	0	0.00	85.85	2	6,533	0.03%
2018/09/14	0	0.00	1	86.30	86.50	-1	6,517	-0.02%
2018/09/13	15	85.29	0	0.00	84.95	15	6,481	0.23%
2018/09/12	5	85.44	0.2	86.00	85.55	4.8	6,167	0.08%
2018/09/11	18	85.58	0	0.00	85.65	18	5,989	0.30%
2018/09/04	2	86.70	0	0.00	87.00	2	5,782	0.03%
2018/08/30	0	0.00	10	87.89	87.55	-10	5,836	-0.17%
2018/08/29	5	87.20	5	86.73	87.25	0	5,778	0.00%
2018/08/27	0	0.00	1	85.50	85.55	-1	5,580	-0.02%
2018/08/22	0.1	84.80	0	0.00	84.65	0.1	5,551	0.00%
2018/08/17	1	84.00	0	0.00	83.65	1	5,479	0.02%
2018/08/16	6	83.57	0	0.00	83.80	6	5,421	0.11%
2018/08/15	1	83.50	0	0.00	83.75	1	5,381	0.02%
2018/08/13	1	83.80	0	0.00	83.95	1	5,368	0.02%
2018/08/07	1	85.50	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0	0.00	4	85.35	85.70	-4	5,727	-0.07%
2018/07/30	2	85.50	2	85.75	85.55	0	6,077	0.00%
2018/07/24	4.1	84.30	3	84.48	84.70	1.1	6,082	0.02%
2018/07/23	0	0.00	12	84.43	84.55	-12	6,204	-0.19%
2018/07/20	0	0.00	19	84.57	84.65	-19	6,337	-0.30%
2018/07/19	0	0.00	2	83.65	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	20	83.28	83.05	-20	6,365	-0.31%
2018/07/16	0	0.00	9	83.21	83.00	-9	6,422	-0.14%
2018/07/13	1	83.35	16	83.25	83.35	-15	6,407	-0.23%
2018/07/12	0	0.00	3	82.62	82.65	-3	6,241	-0.05%
2018/07/10	0	0.00	5	82.53	82.45	-5	6,163	-0.08%
2018/07/09	0	0.00	5	82.10	82.25	-5	6,131	-0.08%
2018/07/06	0	0.00	10	80.70	80.95	-10	6,040	-0.17%
2018/07/04	5	81.35	0	0.00	81.40	5	6,006	0.08%
2018/07/03	0	0.00	2	81.15	81.15	-2	6,033	-0.03%
2018/06/29	4	80.49	10	81.10	81.45	-6	6,045	-0.10%
2018/06/28	12	80.05	0	0.00	80.05	12	5,950	0.20%
2018/06/27	12	80.41	0	0.00	80.40	12	5,831	0.21%
2018/06/26	47	80.27	0	0.00	80.70	47	5,761	0.82%
2018/06/25	12	80.82	1	80.95	80.90	11	5,556	0.20%
2018/06/22	5.1	80.66	0	0.00	81.15	5.1	5,478	0.09%
2018/06/20	5	80.44	2	80.78	81.50	3	5,540	0.05%
2018/06/19	5	80.74	0	0.00	80.60	5	5,466	0.09%
2018/06/13	0	0.00	12	82.50	83.00	-12	5,422	-0.22%
2018/06/06	0	0.00	8	83.05	83.30	-8	5,598	-0.14%
2018/06/05	0	0.00	3	82.58	82.50	-3	5,538	-0.05%
2018/06/04	0	0.00	7	82.41	82.60	-7	5,547	-0.13%
2018/06/01	0	0.00	2	81.10	81.35	-2	5,472	-0.04%
2018/05/31	0	0.00	1	80.65	80.75	-1	5,533	-0.02%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	2	82.18	82.20	-2	5,618	-0.04%
2018/05/25	0.1	81.90	0	0.00	81.85	0.1	5,697	0.00%
2018/05/23	0	0.00	1	82.00	81.35	-1	5,743	-0.02%
2018/05/21	0	0.00	8	82.03	82.05	-8	5,933	-0.13%
2018/05/18	0	0.00	1	81.00	80.95	-1	6,008	-0.02%
2018/05/16	0	0.00	1	81.65	81.75	-1	6,281	-0.02%
2018/05/15	0	0.00	5	82.14	81.65	-5	6,311	-0.08%
2018/05/14	0	0.00	23	82.17	82.50	-23	6,727	-0.34%
2018/05/11	0	0.00	11	81.48	81.60	-11	6,558	-0.17%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/07	1	79.20	0	0.00	79.50	1	6,271	0.02%
2018/05/03	2	78.70	0	0.00	78.55	2	6,384	0.03%
2018/05/02	2	79.75	0	0.00	79.40	2	6,320	0.03%
2018/04/27	3.1	78.99	0	0.00	79.20	3.1	6,300	0.05%
2018/04/26	4	79.00	5	79.15	79.05	-1	6,167	-0.02%
2018/04/25	17	79.01	0	0.00	79.30	17	5,981	0.28%
2018/04/24	18	79.45	0	0.00	79.55	18	5,821	0.31%
2018/04/23	13	80.01	0	0.00	79.95	13	5,635	0.23%
2018/04/20	8	80.69	0	0.00	80.75	8	5,524	0.14%
2018/04/19	0	0.00	1	82.45	82.65	-1	5,421	-0.02%
2018/04/17	3	81.38	0	0.00	81.40	3	5,375	0.06%
2018/04/12	1	82.55	0	0.00	82.50	1	5,467	0.02%
2018/04/09	0	0.00	1.1	82.33	82.20	-1.1	5,639	-0.02%
2018/04/03	10	81.46	1	81.50	81.50	9	5,642	0.16%
2018/04/02	0.1	82.55	0	0.00	82.25	0.1	5,617	0.00%
2018/03/31	2	82.80	0	0.00	82.95	2	5,607	0.04%
2018/03/30	0	0.00	1	82.95	82.85	-1	5,652	-0.02%
2018/03/29	3	82.10	0	0.00	82.10	3	5,612	0.05%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/26	3	81.78	0	0.00	82.20	3	5,484	0.05%
2018/03/23	3	82.13	0	0.00	82.10	3	5,489	0.05%
2018/03/22	0	0.00	1	84.10	83.55	-1	5,423	-0.02%
2018/03/19	0	0.00	1	84.00	83.85	-1	5,405	-0.02%
2018/03/15	2	84.30	0	0.00	84.25	2	5,373	0.04%
2018/03/14	0	0.00	3	84.23	84.30	-3	5,360	-0.06%
2018/03/13	0	0.00	9	84.64	84.95	-9	5,409	-0.17%
2018/03/12	2	83.70	9	83.98	84.15	-7	5,367	-0.13%
2018/03/09	0	0.00	1	83.00	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	5	82.40	82.75	-5	5,427	-0.09%
2018/03/06	0.1	82.25	2	82.10	82.15	-1.9	5,449	-0.04%
2018/03/02	0	0.00	2	80.80	81.15	-2	5,452	-0.04%
2018/02/27	2	82.70	0	0.00	82.35	2	5,345	0.04%
2018/02/26	0	0.00	1	82.40	82.40	-1	5,235	-0.02%
2018/02/23	0	0.00	4	81.94	82.00	-4	5,206	-0.08%
2018/02/22	1	81.50	0	0.00	81.00	1	5,225	0.02%
2018/02/21	3	81.47	2	81.48	81.50	1	5,238	0.02%
2018/02/12	3	79.70	0	0.00	79.70	3	5,082	0.06%
2018/02/09	7	78.29	0	0.00	79.05	7	5,062	0.14%
2018/02/07	4	81.16	1	81.30	80.65	3	4,854	0.06%
2018/02/06	14	79.97	1	79.60	79.65	13	4,702	0.28%
2018/02/05	5	83.18	1	83.25	83.60	4	4,182	0.10%
2018/02/02	1	84.80	0	0.00	84.90	1	4,080	0.02%
2018/01/31	6	84.48	2	84.55	84.65	4	4,014	0.10%
2018/01/30	5	84.87	3	84.65	84.55	2	3,980	0.05%
2018/01/29	3	85.27	0	0.00	85.55	3	3,924	0.08%
2018/01/24	2	87.05	1	87.80	87.20	1	3,678	0.03%
2018/01/23	0	0.00	1	88.25	88.30	-1	3,629	-0.03%
2018/01/22	1	87.85	3	87.40	87.95	-2	3,588	-0.06%
2018/01/19	1	86.95	0	0.00	87.15	1	3,550	0.03%
2018/01/18	0	0.00	4	86.13	86.30	-4	3,516	-0.11%
2018/01/17	2	85.08	0	0.00	85.15	2	3,441	0.06%
2018/01/12	0	0.00	2	84.10	84.10	-2	3,310	-0.06%
2018/01/10	1	84.00	2	83.95	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	5	84.10	84.15	-5	3,292	-0.15%
2018/01/08	0	0.00	6	84.01	84.10	-6	3,298	-0.18%
2018/01/05	0	0.00	6	83.66	83.75	-6	3,272	-0.18%
2018/01/04	0	0.00	2	83.48	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	21	83.28	83.35	-21	3,464	-0.61%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,412	-0.03%