元大台灣50 (0050)-統一-新台中券商分點個股進出

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
193.05
漲跌
▲3.70
漲幅
+1.95%
成交量
7,948張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(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

元大台灣50 (0050)籌碼相關－統一-新台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中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
2024/11/22	0.1	191.90	0.2	192.35	193.05	-0.2	11,953	0.00%
2024/11/21	9.2	189.24	0	0.00	189.35	9.2	11,953	0.08%
2024/11/20	13.2	191.73	13	192.06	191.45	0.2	11,776	0.00%
2024/11/19	23	192.61	4.2	191.36	192.25	18.8	11,771	0.16%
2024/11/18	6.4	189.90	4	190.08	189.65	2.4	11,824	0.02%
2024/11/15	1.7	191.48	2.5	191.90	192.35	-0.8	11,756	-0.01%
2024/11/14	7.5	191.12	0	0.00	191.00	7.5	11,853	0.06%
2024/11/13	16.2	193.01	6	193.93	192.75	10.2	11,842	0.09%
2024/11/12	12.7	194.88	0	0.00	194.00	12.7	12,000	0.11%
2024/11/11	6.5	197.37	3.1	197.59	199.10	3.4	11,744	0.03%
2024/11/08	3.1	199.11	4.1	199.43	199.00	-1	11,831	-0.01%
2024/11/07	4.5	196.59	3.1	197.03	197.45	1.4	12,006	0.01%
2024/11/06	3.2	195.24	2.3	196.94	195.20	0.9	12,212	0.01%
2024/11/05	13.6	192.19	11	192.92	193.65	2.6	12,463	0.02%
2024/11/04	1.1	191.83	2.2	192.51	192.95	-1.2	13,347	-0.01%
2024/11/01	21.9	187.96	9.2	188.93	190.50	12.7	14,148	0.09%
2024/10/30	2.3	192.89	1.1	192.81	191.80	1.2	14,315	0.01%
2024/10/29	11.8	191.45	0.5	192.50	191.50	11.3	14,313	0.08%
2024/10/28	1.4	196.02	4.5	195.67	196.05	-3.1	14,060	-0.02%
2024/10/25	9.2	196.19	0.1	195.55	196.40	9.1	14,087	0.06%
2024/10/24	2	196.18	7	195.46	194.80	-5	14,042	-0.04%
2024/10/23	3.2	195.86	0.2	195.85	196.00	2.9	14,339	0.02%
2024/10/22	3.9	196.87	1.1	196.98	197.30	2.8	14,390	0.02%
2024/10/21	2.1	198.76	4	198.98	198.05	-1.9	14,602	-0.01%
2024/10/18	4.2	198.35	8.6	199.66	198.10	-4.4	14,655	-0.03%
2024/10/17	2.4	192.78	2	193.28	193.30	0.4	14,415	0.00%
2024/10/16	1.8	193.39	2.1	193.40	193.00	-0.3	14,498	0.00%
2024/10/15	2.2	196.20	90.5	196.03	196.40	-88.3	14,422	-0.61%
2024/10/14	1	192.76	1	192.15	192.30	0	14,339	0.00%
2024/10/11	0.1	190.45	31.6	191.81	192.15	-31.5	14,407	-0.22%
2024/10/09	0	0.00	3.3	190.00	189.00	-3.3	14,365	-0.02%
2024/10/08	2.8	186.44	0.1	187.45	187.25	2.7	14,296	0.02%
2024/10/07	5.2	186.78	2.8	187.80	188.15	2.3	14,396	0.02%
2024/10/04	2.4	183.78	9.1	184.63	183.60	-6.7	14,461	-0.05%
2024/10/01	0.3	184.01	1	183.85	183.60	-0.7	14,475	-0.01%
2024/09/30	11.7	185.91	5	187.54	183.95	6.7	14,529	0.05%
2024/09/27	2	188.80	3.5	190.40	188.90	-1.5	14,418	-0.01%
2024/09/26	1	189.05	1.1	189.47	189.30	-0.1	14,319	0.00%
2024/09/25	1.2	187.70	3.4	187.68	187.75	-2.3	14,162	-0.02%
2024/09/24	2.3	183.89	0.6	183.40	185.00	1.6	14,037	0.01%
2024/09/23	0	0.00	1	183.00	183.25	-1	13,975	-0.01%
2024/09/20	0	183.50	1.6	183.10	182.45	-1.5	13,992	-0.01%
2024/09/19	2	178.85	3.9	179.11	180.15	-1.9	13,982	-0.01%
2024/09/18	2.3	176.99	2	178.50	177.85	0.3	14,067	0.00%
2024/09/16	4.6	178.83	3.3	179.31	178.75	1.3	14,084	0.01%
2024/09/13	0	178.25	0.1	179.09	178.40	-0.1	14,174	0.00%
2024/09/12	2	176.53	6.4	177.33	178.30	-4.4	14,521	-0.03%
2024/09/11	2.2	171.77	0	0.00	171.85	2.2	14,368	0.02%
2024/09/10	1.6	171.99	1.1	172.88	172.35	0.4	14,420	0.00%
2024/09/09	11.4	171.05	12	171.17	172.05	-0.6	14,373	0.00%
2024/09/06	4	173.73	2.1	174.28	174.75	1.9	14,389	0.01%
2024/09/05	3.8	173.02	5.4	173.47	172.30	-1.6	14,372	-0.01%
2024/09/04	17	171.87	0	0.00	171.25	17	14,406	0.12%
2024/09/03	0.3	180.65	0	0.00	180.05	0.3	14,022	0.00%
2024/09/02	65.1	181.30	0	0.00	180.85	65.1	14,146	0.46%
2024/08/30	0	0.00	0.1	181.44	181.35	-0.1	14,088	0.00%
2024/08/29	1.3	179.57	0	0.00	180.50	1.3	14,086	0.01%
2024/08/28	9	182.08	0.2	182.19	183.00	8.8	14,056	0.06%
2024/08/27	6.9	179.92	1.2	180.34	180.45	5.7	14,102	0.04%
2024/08/26	2.8	182.04	5.3	182.87	181.25	-2.5	14,168	-0.02%
2024/08/23	3.2	179.64	1.1	179.88	180.95	2.1	14,091	0.01%
2024/08/22	7	181.15	0	0.00	180.85	7	14,051	0.05%
2024/08/21	15.3	182.30	2	182.10	181.80	13.3	14,058	0.09%
2024/08/20	4	184.33	4.2	185.07	183.75	-0.2	13,924	0.00%
2024/08/19	1.1	184.24	2.1	184.58	183.65	-1.1	13,845	-0.01%
2024/08/16	6	182.73	8.2	183.21	183.40	-2.2	13,796	-0.02%
2024/08/15	10.6	180.16	2	180.10	179.35	8.6	13,649	0.06%
2024/08/14	1.8	181.09	4.2	181.03	180.75	-2.4	13,570	-0.02%
2024/08/13	4	178.75	5.1	178.53	178.50	-1.1	13,336	-0.01%
2024/08/12	1.1	178.37	8.4	177.90	178.05	-7.3	13,356	-0.05%
2024/08/09	4	175.09	8.3	176.16	175.85	-4.3	13,306	-0.03%
2024/08/08	17.2	171.02	6.1	171.11	170.55	11.1	13,046	0.08%
2024/08/07	8.7	172.03	7.7	172.25	174.15	0.9	12,768	0.01%
2024/08/06	18.8	166.46	12.4	166.72	167.50	6.5	12,399	0.05%
2024/08/05	71.3	162.12	67	163.05	158.75	4.3	11,432	0.04%
2024/08/02	11.2	176.41	0	0.00	174.70	11.2	10,609	0.11%
2024/08/01	21.2	183.99	0.6	184.35	184.00	20.6	10,219	0.20%
2024/07/31	3.6	179.95	1.1	180.98	180.85	2.5	10,128	0.02%
2024/07/30	6.4	178.32	3.1	179.35	180.60	3.3	10,071	0.03%
2024/07/29	3.6	181.28	2.2	181.30	180.60	1.4	9,957	0.01%
2024/07/26	14.8	178.62	0	0.00	179.00	14.8	9,866	0.15%
2024/07/23	5.7	184.80	2.4	184.94	186.30	3.3	9,562	0.03%
2024/07/22	10.4	181.98	24.5	180.80	180.70	-14.1	9,450	-0.15%
2024/07/19	7.8	187.46	0	0.00	186.25	7.8	9,175	0.09%
2024/07/18	19	189.55	11.1	190.33	190.60	7.9	9,029	0.09%
2024/07/17	5.4	195.18	0.2	195.85	194.10	5.2	8,821	0.06%
2024/07/16	0.2	197.25	0.1	198.90	196.85	0.1	8,733	0.00%
2024/07/15	1.2	196.67	2.1	197.87	196.70	-0.9	9,019	-0.01%
2024/07/12	6.7	197.44	0.6	197.87	196.35	6.1	8,965	0.07%
2024/07/11	10	201.95	1.7	201.47	202.75	8.3	8,857	0.09%
2024/07/10	3.6	197.11	0.2	197.35	198.35	3.4	8,971	0.04%
2024/07/09	2.5	197.67	3.9	198.58	197.65	-1.4	8,983	-0.02%
2024/07/08	0.1	192.15	3	196.92	197.85	-3	8,823	-0.03%
2024/07/05	1.5	192.60	0.2	193.00	191.80	1.3	8,606	0.01%
2024/07/04	0	0.00	3.5	191.60	192.50	-3.5	8,531	-0.04%
2024/07/03	0	0.00	1.1	187.40	187.60	-1.1	8,456	-0.01%
2024/07/02	1.2	185.51	0	0.00	185.35	1.2	8,443	0.01%
2024/07/01	1	187.55	0.4	187.09	186.60	0.6	8,429	0.01%
2024/06/28	0	0.00	0.1	185.90	186.45	-0.1	8,429	0.00%
2024/06/27	0	183.80	0	0.00	185.30	0	8,449	0.00%
2024/06/26	0.1	184.60	1.2	185.07	185.35	-1.1	8,476	-0.01%
2024/06/25	1.5	182.57	1.1	182.71	183.90	0.4	8,380	0.00%
2024/06/24	7.4	184.98	6	185.15	184.00	1.4	8,236	0.02%
2024/06/21	4.1	187.28	1.2	187.37	188.60	2.9	8,125	0.04%
2024/06/20	0	0.00	1.3	188.62	189.75	-1.3	8,098	-0.02%
2024/06/19	1.2	188.10	1.1	186.30	187.95	0.1	8,022	0.00%
2024/06/18	0	0.00	0.7	182.61	183.00	-0.7	7,932	-0.01%
2024/06/17	5.5	179.29	5.2	179.86	180.00	0.2	7,990	0.00%
2024/06/14	0.1	179.80	0	0.00	180.00	0.1	7,998	0.00%
2024/06/13	2.2	179.84	1.7	179.19	178.95	0.4	8,188	0.01%
2024/06/12	0	0.00	1.8	175.76	176.40	-1.8	8,063	-0.02%
2024/06/11	0.3	173.35	2	173.52	173.30	-1.7	8,075	-0.02%
2024/06/07	8.2	173.07	0	0.00	172.85	8.2	8,108	0.10%
2024/06/06	2	173.40	1.8	173.72	174.20	0.2	8,239	0.00%
2024/06/05	4.4	167.05	3	167.80	168.45	1.4	8,172	0.02%
2024/06/04	5.3	167.22	0	0.00	166.85	5.3	8,578	0.06%
2024/06/03	0	168.42	1.2	169.54	169.55	-1.1	8,939	-0.01%
2024/05/31	3.4	166.79	0	0.00	166.00	3.4	9,065	0.04%
2024/05/30	2.7	168.09	0	0.00	167.90	2.7	9,200	0.03%
2024/05/29	1.2	171.91	0	0.00	170.85	1.2	9,451	0.01%
2024/05/27	0.2	172.30	1.6	172.63	172.95	-1.5	9,504	-0.02%
2024/05/24	2.1	170.20	0.1	170.60	170.60	2	9,509	0.02%
2024/05/23	0.1	170.40	0.7	170.89	171.30	-0.6	9,611	-0.01%
2024/05/22	0.3	169.90	5.6	169.60	170.00	-5.3	9,831	-0.05%
2024/05/20	1.1	166.77	1	166.85	167.20	0.1	10,029	0.00%
2024/05/17	1.1	167.41	0.2	167.15	167.25	0.9	10,138	0.01%
2024/05/16	3.1	168.41	0.3	169.15	167.45	2.8	10,210	0.03%
2024/05/15	0.2	166.35	13.5	166.18	166.65	-13.3	10,302	-0.13%
2024/05/14	0	0.00	6.5	163.54	164.40	-6.5	10,754	-0.06%
2024/05/13	5.3	163.54	6.1	163.65	163.30	-0.8	10,911	-0.01%
2024/05/10	1.5	160.91	8.4	161.86	161.65	-6.9	10,908	-0.06%
2024/05/09	2.1	160.83	0	161.05	160.50	2.1	10,887	0.02%
2024/05/08	1.4	159.93	0.2	160.31	160.70	1.2	10,915	0.01%
2024/05/07	3	160.10	0	160.00	160.10	3	10,975	0.03%
2024/05/06	1.2	159.02	3.7	159.86	159.20	-2.5	11,315	-0.02%
2024/05/03	1	158.34	0.1	158.07	156.95	0.9	11,435	0.01%
2024/05/02	3.5	156.39	0	0.00	156.15	3.5	11,775	0.03%
2024/04/30	0.1	158.70	0	159.10	158.25	0.1	11,907	0.00%
2024/04/29	0.1	158.65	9.2	158.68	158.80	-9.1	11,948	-0.08%
2024/04/26	0	0.00	1.4	156.45	156.00	-1.4	12,035	-0.01%
2024/04/25	6.6	153.99	3	154.98	153.50	3.6	12,372	0.03%
2024/04/24	1.2	155.92	69.3	155.22	156.35	-68.1	12,412	-0.55%
2024/04/23	0	0.00	1	151.55	151.90	-1	12,890	-0.01%
2024/04/22	0.2	150.64	10	150.45	150.45	-9.8	13,165	-0.07%
2024/04/19	88.3	151.64	1.3	150.87	150.90	87.1	13,214	0.66%
2024/04/18	0.2	156.52	1.2	158.20	158.95	-1	12,816	-0.01%
2024/04/17	0	156.16	0.4	157.07	157.40	-0.4	12,800	0.00%
2024/04/16	23.9	155.60	10.5	155.60	155.65	13.4	12,784	0.11%
2024/04/15	10.3	160.31	7	160.86	160.00	3.3	12,601	0.03%
2024/04/12	0	0.00	5	162.10	162.10	-5	12,626	-0.04%
2024/04/11	4.1	162.18	0	0.00	162.50	4.1	12,596	0.03%
2024/04/10	0.2	162.99	0	0.00	163.00	0.2	12,600	0.00%
2024/04/09	2.2	162.67	10.7	161.82	163.25	-8.5	12,737	-0.07%
2024/04/08	2.3	159.15	106.5	158.85	159.45	-104.2	12,701	-0.82%	大賣/鉅額交易
2024/04/03	36.5	158.42	0.1	158.65	158.55	36.4	12,825	0.28%
2024/04/02	1	159.00	82.9	159.19	159.65	-81.9	12,995	-0.63%
2024/04/01	1.3	158.36	0.2	158.35	157.40	1.1	13,372	0.01%
2024/03/29	0	0.00	0.2	157.80	157.90	-0.2	13,564	0.00%
2024/03/28	2.2	156.55	0	0.00	156.90	2.2	13,567	0.02%
2024/03/27	0	157.25	0	157.35	157.65	0	13,618	0.00%
2024/03/26	0.4	157.09	6.5	158.69	157.60	-6.1	13,634	-0.04%
2024/03/25	0.4	157.39	3.4	157.91	157.50	-3	13,636	-0.02%
2024/03/22	2.1	157.21	2.3	157.03	157.20	-0.2	13,586	0.00%
2024/03/21	1	157.35	13.6	156.43	157.40	-12.6	13,584	-0.09%
2024/03/20	1.1	153.98	2	155.20	153.20	-0.9	13,558	-0.01%
2024/03/19	0	0.00	3	154.42	154.05	-3	13,924	-0.02%
2024/03/18	0.1	153.40	2.1	153.83	154.40	-2	13,830	-0.01%
2024/03/15	6.4	153.98	19.1	153.83	153.00	-12.7	13,623	-0.09%
2024/03/14	4.1	155.20	0.1	155.10	155.10	4	13,532	0.03%
2024/03/13	1.1	155.47	3.1	155.51	155.25	-2	13,611	-0.01%
2024/03/12	11	154.18	11.4	153.88	154.50	-0.3	13,443	0.00%
2024/03/11	8	153.45	11.1	153.79	152.90	-3.1	13,318	-0.02%
2024/03/08	13.6	154.30	24.9	155.76	154.45	-11.3	13,181	-0.09%
2024/03/07	1.2	151.95	16.3	152.08	152.30	-15.1	12,772	-0.12%
2024/03/06	1.2	146.78	9.3	148.28	148.85	-8.1	12,366	-0.07%
2024/03/05	2.2	147.62	2.3	148.33	148.15	-0.1	12,273	0.00%
2024/03/04	1	147.00	4.5	146.57	146.95	-3.5	12,111	-0.03%
2024/03/01	1.2	143.02	1	143.10	142.80	0.2	11,865	0.00%
2024/02/29	4	143.05	0.6	143.30	143.30	3.4	11,877	0.03%
2024/02/27	1.1	143.04	5	142.95	143.35	-3.9	11,985	-0.03%
2024/02/26	4.2	143.53	2.1	143.66	143.95	2.1	11,990	0.02%
2024/02/23	0	143.63	11.1	143.77	143.75	-11.1	11,929	-0.09%
2024/02/22	0.1	142.45	3.1	142.80	142.80	-3.1	12,083	-0.03%
2024/02/21	0.2	141.33	3	141.23	141.20	-2.8	12,022	-0.02%
2024/02/20	1	141.55	2	141.60	141.65	-1	12,301	-0.01%
2024/02/19	0.1	140.83	0.9	141.00	141.10	-0.8	12,385	-0.01%
2024/02/16	11	141.94	2	141.78	141.30	9	12,615	0.07%
2024/02/15	1	142.00	27.5	142.00	142.35	-26.5	12,656	-0.21%
2024/02/05	9.5	135.30	7.1	136.30	135.95	2.4	12,384	0.02%
2024/02/02	1	134.80	3.3	134.95	135.10	-2.3	12,168	-0.02%
2024/02/01	0	134.32	0	0.00	134.35	0	12,124	0.00%
2024/01/31	1.3	134.89	9	134.97	134.35	-7.7	12,169	-0.06%
2024/01/30	0.6	136.35	7.2	136.20	136.15	-6.6	12,165	-0.05%
2024/01/29	1	136.20	1.3	136.21	136.50	-0.3	12,271	0.00%
2024/01/26	0.5	135.65	6.9	135.72	135.65	-6.4	11,972	-0.05%
2024/01/25	3.1	135.31	7.8	135.30	135.65	-4.7	11,872	-0.04%
2024/01/24	1	134.05	3.3	134.23	134.00	-2.3	11,511	-0.02%
2024/01/23	5	133.75	0.2	133.72	134.05	4.8	11,454	0.04%
2024/01/22	0	134.05	4.1	134.10	133.80	-4.1	11,491	-0.04%
2024/01/19	1.4	131.31	40.4	131.69	132.90	-39.1	11,344	-0.34%
2024/01/18	0.1	128.50	1	128.25	128.30	-0.9	11,276	-0.01%
2024/01/17	28.8	127.89	2.4	128.44	127.45	26.4	11,225	0.23%
2024/01/16	1.3	131.50	11	131.65	131.65	-9.7	10,739	-0.09%
2024/01/15	1.1	133.43	0.2	133.05	133.00	0.9	10,507	0.01%
2024/01/10	0.3	132.55	0	132.70	132.30	0.3	10,466	0.00%
2024/01/08	3.1	132.96	0	0.00	132.75	3.1	10,501	0.03%
2024/01/05	4.4	132.35	0	0.00	132.15	4.4	10,451	0.04%
2024/01/04	1.1	132.46	1	132.60	132.50	0.1	10,623	0.00%
2024/01/03	2.4	132.63	0	0.00	132.55	2.4	10,771	0.02%
2024/01/02	0.3	135.45	0	0.00	134.90	0.3	10,627	0.00%
2023/12/29	0	0.00	1.1	135.97	135.45	-1.1	10,597	-0.01%
2023/12/28	0	0.00	0.1	135.90	135.75	-0.1	10,564	0.00%
2023/12/27	2	135.55	4.1	135.23	135.75	-2.1	10,401	-0.02%
2023/12/26	0	0.00	3.3	134.17	134.25	-3.3	10,010	-0.03%
2023/12/25	1	133.00	3.5	133.59	133.50	-2.5	9,822	-0.03%
2023/12/22	0	0.00	3	132.98	132.95	-3	9,796	-0.03%
2023/12/21	1.2	132.32	0	0.00	132.60	1.2	9,860	0.01%
2023/12/20	0	0.00	2	133.58	133.75	-2	9,837	-0.02%
2023/12/19	0	133.15	1	133.45	133.40	-1	9,885	-0.01%
2023/12/18	0.1	133.05	3	133.40	133.90	-2.9	10,144	-0.03%
2023/12/15	2	134.10	4	133.91	133.70	-2	10,132	-0.02%
2023/12/14	0	0.00	11.5	132.82	133.15	-11.5	9,893	-0.12%
2023/12/13	0.2	131.75	0	0.00	131.55	0.2	9,477	0.00%
2023/12/12	1.2	131.51	0.5	131.55	131.50	0.7	9,524	0.01%
2023/12/11	0.1	131.00	0	0.00	131.20	0.1	9,552	0.00%
2023/12/08	0.1	131.10	5.4	131.44	131.05	-5.3	9,554	-0.06%
2023/12/07	0.1	130.56	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0	130.65	0	0.00	130.80	0	9,471	0.00%
2023/12/05	4.5	130.32	0	0.00	130.35	4.5	9,445	0.05%
2023/12/04	1.1	131.80	4.8	131.35	131.30	-3.7	9,459	-0.04%
2023/12/01	0.1	131.11	5	131.44	131.80	-4.9	9,507	-0.05%
2023/11/30	0.1	131.15	5.5	131.07	131.35	-5.4	9,479	-0.06%
2023/11/28	0	0.00	1	131.10	131.25	-1	9,295	-0.01%
2023/11/27	7.3	130.77	0	0.00	130.35	7.3	9,208	0.08%
2023/11/24	0	0.00	2.1	131.34	131.20	-2.1	9,147	-0.02%
2023/11/22	0.3	131.30	3.1	131.33	131.35	-2.8	9,002	-0.03%
2023/11/21	0	131.60	3.3	132.23	132.55	-3.3	9,018	-0.04%
2023/11/20	0	131.05	0.4	130.75	130.95	-0.4	8,657	0.00%
2023/11/17	0	0.00	0.2	131.01	131.00	-0.2	8,625	0.00%
2023/11/16	0	0.00	8.4	130.78	130.60	-8.4	8,234	-0.10%
2023/11/15	0.9	130.80	9.5	130.68	130.55	-8.6	8,096	-0.11%
2023/11/14	5	129.35	9.2	129.39	129.00	-4.2	7,843	-0.05%
2023/11/13	0.1	128.80	44.3	128.86	128.70	-44.2	7,669	-0.58%
2023/11/10	0.1	126.95	0.1	126.75	126.75	0	7,548	0.00%
2023/11/09	2.2	127.05	1.7	127.11	127.25	0.5	7,601	0.01%
2023/11/08	0.1	126.55	2	127.05	127.20	-1.9	7,872	-0.02%
2023/11/07	0	126.35	1.3	126.53	126.50	-1.2	7,816	-0.02%
2023/11/06	4.1	126.44	6.5	127.00	126.55	-2.4	7,888	-0.03%
2023/11/03	0.3	125.29	2.8	124.94	125.45	-2.5	7,684	-0.03%
2023/11/02	0	123.10	0.3	123.78	124.50	-0.2	7,713	0.00%
2023/11/01	0.1	121.96	0	121.75	121.75	0.1	7,626	0.00%
2023/10/31	0.3	121.68	0	0.00	121.15	0.3	7,666	0.00%
2023/10/30	1.2	122.36	0.1	122.90	122.00	1.1	7,686	0.01%
2023/10/27	1.3	122.45	0	0.00	122.30	1.3	7,608	0.02%
2023/10/26	9.7	121.81	0	0.00	121.75	9.7	7,661	0.13%
2023/10/25	0	124.25	0.1	124.63	124.20	-0.1	7,340	0.00%
2023/10/24	4.6	123.14	0	0.00	123.95	4.6	7,340	0.06%
2023/10/23	0.3	124.48	0	0.00	123.85	0.3	7,293	0.00%
2023/10/20	0.2	124.47	0	0.00	125.40	0.2	7,276	0.00%
2023/10/19	0.6	124.94	0	125.05	124.85	0.6	7,364	0.01%
2023/10/18	1.2	125.39	0	0.00	124.80	1.2	7,447	0.02%
2023/10/17	0	0.00	2	126.75	126.55	-2	7,349	-0.03%
2023/10/16	2.5	126.20	0	0.00	126.25	2.5	7,474	0.03%
2023/10/13	0.2	126.95	0	0.00	126.95	0.2	7,526	0.00%
2023/10/12	0	0.00	2.6	126.98	127.30	-2.6	7,674	-0.03%
2023/10/11	0	126.00	4	126.07	126.25	-3.9	7,681	-0.05%
2023/10/06	0	124.00	0.5	124.00	124.10	-0.5	7,718	-0.01%
2023/10/05	1.2	122.49	0.7	123.28	123.65	0.5	7,694	0.01%
2023/10/04	3	121.68	0	0.00	121.90	3	7,701	0.04%
2023/10/03	1	123.80	0	0.00	123.50	1	7,645	0.01%
2023/10/02	1.1	124.38	2.1	124.33	124.25	-1.1	7,694	-0.01%
2023/09/28	1.4	122.66	0	0.00	122.65	1.4	7,859	0.02%
2023/09/27	0.4	122.00	0	0.00	122.15	0.4	7,849	0.00%
2023/09/26	6.1	122.49	0.1	122.25	122.10	6	7,835	0.08%
2023/09/25	3	123.25	2	123.20	123.55	1	7,778	0.01%
2023/09/22	1.3	122.63	0	0.00	122.65	1.3	7,829	0.02%
2023/09/21	6.4	123.07	1	123.00	122.75	5.4	7,765	0.07%
2023/09/20	3	124.82	0	0.00	124.75	3	7,507	0.04%
2023/09/19	0.3	125.88	0.1	126.00	125.45	0.2	7,518	0.00%
2023/09/18	1.3	126.25	0	126.52	126.00	1.3	7,574	0.02%
2023/09/15	1.4	126.95	2.1	126.99	127.35	-0.7	7,899	-0.01%
2023/09/14	4	126.18	2.3	126.70	126.95	1.7	7,912	0.02%
2023/09/11	4.6	124.23	4	125.15	123.80	0.6	8,099	0.01%
2023/09/08	1.2	124.37	0	0.00	124.30	1.2	8,073	0.02%
2023/09/07	1.2	124.83	0	0.00	124.85	1.2	8,371	0.01%
2023/09/06	0	126.55	0	0.00	126.00	0	8,506	0.00%
2023/09/05	2.4	126.45	0	0.00	126.45	2.4	8,477	0.03%
2023/09/04	0.4	126.53	11	126.70	126.75	-10.6	8,502	-0.12%
2023/09/01	2.6	125.65	23.5	125.85	125.90	-20.9	8,646	-0.24%
2023/08/31	0	0.00	1	125.75	125.70	-1	8,705	-0.01%
2023/08/30	0	0.00	0	126.65	126.60	0	8,738	0.00%
2023/08/29	0.5	125.95	0.1	125.90	126.05	0.4	8,774	0.00%
2023/08/25	4	125.06	0	124.95	124.55	4	8,806	0.05%
2023/08/24	0.2	126.94	1.1	126.56	127.00	-0.9	8,890	-0.01%
2023/08/23	0.2	124.88	0.1	124.50	124.85	0.1	9,020	0.00%
2023/08/22	4.1	123.98	0	124.05	124.00	4.1	9,303	0.04%
2023/08/21	8.3	123.48	1	124.20	123.00	7.3	9,433	0.08%
2023/08/18	7.2	124.06	0	0.00	123.85	7.2	9,447	0.08%
2023/08/17	7.2	124.21	0	124.70	124.60	7.2	9,525	0.08%
2023/08/16	10.8	124.00	0	0.00	124.05	10.8	9,664	0.11%
2023/08/15	3	124.78	4	124.66	124.70	-1	9,931	-0.01%
2023/08/14	38.7	124.59	0	0.00	124.50	38.7	10,173	0.38%
2023/08/11	3.6	126.56	0	126.40	126.30	3.5	10,232	0.03%
2023/08/10	11.3	126.62	6	127.92	126.40	5.3	10,235	0.05%
2023/08/09	0.1	127.35	0	0.00	127.20	0.1	10,122	0.00%
2023/08/08	1.8	126.92	0	0.00	127.00	1.8	10,124	0.02%
2023/08/07	1.2	127.77	0	128.25	128.50	1.2	10,010	0.01%
2023/08/04	1.6	127.37	0	127.30	127.25	1.6	10,002	0.02%
2023/08/02	3.4	127.88	0	0.00	127.85	3.4	9,967	0.03%
2023/08/01	2.1	129.39	2	130.00	129.45	0.1	9,867	0.00%
2023/07/31	0.4	129.35	1.2	129.97	128.80	-0.8	9,830	-0.01%
2023/07/28	0	129.35	0.2	129.37	129.50	-0.2	9,771	0.00%
2023/07/27	0.2	129.20	0.1	129.35	129.50	0.1	9,795	0.00%
2023/07/26	2	128.78	0	0.00	128.50	2	9,814	0.02%
2023/07/25	0	0.00	5.1	128.91	128.85	-5.1	9,835	-0.05%
2023/07/24	3.4	126.98	0	0.00	127.25	3.4	9,877	0.03%
2023/07/21	8.6	126.78	0.6	127.30	127.20	8	9,930	0.08%
2023/07/20	2	129.48	1.4	129.21	129.35	0.6	10,026	0.01%
2023/07/19	0	0.00	0	129.95	128.75	0	10,073	0.00%
2023/07/18	8.1	130.37	0	130.70	129.85	8.1	9,915	0.08%
2023/07/17	7.6	132.16	1	132.05	132.00	6.6	9,841	0.07%
2023/07/14	0.2	131.85	6.1	132.02	132.25	-5.9	9,716	-0.06%
2023/07/13	0	0.00	3.3	131.33	130.90	-3.3	9,551	-0.03%
2023/07/12	0	0.00	1	129.20	129.45	-1	9,385	-0.01%
2023/07/11	0	0.00	0.1	128.90	129.20	-0.1	9,379	0.00%
2023/07/10	0.4	127.73	0	0.00	127.45	0.4	9,413	0.00%
2023/07/07	2.3	127.33	2	127.30	127.70	0.3	9,330	0.00%
2023/07/06	5.1	128.56	5	129.18	127.90	0.1	9,296	0.00%
2023/07/05	1.4	131.01	3.1	130.82	130.80	-1.8	9,086	-0.02%
2023/07/04	1.5	130.75	2	130.85	131.00	-0.5	9,075	-0.01%
2023/07/03	1	130.35	2.4	130.60	130.70	-1.4	9,106	-0.02%
2023/06/30	2.2	128.42	0	0.00	129.10	2.2	9,245	0.02%
2023/06/29	0.1	129.05	0.2	129.48	129.05	-0.1	9,318	0.00%
2023/06/28	1	129.29	0	0.00	129.10	1	9,274	0.01%
2023/06/27	0.4	129.06	0.2	129.00	128.90	0.1	9,342	0.00%
2023/06/26	4.4	129.97	1	129.70	129.75	3.4	9,410	0.04%
2023/06/21	0.1	130.44	14.3	130.39	130.55	-14.2	9,511	-0.15%
2023/06/20	0.1	130.80	0.1	130.40	130.55	0	9,327	0.00%
2023/06/19	0.1	130.99	0	0.00	131.25	0.1	9,455	0.00%
2023/06/16	0.1	131.62	2.2	131.48	131.55	-2.1	9,416	-0.02%
2023/06/15	1	131.50	1.1	131.75	131.90	-0.1	9,414	0.00%
2023/06/14	0.3	131.34	1	131.20	131.50	-0.7	9,411	-0.01%
2023/06/13	1	131.25	18.2	131.43	131.55	-17.2	9,559	-0.18%
2023/06/12	1.1	129.10	5.1	128.84	129.00	-4	9,371	-0.04%
2023/06/08	2.3	127.27	1	126.70	126.85	1.3	9,545	0.01%
2023/06/07	0	0.00	0.1	127.40	128.10	-0.1	9,679	0.00%
2023/06/06	0	126.45	0	0.00	126.70	0	9,532	0.00%
2023/06/05	1.5	126.75	2	126.75	126.35	-0.5	9,525	-0.01%
2023/06/02	0	0.00	10	126.58	126.75	-10	9,543	-0.10%
2023/06/01	1.2	125.09	0	0.00	125.15	1.2	9,567	0.01%
2023/05/31	2.2	125.58	1.2	126.11	126.15	1	9,554	0.01%
2023/05/30	2.1	126.68	0	0.00	126.75	2.1	9,464	0.02%
2023/05/29	3.3	126.98	1	126.75	126.75	2.3	9,386	0.02%
2023/05/26	0	0.00	10.4	125.77	125.95	-10.4	9,236	-0.11%
2023/05/25	4.2	122.84	5.1	122.85	123.05	-0.9	8,943	-0.01%
2023/05/24	2	121.30	20.5	121.30	121.60	-18.5	8,934	-0.21%
2023/05/23	0.2	122.09	0.1	122.20	122.20	0.1	8,826	0.00%
2023/05/22	0.1	122.36	2	122.30	122.30	-1.9	8,718	-0.02%
2023/05/19	0	0.00	12.3	122.61	122.50	-12.3	8,549	-0.14%
2023/05/18	0	122.10	14.2	122.20	122.15	-14.1	8,164	-0.17%
2023/05/17	10	119.35	13.5	119.61	120.55	-3.5	8,002	-0.04%
2023/05/16	0.2	118.43	11	118.58	118.60	-10.8	7,695	-0.14%
2023/05/15	1.9	117.01	0	0.00	117.20	1.9	7,628	0.03%
2023/05/12	0.3	117.04	0	0.00	117.20	0.3	7,663	0.00%
2023/05/11	1.1	117.65	0	0.00	117.55	1.1	7,680	0.01%
2023/05/10	1.3	118.06	0	0.00	117.80	1.3	7,768	0.02%
2023/05/09	0	118.60	2.1	118.64	118.90	-2.1	7,838	-0.03%
2023/05/08	0.2	118.50	0	0.00	118.55	0.2	7,983	0.00%
2023/05/05	1.6	117.73	0	0.00	117.80	1.6	8,041	0.02%
2023/05/04	1.1	117.28	0.1	117.40	117.50	1	8,263	0.01%
2023/05/03	2.1	117.01	1	117.20	117.20	1.1	8,310	0.01%
2023/05/02	0.3	117.35	0	0.00	117.70	0.3	8,600	0.00%
2023/04/28	6	117.12	1.1	117.40	117.40	4.9	9,236	0.05%
2023/04/27	0.3	116.17	0	0.00	116.00	0.3	9,376	0.00%
2023/04/26	3.1	115.91	2	115.90	116.10	1.1	9,678	0.01%
2023/04/25	10.3	117.28	0	0.00	116.60	10.3	9,938	0.10%
2023/04/24	0.3	118.10	0	0.00	118.15	0.3	9,795	0.00%
2023/04/21	1	118.61	0	0.00	118.60	1	9,946	0.01%
2023/04/20	2.1	118.99	4.3	118.85	118.90	-2.2	10,065	-0.02%
2023/04/19	7.1	119.19	0	0.00	119.05	7.1	10,208	0.07%
2023/04/18	1	119.80	0.2	120.20	119.95	0.8	10,272	0.01%
2023/04/17	1.7	120.23	0	0.00	120.35	1.7	10,392	0.02%
2023/04/13	1.7	119.82	5	119.85	119.50	-3.3	10,722	-0.03%
2023/04/12	0.2	120.88	0	0.00	120.55	0.2	10,756	0.00%
2023/04/11	0.2	120.88	0	0.00	120.85	0.2	10,939	0.00%
2023/04/10	13.1	121.54	13	122.18	121.00	0.1	11,043	0.00%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	9.8	120.47	8	121.46	121.00	1.8	11,043	0.02%
2023/03/31	1	121.50	4.2	122.17	121.60	-3.2	11,018	-0.03%
2023/03/30	1	121.35	0.4	121.25	121.20	0.6	10,853	0.01%
2023/03/29	2	120.33	0.1	120.80	120.60	1.9	10,861	0.02%
2023/03/28	3	120.31	0	0.00	120.40	3	11,017	0.03%
2023/03/27	2.2	121.53	0	121.55	121.45	2.2	10,957	0.02%
2023/03/24	0.1	121.85	1	122.10	122.20	-0.9	10,978	-0.01%
2023/03/23	0	120.80	36.4	121.56	121.85	-36.3	10,884	-0.33%
2023/03/22	0	0.00	3.2	120.53	120.90	-3.2	10,757	-0.03%
2023/03/21	0.1	118.48	1	118.55	118.65	-0.9	10,628	-0.01%
2023/03/20	2.4	118.19	4	118.30	118.10	-1.6	10,708	-0.01%
2023/03/17	1.2	118.33	8	118.35	118.95	-6.8	10,693	-0.06%
2023/03/16	11.1	117.23	0	0.00	117.05	11.1	10,665	0.10%
2023/03/15	3.2	118.02	2	118.53	117.60	1.2	10,542	0.01%
2023/03/14	5.6	117.52	3.8	117.72	117.50	1.8	10,505	0.02%
2023/03/13	9.3	117.66	1.1	119.02	118.80	8.2	10,522	0.08%
2023/03/10	3.5	118.43	1.7	118.34	118.30	1.8	10,334	0.02%
2023/03/09	1	120.30	0	0.00	120.20	1	10,527	0.01%
2023/03/08	3.3	120.18	0	0.00	120.30	3.3	10,627	0.03%
2023/03/07	0.1	120.53	0.1	121.35	121.30	0	10,702	0.00%
2023/03/06	1.1	120.31	2	120.80	120.50	-0.9	10,828	-0.01%
2023/03/03	0	119.40	0.1	120.00	119.35	-0.1	10,939	0.00%
2023/03/02	10.1	118.90	1	119.30	119.25	9.1	11,141	0.08%
2023/03/01	2.6	117.59	0.1	118.85	119.35	2.5	11,216	0.02%
2023/02/24	1.1	119.42	0.1	119.60	118.80	1	11,184	0.01%
2023/02/23	3	118.55	3.1	118.56	119.40	-0.1	11,237	0.00%
2023/02/22	13.7	117.20	0	0.00	117.65	13.7	11,312	0.12%
2023/02/21	2.3	118.64	0.1	118.70	118.95	2.2	11,354	0.02%
2023/02/20	0.4	118.88	0	0.00	119.00	0.4	11,674	0.00%
2023/02/17	3.8	118.79	1	118.55	118.75	2.8	12,141	0.02%
2023/02/16	0.3	120.27	2.1	120.02	120.30	-1.8	12,312	-0.01%
2023/02/15	13.9	119.37	20	119.25	118.85	-6.1	12,701	-0.05%
2023/02/14	3	121.52	0.1	121.35	121.65	2.9	12,742	0.02%
2023/02/13	1.3	120.28	0	0.00	120.75	1.3	12,930	0.01%
2023/02/10	0.1	121.00	5.3	120.89	121.00	-5.2	13,040	-0.04%
2023/02/09	1	120.70	0	0.00	120.90	1	13,138	0.01%
2023/02/08	2.1	120.73	6.1	120.42	120.85	-4	13,164	-0.03%
2023/02/07	1.3	119.02	0	0.00	119.00	1.3	13,240	0.01%
2023/02/06	7.8	119.73	3	120.50	119.25	4.8	13,219	0.04%
2023/02/03	2.1	120.65	3	121.15	121.00	-1	13,134	-0.01%
2023/02/02	1.1	120.55	20.1	120.75	121.00	-19	13,144	-0.14%
2023/02/01	0	0.00	1.3	118.92	119.00	-1.3	13,076	-0.01%
2023/01/31	7.6	119.13	3	119.43	118.30	4.6	13,101	0.04%
2023/01/30	0.3	120.14	19.3	120.42	120.70	-19	12,923	-0.15%
2023/01/17	26.3	118.19	0	0.00	118.10	26.3	12,536	0.21%
2023/01/16	11.5	118.37	12.1	118.25	118.10	-0.6	12,585	0.00%
2023/01/13	0	0.00	18.1	117.69	117.20	-18.1	12,328	-0.15%
2023/01/12	9.1	116.01	1	115.80	115.85	8.1	12,170	0.07%
2023/01/11	9	116.00	21	116.25	116.35	-12	12,263	-0.10%
2023/01/10	13.1	115.97	67	116.04	116.25	-54	12,110	-0.45%
2023/01/09	9.1	114.80	15.6	114.33	115.80	-6.6	12,237	-0.05%
2023/01/06	34	111.77	7	111.40	111.80	27	12,178	0.22%
2023/01/05	12.6	111.15	0.1	111.60	111.30	12.5	12,332	0.10%
2023/01/04	10.2	110.51	0	0.00	110.50	10.2	12,354	0.08%
2023/01/03	23.8	109.41	1.1	110.71	110.75	22.7	12,647	0.18%
2022/12/30	1.2	110.45	0.1	110.45	110.20	1.1	12,544	0.01%
2022/12/29	0.6	108.94	0	0.00	109.50	0.6	12,541	0.00%
2022/12/28	1.5	110.12	0	0.00	110.00	1.5	12,488	0.01%
2022/12/27	0.3	111.68	0.7	112.00	111.60	-0.5	12,410	0.00%
2022/12/26	2.4	110.92	4	111.26	111.10	-1.6	12,525	-0.01%
2022/12/23	9.9	110.68	0	0.00	110.70	9.9	12,668	0.08%
2022/12/22	0.2	112.55	0.1	112.75	112.60	0.1	12,741	0.00%
2022/12/21	0	0.00	1	111.00	110.75	-1	12,972	-0.01%
2022/12/20	6.7	111.74	0.4	111.43	110.30	6.3	12,922	0.05%
2022/12/19	8.3	112.26	8	112.55	112.35	0.3	13,046	0.00%
2022/12/16	12.4	112.57	1	112.50	113.00	11.4	13,186	0.09%
2022/12/15	2.5	114.76	11	114.79	114.90	-8.5	13,237	-0.06%
2022/12/14	0	114.00	0	0.00	114.80	0	13,289	0.00%
2022/12/13	14	114.23	10	114.12	113.40	4	13,254	0.03%
2022/12/12	29.5	113.46	8	113.85	113.90	21.5	13,263	0.16%
2022/12/09	1	114.37	0.1	114.48	115.00	0.9	13,340	0.01%
2022/12/08	35.4	113.54	1.1	113.28	113.25	34.3	13,297	0.26%
2022/12/07	5.6	114.66	0	0.00	114.60	5.6	13,326	0.04%
2022/12/06	40.3	116.09	5	116.70	115.30	35.3	13,265	0.27%
2022/12/05	1.2	118.21	100	117.81	117.45	-98.8	13,225	-0.75%
2022/12/02	20.3	117.25	0	117.50	117.30	20.3	13,144	0.15%
2022/12/01	10	119.18	31.2	119.24	118.35	-21.2	13,277	-0.16%
2022/11/30	0	0.00	17.1	116.35	116.35	-17.1	12,974	-0.13%
2022/11/29	0	0.00	2	115.23	115.40	-2	12,967	-0.02%
2022/11/28	117.1	114.69	0.2	114.53	114.35	116.9	13,021	0.90%	大買/鉅額交易
2022/11/25	0.4	116.67	22	116.57	116.70	-21.6	13,121	-0.16%
2022/11/24	1.1	116.55	0.2	115.99	116.70	1	12,972	0.01%
2022/11/23	0	115.24	20	115.68	115.60	-20	12,920	-0.15%
2022/11/22	0	113.45	0.6	114.00	114.80	-0.5	13,049	0.00%
2022/11/21	12.5	113.99	0	0.00	113.85	12.5	13,123	0.10%
2022/11/18	10.2	114.75	0	0.00	114.25	10.2	13,060	0.08%
2022/11/17	0.1	113.10	0.1	114.35	114.55	0	13,000	0.00%
2022/11/16	0.1	114.83	20.5	114.92	114.50	-20.4	12,949	-0.16%
2022/11/15	1.1	114.03	13.4	112.60	114.70	-12.3	12,689	-0.10%
2022/11/14	3.5	110.21	3.1	109.80	110.00	0.4	12,193	0.00%
2022/11/11	32	108.78	56.7	108.69	109.00	-24.7	11,979	-0.21%
2022/11/09	0	0.00	7.2	103.64	104.50	-7.2	11,557	-0.06%
2022/11/08	21.1	101.70	14.1	101.41	101.60	7	11,401	0.06%
2022/11/07	1.2	99.81	7.1	99.86	100.55	-6	11,368	-0.05%
2022/11/04	14	98.35	11	97.86	98.85	3	11,346	0.03%
2022/11/03	13.1	98.74	10	98.75	98.70	3.1	11,359	0.03%
2022/11/02	1	99.75	0.3	99.84	100.00	0.7	11,265	0.01%
2022/11/01	20.5	99.61	11	99.47	99.60	9.5	11,293	0.08%
2022/10/31	12	98.69	8.1	99.02	99.05	3.9	11,311	0.03%
2022/10/28	11.1	97.63	10	98.45	97.75	1.1	11,257	0.01%
2022/10/27	11.5	99.04	3.1	98.82	99.00	8.4	11,196	0.08%
2022/10/26	11	97.03	11	97.84	97.60	0	11,358	0.00%
2022/10/25	6.6	97.35	6.8	96.67	96.70	-0.2	11,334	0.00%
2022/10/24	30.3	99.77	3	99.05	98.60	27.3	11,134	0.25%
2022/10/21	1.1	99.15	1	99.44	98.90	0.1	10,989	0.00%
2022/10/20	9.3	97.67	4.1	98.27	99.20	5.2	10,919	0.05%
2022/10/19	4.1	99.93	1	100.00	99.75	3.1	10,813	0.03%
2022/10/18	0.1	100.98	2	101.10	101.10	-1.9	10,729	-0.02%
2022/10/17	9.2	99.76	1	100.00	99.95	8.2	10,883	0.08%
2022/10/14	0.3	101.98	3.3	101.93	101.85	-3	10,703	-0.03%
2022/10/13	8.2	99.49	7.6	99.61	99.00	0.6	10,793	0.01%
2022/10/12	6.7	100.18	2	100.00	100.20	4.7	10,666	0.04%
2022/10/11	28	101.30	6	101.18	100.70	22	10,814	0.20%
2022/10/07	4.2	106.48	1	107.15	106.20	3.2	10,601	0.03%
2022/10/05	11.1	107.47	4.2	107.41	107.25	6.9	10,975	0.06%
2022/10/04	2	104.73	1.1	104.55	104.80	0.9	10,983	0.01%
2022/10/03	5.3	102.71	3.5	102.26	102.20	1.8	10,983	0.02%
2022/09/30	6.3	103.45	1	103.70	103.45	5.3	10,969	0.05%
2022/09/29	9	105.62	0	0.00	104.90	9	10,983	0.08%
2022/09/28	8.2	106.44	0	0.00	105.25	8.2	11,069	0.07%
2022/09/27	0.1	107.65	1.5	107.71	107.50	-1.4	11,024	-0.01%
2022/09/26	2.5	107.65	2	107.38	107.65	0.5	11,316	0.00%
2022/09/23	4.9	110.01	3	109.75	109.70	1.9	11,564	0.02%
2022/09/22	11.4	110.29	81.1	109.81	110.75	-69.7	11,661	-0.60%
2022/09/21	2.3	112.00	8	111.90	112.10	-5.7	11,516	-0.05%
2022/09/20	1.3	113.04	1	113.05	113.05	0.3	11,514	0.00%
2022/09/19	1.4	112.10	0	0.00	112.05	1.4	11,695	0.01%
2022/09/16	2.3	112.47	0	0.00	112.55	2.3	11,757	0.02%
2022/09/15	10.5	113.31	0	0.00	113.85	10.5	11,822	0.09%
2022/09/14	1.6	113.25	4.2	113.10	113.65	-2.7	12,011	-0.02%
2022/09/13	0	116.25	0.1	116.25	116.00	-0.1	11,937	0.00%
2022/09/12	0.1	115.25	1.1	115.34	115.40	-1	12,037	-0.01%
2022/09/08	4.1	112.68	0	0.00	113.00	4.1	12,240	0.03%
2022/09/07	6.7	112.46	0	0.00	112.20	6.7	12,334	0.05%
2022/09/06	1	114.65	25	114.68	114.90	-24	12,223	-0.20%
2022/09/05	3.5	114.17	27.1	114.18	114.15	-23.5	12,313	-0.19%
2022/09/02	6.6	114.20	11	114.25	113.90	-4.4	12,447	-0.04%
2022/09/01	16	115.08	0	0.00	115.15	16	12,285	0.13%
2022/08/31	0.1	116.26	0.1	117.30	117.60	0	11,968	0.00%
2022/08/30	4.2	116.37	0	0.00	116.75	4.2	11,917	0.04%
2022/08/29	5.3	116.32	2	116.65	116.55	3.3	11,795	0.03%
2022/08/26	0	119.95	10.2	119.98	119.60	-10.1	11,600	-0.09%
2022/08/25	0.1	119.05	6	118.77	119.00	-5.9	11,508	-0.05%
2022/08/24	10.3	118.02	4	117.98	117.90	6.3	11,533	0.05%
2022/08/23	1.3	118.35	2	118.38	118.20	-0.7	11,533	-0.01%
2022/08/22	1.5	120.13	4	119.95	119.80	-2.5	11,603	-0.02%
2022/08/19	0.4	121.05	5.7	121.55	121.55	-5.3	11,663	-0.05%
2022/08/18	1.1	121.27	0	0.00	121.35	1.1	11,693	0.01%
2022/08/17	0	122.20	0	0.00	122.15	0	11,647	0.00%
2022/08/16	1.8	122.09	0	122.00	122.10	1.8	11,500	0.02%
2022/08/15	0.4	121.70	16.1	121.89	121.90	-15.7	11,381	-0.14%
2022/08/12	0.1	120.50	0	0.00	120.80	0.1	11,283	0.00%
2022/08/11	2.8	119.77	3.1	120.10	120.05	-0.3	11,262	0.00%
2022/08/10	2.3	118.00	0	0.00	117.90	2.3	11,189	0.02%
2022/08/09	0.2	118.26	0	0.00	119.15	0.2	11,138	0.00%
2022/08/08	0.2	119.00	9.1	118.97	119.25	-8.8	11,102	-0.08%
2022/08/05	0.2	118.41	1.2	118.15	119.50	-1.1	11,075	-0.01%
2022/08/04	0	116.45	0	0.00	116.55	0	11,117	0.00%
2022/08/03	0	115.85	0	0.00	116.25	0	11,137	0.00%
2022/08/02	4.6	115.64	0	0.00	115.55	4.6	11,237	0.04%
2022/08/01	0.7	117.56	0	0.00	117.65	0.7	11,155	0.01%
2022/07/29	2	118.20	1	118.35	118.00	1	11,279	0.01%
2022/07/28	7	117.44	1.1	117.54	116.90	5.9	11,249	0.05%
2022/07/27	0.1	115.50	0	0.00	116.70	0.1	11,275	0.00%
2022/07/26	1.2	115.95	1	116.50	115.65	0.2	11,248	0.00%
2022/07/25	1.5	116.49	0	0.00	116.70	1.5	11,236	0.01%
2022/07/22	3.2	116.67	5	116.87	116.80	-1.8	11,253	-0.02%
2022/07/21	0.1	115.52	2	115.70	116.35	-1.9	11,471	-0.02%
2022/07/20	4.4	115.94	0.1	115.98	115.05	4.2	11,480	0.04%
2022/07/19	1.1	114.21	0.1	114.37	114.30	1	11,735	0.01%
2022/07/18	2.2	114.21	10.1	114.21	114.20	-7.9	11,701	-0.07%
2022/07/15	11.6	114.32	4.2	114.69	115.50	7.4	11,398	0.07%
2022/07/14	2.6	114.09	1	113.80	114.00	1.6	11,202	0.01%
2022/07/13	1.4	113.46	2.3	112.97	113.45	-0.9	11,107	-0.01%
2022/07/12	9.3	110.07	5	109.42	109.55	4.3	10,992	0.04%
2022/07/11	2.7	112.55	7	112.96	112.25	-4.3	11,151	-0.04%
2022/07/08	3.1	112.91	2.1	113.63	113.25	1	11,108	0.01%
2022/07/07	4.4	111.01	0.2	110.75	112.10	4.2	11,056	0.04%
2022/07/06	14	109.52	15	108.95	108.85	-1	11,069	-0.01%
2022/07/05	7	110.96	4.1	110.23	111.00	2.9	11,088	0.03%
2022/07/04	2.5	111.39	2.5	110.72	110.45	0	10,967	0.00%
2022/07/01	10.7	112.52	6.1	113.52	111.55	4.6	10,771	0.04%
2022/06/30	17.6	116.62	1	115.80	115.80	16.6	10,386	0.16%
2022/06/29	12.3	118.56	0	0.00	118.80	12.3	10,175	0.12%
2022/06/28	2.2	119.86	1	119.60	119.80	1.2	10,130	0.01%
2022/06/27	0	0.00	13.2	120.98	120.95	-13.2	10,086	-0.13%
2022/06/24	12.1	118.22	10.1	119.00	118.15	2	9,916	0.02%
2022/06/23	22.7	117.95	6	117.77	117.90	16.7	9,910	0.17%
2022/06/22	23.9	119.76	4	119.65	119.50	19.9	9,711	0.21%
2022/06/21	1.1	120.80	13.1	120.88	122.20	-12.1	9,532	-0.13%
2022/06/20	17.3	120.01	3	120.22	119.75	14.3	9,595	0.15%
2022/06/17	4	120.82	2	120.88	120.85	2	9,520	0.02%
2022/06/16	3.2	123.33	4.1	124.66	122.50	-0.9	9,321	-0.01%
2022/06/15	3.4	123.19	0	0.00	122.75	3.4	9,320	0.04%
2022/06/14	3.2	122.44	0	0.00	123.35	3.2	9,405	0.03%
2022/06/13	7.8	123.65	0	0.00	123.55	7.8	9,524	0.08%
2022/06/10	6.5	126.88	0.1	127.00	127.10	6.4	9,634	0.07%
2022/06/09	3.1	128.30	2	128.35	128.40	1.1	9,706	0.01%
2022/06/08	3.1	128.43	2.1	128.69	128.80	1	9,850	0.01%
2022/06/07	6.3	127.30	0	0.00	127.40	6.3	10,025	0.06%
2022/06/06	4.4	127.98	2	128.95	128.70	2.4	10,292	0.02%
2022/06/02	1.2	128.07	3	128.22	127.80	-1.8	10,921	-0.02%
2022/06/01	2.5	129.32	22.1	129.43	129.15	-19.6	11,714	-0.17%
2022/05/31	2	128.50	7.2	128.67	129.80	-5.2	11,817	-0.04%
2022/05/30	0	0.00	11.3	127.94	128.55	-11.3	11,774	-0.10%
2022/05/27	0.4	124.47	8.1	125.10	125.50	-7.7	11,633	-0.07%
2022/05/26	2.3	123.93	2	122.95	122.90	0.3	11,576	0.00%
2022/05/25	2	124.15	1	124.40	124.45	1	11,855	0.01%
2022/05/24	4.3	124.47	0	0.00	123.50	4.3	12,301	0.03%
2022/05/23	0	0.00	2.1	125.08	124.90	-2.1	12,291	-0.02%
2022/05/20	1	123.70	7.1	124.56	124.65	-6.1	12,557	-0.05%
2022/05/19	5.1	123.17	0	0.00	123.30	5.1	12,570	0.04%
2022/05/18	10.2	125.55	5.3	125.63	125.70	4.9	12,514	0.04%
2022/05/17	1.2	124.15	10.1	124.45	124.35	-9	12,491	-0.07%
2022/05/16	0.3	123.56	0.2	124.03	123.00	0.1	12,534	0.00%
2022/05/13	2.5	122.23	0	0.00	122.35	2.5	12,561	0.02%
2022/05/12	23.4	122.15	10	122.36	121.25	13.4	12,641	0.11%
2022/05/11	2.2	123.72	0	0.00	124.20	2.2	12,516	0.02%
2022/05/10	5.9	122.31	2.1	122.75	124.00	3.8	12,482	0.03%
2022/05/09	4.5	124.86	0.1	124.90	124.55	4.4	12,386	0.04%
2022/05/06	15.8	126.23	1	126.45	126.65	14.8	12,357	0.12%
2022/05/05	10	129.65	0.1	129.75	129.25	9.9	12,475	0.08%
2022/05/04	1.2	127.73	11	128.15	127.80	-9.9	12,667	-0.08%
2022/05/03	1.5	128.32	1.4	128.40	127.80	0.1	12,902	0.00%
2022/04/29	0.1	129.00	5.1	129.06	128.75	-5	13,017	-0.04%
2022/04/28	3.2	126.49	0.1	127.35	127.10	3.1	13,316	0.02%
2022/04/27	26.4	126.37	10	126.33	126.55	16.4	13,394	0.12%
2022/04/26	5	129.24	7.1	129.47	129.25	-2.1	13,160	-0.02%
2022/04/25	17.2	129.05	1	130.50	129.25	16.2	13,244	0.12%
2022/04/22	10.2	131.28	0	0.00	131.60	10.2	12,823	0.08%
2022/04/21	2.1	133.24	0	0.00	132.75	2.1	12,805	0.02%
2022/04/20	0.1	131.94	0	132.65	132.65	0.1	12,863	0.00%
2022/04/19	6	132.13	0.1	132.80	132.00	5.9	12,919	0.05%
2022/04/18	2	131.54	4.3	131.46	131.55	-2.3	13,064	-0.02%
2022/04/15	3.9	132.45	0	0.00	132.25	3.9	13,027	0.03%
2022/04/14	2.1	134.61	0	0.00	134.55	2.1	12,799	0.02%
2022/04/13	0.1	135.00	0.1	134.30	135.05	0	12,860	0.00%
2022/04/12	8.8	132.48	2	132.00	132.55	6.8	12,933	0.05%
2022/04/11	3.8	132.88	0	0.00	132.45	3.8	12,857	0.03%
2022/04/08	2.4	134.01	5	133.80	134.55	-2.6	12,692	-0.02%
2022/04/07	4.7	134.42	1.4	134.40	133.80	3.3	12,647	0.03%
2022/04/06	0.4	135.61	0	0.00	136.25	0.4	12,778	0.00%
2022/04/01	0.3	136.40	0	0.00	136.95	0.3	12,959	0.00%
2022/03/30	0	0.00	2.7	138.53	138.55	-2.7	13,089	-0.02%
2022/03/29	0	0.00	0.1	136.80	136.85	-0.1	13,185	0.00%
2022/03/28	0.6	136.24	1	136.35	136.70	-0.5	13,145	0.00%
2022/03/25	0	0.00	5.1	137.95	138.20	-5.1	13,081	-0.04%
2022/03/24	0	0.00	2	137.98	138.00	-2	13,072	-0.02%
2022/03/23	2	138.03	8	138.16	138.10	-6	13,082	-0.05%
2022/03/22	3	136.80	0	0.00	136.80	3	13,004	0.02%
2022/03/21	2	137.45	5.1	137.20	137.00	-3.1	13,069	-0.02%
2022/03/18	2.4	135.97	1	136.15	136.10	1.4	13,019	0.01%
2022/03/17	4	135.76	6.3	135.40	136.40	-2.3	12,884	-0.02%
2022/03/16	2.1	131.28	0	0.00	132.20	2.1	12,706	0.02%
2022/03/15	6	131.82	0	0.00	131.65	6	12,465	0.05%
2022/03/14	5.2	134.68	0	0.00	134.40	5.2	12,255	0.04%
2022/03/11	10.4	134.91	0	0.00	134.40	10.4	12,162	0.09%
2022/03/10	5	136.26	1.2	135.31	136.35	3.8	12,050	0.03%
2022/03/09	6	132.89	14.1	132.88	132.50	-8.1	11,890	-0.07%
2022/03/08	65	132.20	4	132.44	131.15	61	11,690	0.52%
2022/03/07	41.6	134.41	6.1	135.29	134.00	35.5	11,064	0.32%
2022/03/04	40	138.35	0	0.00	138.45	40	10,368	0.39%
2022/03/03	33.1	140.08	0	0.00	139.95	33.1	10,345	0.32%
2022/03/02	35.1	139.64	0	0.00	139.65	35.1	10,465	0.33%
2022/03/01	0	139.50	4.1	140.63	140.45	-4.1	10,405	-0.04%
2022/02/25	5.6	138.30	0	0.00	138.50	5.6	10,318	0.05%
2022/02/24	24.6	139.74	0.9	139.05	138.80	23.8	10,017	0.24%
2022/02/23	3.1	141.80	0	0.00	142.25	3.1	9,590	0.03%
2022/02/22	11.9	141.38	0.1	141.85	141.85	11.8	9,615	0.12%
2022/02/21	4.3	143.12	0.3	143.26	143.80	4.1	9,402	0.04%
2022/02/18	2.5	143.38	0	0.00	144.10	2.5	9,666	0.03%
2022/02/17	0	0.00	3	144.50	144.50	-3	9,697	-0.03%
2022/02/16	1.5	144.47	5.1	143.95	144.40	-3.6	9,723	-0.04%
2022/02/15	6.4	142.55	0	0.00	142.05	6.4	9,706	0.07%
2022/02/14	11.2	142.69	0	0.00	142.70	11.2	9,657	0.12%
2022/02/11	0	0.00	4.3	144.59	144.95	-4.3	9,549	-0.05%
2022/02/10	2	144.53	5.2	143.92	145.05	-3.2	9,682	-0.03%
2022/02/09	1.2	143.01	1.4	143.14	143.40	-0.2	9,705	0.00%
2022/02/08	5.1	142.95	2	143.15	142.90	3.1	9,757	0.03%
2022/02/07	4.7	142.13	1.2	142.99	142.30	3.5	9,615	0.04%
2022/01/26	3.4	142.01	1	142.10	141.55	2.4	9,253	0.03%
2022/01/25	8.8	141.70	1	141.80	141.65	7.8	9,024	0.09%
2022/01/24	4.6	142.76	2	143.13	144.00	2.6	8,674	0.03%
2022/01/21	36.6	143.47	6	143.36	142.65	30.6	8,537	0.36%
2022/01/20	40.2	148.05	4	148.58	149.10	36.2	8,114	0.45%
2022/01/19	7.6	148.67	0.2	149.10	148.50	7.4	7,967	0.09%
2022/01/18	77.3	151.21	3	151.93	150.30	74.3	7,897	0.94%
2022/01/17	37.1	151.68	7.3	152.06	152.00	29.8	7,780	0.38%
2022/01/14	31.3	150.30	1	149.90	150.30	30.3	7,751	0.39%
2022/01/13	1	149.75	3.1	149.90	150.30	-2.1	7,800	-0.03%
2022/01/12	1.2	149.17	0.9	149.16	149.55	0.3	7,918	0.00%
2022/01/11	3	147.70	0	0.00	148.30	3	7,890	0.04%
2022/01/10	2	145.78	3.1	147.45	147.55	-1.1	7,682	-0.01%
2022/01/07	5.4	146.67	0	0.00	146.60	5.4	7,644	0.07%
2022/01/06	4.7	147.76	1	147.40	147.90	3.7	7,582	0.05%
2022/01/05	1.1	149.43	0.1	150.25	149.30	1	7,528	0.01%
2022/01/04	1	148.80	10.2	149.04	149.60	-9.2	7,522	-0.12%
2022/01/03	0	0.00	0	147.15	146.40	0	7,490	0.00%
2021/12/30	0.1	145.50	0	0.00	145.50	0.1	7,603	0.00%
2021/12/29	0	0.00	1.3	145.88	145.95	-1.3	7,866	-0.02%
2021/12/28	2.2	145.10	4.1	145.13	145.30	-1.9	7,940	-0.02%
2021/12/27	1	144.05	3.4	143.99	144.15	-2.4	7,953	-0.03%
2021/12/24	1	143.35	3	143.40	143.05	-2	8,296	-0.02%
2021/12/23	1	142.60	0.1	142.88	142.65	0.9	8,364	0.01%
2021/12/22	0	141.85	0	0.00	141.85	0	8,627	0.00%
2021/12/21	0	0.00	0.5	141.61	141.85	-0.5	8,854	-0.01%
2021/12/20	2	140.63	0	0.00	140.65	2	8,940	0.02%
2021/12/16	0	0.00	1.2	141.65	142.05	-1.2	8,985	-0.01%
2021/12/15	2	139.88	1	140.25	140.30	1	9,290	0.01%
2021/12/14	3.3	140.09	0	0.00	140.10	3.3	9,187	0.04%
2021/12/10	0.3	142.00	1	141.90	141.95	-0.7	9,366	-0.01%
2021/12/09	0.3	142.35	0	0.00	142.00	0.3	9,351	0.00%
2021/12/08	0	142.75	3.1	143.16	142.35	-3.1	9,329	-0.03%
2021/12/07	1.2	140.63	0	0.00	141.80	1.2	9,198	0.01%
2021/12/06	0.5	140.86	0.4	140.90	141.35	0	9,199	0.00%
2021/12/03	2	141.75	0.2	141.70	141.75	1.8	9,251	0.02%
2021/12/02	0	140.30	5.8	141.16	141.80	-5.8	9,307	-0.06%
2021/12/01	0.1	140.20	1.1	138.72	140.30	-1	9,390	-0.01%
2021/11/30	2	138.35	1	139.45	138.00	1	9,504	0.01%
2021/11/29	6.5	137.87	2	138.63	138.15	4.5	9,449	0.05%
2021/11/26	8	138.85	0	0.00	138.15	8	9,567	0.08%
2021/11/25	0.2	140.10	0	0.00	140.45	0.2	9,641	0.00%
2021/11/24	0.6	140.64	0	0.00	140.50	0.6	9,955	0.01%
2021/11/23	2.5	141.14	0	141.40	141.10	2.4	10,179	0.02%
2021/11/19	0.6	142.91	1.3	143.38	142.80	-0.8	10,275	-0.01%
2021/11/18	0.5	142.00	5.3	142.29	142.45	-4.8	10,259	-0.05%
2021/11/17	0	0.00	2.1	141.38	141.65	-2.1	10,259	-0.02%
2021/11/16	0.1	141.10	0.1	140.90	141.20	0	10,182	0.00%
2021/11/15	0	0.00	1.1	140.99	140.95	-1.1	10,524	-0.01%
2021/11/12	0.8	140.60	1.3	140.72	139.70	-0.5	10,774	0.00%
2021/11/11	3.2	139.11	0	0.00	139.25	3.2	10,895	0.03%
2021/11/10	0.4	140.58	0	140.25	140.50	0.4	11,000	0.00%
2021/11/09	1.1	140.20	2.1	140.82	140.70	-1	11,029	-0.01%
2021/11/05	1	137.90	2.1	137.95	138.10	-1.1	10,800	-0.01%
2021/11/04	0.1	136.55	0	0.00	136.15	0.1	10,654	0.00%
2021/11/02	0	0.00	0.1	136.55	136.25	-0.1	10,722	0.00%
2021/10/29	1	135.40	3.7	135.93	135.80	-2.7	10,790	-0.02%
2021/10/28	0.1	136.80	0	0.00	137.15	0.1	10,809	0.00%
2021/10/26	0	0.00	3.1	137.14	137.55	-3.1	10,796	-0.03%
2021/10/25	1.1	136.36	1.9	136.00	136.40	-0.8	10,800	-0.01%
2021/10/21	6	137.67	3	136.45	136.10	3	11,263	0.03%
2021/10/20	1.1	136.80	4	136.50	136.60	-3	11,238	-0.03%
2021/10/19	2	137.03	4.1	136.89	136.95	-2.1	11,047	-0.02%
2021/10/18	0	0.00	5	136.19	135.85	-5	11,008	-0.05%
2021/10/15	0	0.00	8.2	135.62	136.25	-8.2	11,132	-0.07%
2021/10/14	1.1	132.85	5	133.00	132.75	-3.9	11,039	-0.04%
2021/10/13	4.4	132.42	0	0.00	132.40	4.4	11,159	0.04%
2021/10/12	2.9	132.34	5	132.39	132.85	-2.1	11,224	-0.02%
2021/10/08	0	135.10	0	0.00	134.20	0	11,241	0.00%
2021/10/07	3	135.03	3.2	134.60	135.35	-0.2	11,270	0.00%
2021/10/06	17.1	132.85	0	0.00	133.00	17.1	11,272	0.15%
2021/10/05	24.6	132.52	1.1	132.05	132.95	23.5	11,131	0.21%
2021/10/04	4.5	133.42	0	0.00	133.15	4.5	10,793	0.04%
2021/10/01	11.5	134.42	1.9	134.79	133.95	9.6	10,472	0.09%
2021/09/30	1.2	135.90	3.1	136.58	137.05	-2	10,130	-0.02%
2021/09/29	8.6	136.20	9.2	136.27	136.00	-0.6	9,960	-0.01%
2021/09/28	0	0.00	2	138.70	139.00	-2	9,592	-0.02%
2021/09/27	2	139.80	0.1	139.95	140.00	1.9	9,375	0.02%
2021/09/24	0	0.00	1	138.85	139.65	-1	9,255	-0.01%
2021/09/23	0	0.00	1	138.10	138.00	-1	9,309	-0.01%
2021/09/22	6.1	137.32	2.1	137.93	137.20	4	9,363	0.04%
2021/09/16	0.1	140.05	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0.2	140.90	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	0.2	141.80	0.3	141.96	141.60	-0.1	8,952	0.00%
2021/09/10	2.1	140.90	2.2	141.50	141.95	-0.1	9,216	0.00%
2021/09/09	0.8	140.13	0	0.00	140.30	0.8	9,202	0.01%
2021/09/08	1.3	140.26	0	0.00	140.65	1.3	9,204	0.01%
2021/09/07	1.3	142.16	0.2	141.85	141.90	1.1	9,208	0.01%
2021/09/06	1.6	142.25	6.2	142.96	142.55	-4.6	9,137	-0.05%
2021/09/03	0	0.00	2.1	141.72	141.90	-2.1	8,961	-0.02%
2021/09/02	0	0.00	2	140.08	139.90	-2	8,889	-0.02%
2021/09/01	0	0.00	1	140.80	141.00	-1	8,873	-0.01%
2021/08/31	0	0.00	0.2	139.56	140.35	-0.2	8,618	0.00%
2021/08/30	2	138.75	11.7	139.06	139.50	-9.7	8,528	-0.11%
2021/08/27	0.1	138.15	11.1	137.98	138.15	-11	8,225	-0.13%
2021/08/25	3.3	135.82	1.1	135.90	136.05	2.2	7,997	0.03%
2021/08/24	0	0.00	0.1	135.00	134.75	-0.1	7,975	0.00%
2021/08/23	0	0.00	1.3	133.91	134.35	-1.3	8,065	-0.02%
2021/08/20	5.1	131.13	4	131.79	130.75	1.1	8,127	0.01%
2021/08/19	7.5	132.38	4.1	132.91	131.80	3.4	7,960	0.04%
2021/08/18	7.4	133.34	0.1	134.26	134.90	7.3	7,607	0.10%
2021/08/17	12.7	134.81	0	0.00	134.35	12.7	7,401	0.17%
2021/08/16	0.1	135.15	0	0.00	135.35	0.1	7,356	0.00%
2021/08/13	0.1	136.00	1	135.75	135.65	-0.9	7,346	-0.01%
2021/08/11	0	0.00	1.1	136.82	137.20	-1.1	7,630	-0.01%
2021/08/10	0.3	137.93	1	137.70	137.65	-0.7	7,841	-0.01%
2021/08/09	1.6	137.63	0	0.00	138.40	1.6	8,326	0.02%
2021/08/06	0	0.00	0.5	138.55	138.80	-0.5	8,495	-0.01%
2021/08/04	0	0.00	1.1	138.61	139.25	-1.1	9,429	-0.01%
2021/08/02	0	0.00	0.1	137.85	137.90	-0.1	9,731	0.00%
2021/07/29	0	0.00	1.1	135.95	136.50	-1.1	9,795	-0.01%
2021/07/28	12.5	134.15	2	134.73	134.25	10.5	9,762	0.11%
2021/07/27	1	136.11	0	0.00	136.40	1	9,483	0.01%
2021/07/26	5	136.81	2	137.60	136.45	3	9,424	0.03%
2021/07/23	1	137.60	0	0.00	137.65	1	9,379	0.01%
2021/07/22	0	138.45	0.2	137.80	137.65	-0.1	9,377	0.00%
2021/07/21	1.1	137.45	0	0.00	136.70	1.1	9,385	0.01%
2021/07/20	0.3	137.53	2	137.50	137.20	-1.7	9,371	-0.02%
2021/07/19	1.4	138.31	1	138.60	138.30	0.4	9,339	0.00%
2021/07/16	1.1	139.56	0	0.00	139.90	1.1	9,231	0.01%
2021/07/15	0.5	141.40	1.1	141.80	141.80	-0.6	9,206	-0.01%
2021/07/14	1	140.50	0.1	140.72	140.50	0.9	9,085	0.01%
2021/07/13	0	0.00	4.1	140.47	140.15	-4.1	9,060	-0.05%
2021/07/12	0	0.00	1.1	139.83	139.00	-1.1	9,018	-0.01%
2021/07/09	0.2	137.60	0	0.00	137.75	0.2	8,918	0.00%
2021/07/07	0.1	139.00	1.5	139.17	139.00	-1.4	8,939	-0.02%
2021/07/06	0	0.00	3	139.90	139.75	-3	8,927	-0.03%
2021/07/05	1	139.33	1.2	139.73	139.60	-0.2	8,881	0.00%
2021/07/02	0	0.00	1	138.10	138.30	-1	8,857	-0.01%
2021/07/01	0.5	138.81	0	0.00	138.30	0.5	8,850	0.01%
2021/06/30	0.5	138.50	0.5	138.94	138.95	0	8,929	0.00%
2021/06/29	0	0.00	2.2	137.92	137.60	-2.2	8,892	-0.02%
2021/06/28	2.1	136.94	0	137.20	137.20	2.1	8,868	0.02%
2021/06/25	0	0.00	0.1	137.66	136.95	-0.1	8,881	0.00%
2021/06/24	1	136.80	0	0.00	136.70	1	8,908	0.01%
2021/06/23	0.1	135.05	3.2	136.27	137.05	-3.1	8,937	-0.03%
2021/06/22	3	134.70	0	0.00	134.85	3	8,912	0.03%
2021/06/21	7.3	134.93	1.9	135.10	134.70	5.4	8,987	0.06%
2021/06/18	0	0.00	1	138.15	138.00	-1	8,840	-0.01%
2021/06/17	0	0.00	1	137.45	138.30	-1	8,893	-0.01%
2021/06/16	0	138.40	1	138.55	138.70	-1	9,004	-0.01%
2021/06/15	0.3	139.10	2.3	138.68	138.85	-2	8,999	-0.02%
2021/06/11	0.1	138.11	0	0.00	138.10	0.1	9,044	0.00%
2021/06/09	0.2	135.62	0	0.00	135.50	0.2	9,050	0.00%
2021/06/07	1	137.10	0	0.00	137.30	1	9,146	0.01%
2021/06/04	0	0.00	2	136.60	136.95	-2	9,056	-0.02%
2021/06/03	2	137.68	0	0.00	137.60	2	9,225	0.02%
2021/06/02	0.1	137.50	0.5	137.50	137.70	-0.5	9,343	0.00%
2021/06/01	0	0.00	2	137.50	137.70	-2	9,497	-0.02%
2021/05/31	0.2	135.80	0.1	136.79	137.10	0.1	9,680	0.00%
2021/05/28	0	0.00	2.7	135.61	135.80	-2.7	9,647	-0.03%
2021/05/27	0.1	133.25	0	0.00	133.55	0.1	9,607	0.00%
2021/05/25	0	134.40	11.2	134.42	134.40	-11.2	10,035	-0.11%
2021/05/24	0	0.00	2	132.00	132.15	-2	10,058	-0.02%
2021/05/21	0.2	131.98	0.1	133.30	132.35	0.1	10,015	0.00%
2021/05/20	3.7	129.95	0	0.00	130.50	3.7	9,961	0.04%
2021/05/19	1	132.00	1	131.05	131.40	0	9,948	0.00%
2021/05/18	3	132.02	3.8	130.35	132.30	-0.8	9,840	-0.01%
2021/05/17	5	126.90	2	125.90	126.50	3	9,884	0.03%
2021/05/14	0.1	128.95	0	129.00	128.95	0.1	9,504	0.00%
2021/05/13	7.6	127.65	11	127.39	127.50	-3.4	9,360	-0.04%
2021/05/12	12.2	128.43	9.5	129.08	129.40	2.7	9,026	0.03%
2021/05/11	21.6	133.78	4.4	134.72	133.25	17.2	8,567	0.20%
2021/05/10	0.3	139.25	0	0.00	138.45	0.3	8,380	0.00%
2021/05/07	0	0.00	2.1	138.58	139.40	-2.1	8,542	-0.02%
2021/05/06	1.2	136.49	0	0.00	136.95	1.2	8,667	0.01%
2021/05/05	0.4	136.47	0	0.00	135.75	0.4	8,665	0.01%
2021/05/04	3.5	137.30	1	137.70	137.05	2.5	8,758	0.03%
2021/05/03	4.4	138.46	0.9	138.75	138.25	3.5	8,766	0.04%
2021/04/29	1.9	141.31	3	141.33	140.60	-1.1	9,050	-0.01%
2021/04/28	1	140.50	1	140.65	140.40	0	9,130	0.00%
2021/04/27	0.3	140.90	1	141.44	141.25	-0.8	9,580	-0.01%
2021/04/26	0	140.05	39.3	140.40	141.20	-39.3	9,671	-0.41%
2021/04/23	0	0.00	3	138.43	139.15	-3	9,710	-0.03%
2021/04/22	2.3	138.18	2	137.85	137.90	0.3	9,969	0.00%
2021/04/21	4.4	138.11	0	0.00	138.00	4.4	10,103	0.04%
2021/04/20	0	139.05	1.5	139.27	139.25	-1.5	10,151	-0.01%
2021/04/19	0.2	139.32	0	139.35	139.50	0.2	10,253	0.00%
2021/04/15	0	0.00	0.1	139.11	139.05	-0.1	10,319	0.00%
2021/04/14	0	0.00	2	137.00	137.90	-2	10,305	-0.02%
2021/04/13	1	138.24	3	137.75	137.15	-2	10,375	-0.02%
2021/04/12	1.5	137.17	0	0.00	137.15	1.5	10,361	0.01%
2021/04/09	0.2	138.07	0	0.00	137.95	0.2	10,365	0.00%
2021/04/08	2	137.63	1	138.00	138.25	1	10,401	0.01%
2021/04/07	0	137.65	0.2	137.60	137.80	-0.1	10,387	0.00%
2021/04/06	2	137.75	7.2	138.00	137.65	-5.2	10,367	-0.05%
2021/04/01	0	0.00	0.1	135.82	135.75	-0.1	10,270	0.00%
2021/03/31	0	0.00	1	135.05	134.75	-1	10,197	-0.01%
2021/03/30	0.3	135.50	2.1	135.65	135.90	-1.8	10,111	-0.02%
2021/03/29	0	0.00	2.1	135.43	135.45	-2.1	10,101	-0.02%
2021/03/26	0	0.00	5.4	134.21	134.35	-5.4	10,062	-0.05%
2021/03/25	3	131.50	6	130.96	131.95	-3	10,001	-0.03%
2021/03/24	7.8	131.73	1	131.70	131.50	6.8	9,961	0.07%
2021/03/23	2	134.00	0	0.00	133.60	2	9,839	0.02%
2021/03/19	7.3	132.71	0	0.00	132.80	7.3	10,014	0.07%
2021/03/18	1.1	134.82	1.1	135.05	134.90	0	9,888	0.00%
2021/03/16	1	135.00	6.2	135.20	135.35	-5.2	9,874	-0.05%
2021/03/15	0.3	135.15	0.5	135.06	134.90	-0.3	9,864	0.00%
2021/03/12	0.5	135.05	0.2	135.00	135.25	0.3	9,907	0.00%
2021/03/11	0	134.30	10.4	134.50	134.70	-10.4	9,927	-0.10%
2021/03/09	1	129.93	0	0.00	131.35	1	9,987	0.01%
2021/03/08	2.1	132.43	1	133.10	131.85	1.1	9,867	0.01%
2021/03/05	5.2	130.69	1	130.70	131.95	4.2	9,749	0.04%
2021/03/04	8.3	132.37	0.9	133.30	132.75	7.4	9,669	0.08%
2021/03/03	0	0.00	3	134.05	135.40	-3	9,480	-0.03%
2021/03/02	1	135.35	2	134.63	133.45	-1	9,381	-0.01%
2021/02/26	18.2	133.99	3.5	134.34	133.40	14.7	9,330	0.16%
2021/02/25	4	137.48	0	0.00	137.55	4	8,991	0.04%
2021/02/24	7.1	137.21	1	137.00	136.45	6.1	8,916	0.07%
2021/02/23	4	137.18	2	137.80	138.50	2	8,820	0.02%
2021/02/22	2.2	139.61	0	0.00	138.80	2.2	8,766	0.03%
2021/02/19	10.5	138.13	2	138.93	138.85	8.5	8,979	0.09%
2021/02/18	2.2	139.88	2	141.08	140.35	0.2	8,968	0.00%
2021/02/17	0	0.00	10.2	139.66	140.55	-10.2	8,948	-0.11%
2021/02/05	1	135.50	9	135.47	134.80	-8	8,696	-0.09%
2021/02/04	0.3	133.76	6	133.52	133.55	-5.7	8,613	-0.07%
2021/02/03	1.1	134.73	1	135.05	134.35	0.1	8,645	0.00%
2021/02/02	6.1	134.32	10.2	134.26	134.45	-4.2	8,600	-0.05%
2021/02/01	13.1	129.85	16	128.74	130.75	-2.9	8,606	-0.03%
2021/01/29	2.8	129.23	3	131.70	128.20	-0.2	8,474	0.00%
2021/01/28	9.5	130.33	1	130.65	130.35	8.5	8,312	0.10%
2021/01/27	6.2	133.06	1	133.00	133.05	5.2	8,153	0.06%
2021/01/26	5.4	132.76	2.8	132.27	132.85	2.6	8,096	0.03%
2021/01/25	19.4	134.90	1.9	135.43	135.60	17.5	8,024	0.22%
2021/01/22	6.1	138.15	0.8	138.10	137.45	5.3	7,902	0.07%
2021/01/21	21	141.65	20.6	142.27	143.00	0.4	7,622	0.01%
2021/01/20	2	138.88	24.1	139.00	138.20	-22.1	7,472	-0.30%
2021/01/19	5	137.06	22.4	136.46	137.95	-17.4	7,029	-0.25%
2021/01/18	6	133.52	1	133.15	134.40	5	6,876	0.07%
2021/01/15	6.1	136.37	6	135.84	134.50	0.1	6,692	0.00%
2021/01/14	2	134.03	0	0.00	134.05	2	6,370	0.03%
2021/01/13	3	134.72	2.4	134.32	135.30	0.6	6,291	0.01%
2021/01/12	7.3	132.44	2	132.18	132.10	5.3	6,137	0.09%
2021/01/11	2.3	130.97	0.2	132.50	132.30	2.1	6,013	0.04%
2021/01/08	2	131.20	6.4	130.82	131.20	-4.4	5,897	-0.07%
2021/01/07	3	128.63	4.6	127.89	128.90	-1.6	5,756	-0.03%
2021/01/06	2.2	125.55	1.3	126.24	125.95	0.9	5,688	0.02%
2021/01/05	3	124.32	1	124.60	124.60	2	5,601	0.04%
2021/01/04	0	0.00	6.4	124.04	124.35	-6.4	5,685	-0.11%
2020/12/31	1	122.10	1.2	122.24	122.25	-0.2	5,807	0.00%
2020/12/30	0	120.00	2.4	120.60	121.60	-2.4	5,778	-0.04%
2020/12/28	0.3	119.45	0.4	120.00	120.00	-0.2	5,849	0.00%
2020/12/24	1	118.35	1	118.80	118.80	0	5,867	0.00%
2020/12/23	2	117.65	1	118.20	118.15	1	5,926	0.02%
2020/12/22	4	118.13	0	0.00	118.00	4	6,014	0.07%
2020/12/21	0	0.00	0.4	119.45	119.35	-0.4	6,182	-0.01%
2020/12/18	0	0.00	1	118.05	118.20	-1	6,199	-0.02%
2020/12/16	1	117.90	1	118.65	119.25	0	6,315	0.00%
2020/12/15	4	117.20	5	116.88	117.05	-1	6,176	-0.02%
2020/12/14	2	118.65	0	0.00	118.25	2	6,165	0.03%
2020/12/11	0	117.90	2	118.23	118.75	-2	6,372	-0.03%
2020/12/10	7	118.36	0	0.00	118.60	7	6,385	0.11%
2020/12/09	0	0.00	1	120.15	120.05	-1	6,346	-0.02%
2020/12/08	2.3	119.47	6.2	118.66	120.05	-4	6,292	-0.06%
2020/12/07	0	0.00	4.2	118.04	118.40	-4.2	6,247	-0.07%
2020/12/04	2	117.25	2.4	116.82	117.30	-0.4	6,240	-0.01%
2020/12/03	1	115.11	0	0.00	115.40	1	6,111	0.02%
2020/12/02	0	0.00	11.2	115.22	115.40	-11.2	6,104	-0.18%
2020/12/01	1	114.00	0	0.00	114.30	1	6,101	0.02%
2020/11/30	4.1	113.86	0	0.00	113.30	4.1	6,103	0.07%
2020/11/27	2	114.25	0	0.00	114.65	2	6,017	0.03%
2020/11/25	2	114.50	0	0.00	113.95	2	6,079	0.03%
2020/11/24	1.3	115.10	0	0.00	114.90	1.3	6,077	0.02%
2020/11/23	0	0.00	1.2	115.46	115.45	-1.2	6,072	-0.02%
2020/11/20	2.4	113.77	1.6	113.85	114.00	0.8	6,021	0.01%
2020/11/19	2	114.15	2	114.23	114.15	0	6,002	0.00%
2020/11/18	0	0.00	1	114.70	114.35	-1	5,990	-0.02%
2020/11/17	2.1	114.26	4	113.65	113.60	-2	5,798	-0.03%
2020/11/16	0	0.00	9.2	111.73	112.80	-9.2	5,974	-0.15%
2020/11/13	0	0.00	1.2	108.90	109.25	-1.2	5,922	-0.02%
2020/11/12	0	0.00	1	109.30	108.80	-1	5,921	-0.02%
2020/11/11	0	0.00	7.2	108.55	108.75	-7.2	5,951	-0.12%
2020/11/10	1	107.20	1.5	107.18	107.10	-0.5	5,872	-0.01%
2020/11/09	3	107.80	0.5	108.00	108.10	2.5	5,890	0.04%
2020/11/06	0.3	106.50	1.4	106.84	106.70	-1.1	5,800	-0.02%
2020/11/05	0.1	106.00	0	0.00	106.05	0.1	5,749	0.00%
2020/11/04	0.1	106.00	1.4	105.26	106.15	-1.4	5,775	-0.02%
2020/11/03	2	104.65	2.1	104.43	104.60	-0.1	5,805	0.00%
2020/11/02	7	102.68	0	0.00	103.40	7	5,855	0.12%
2020/10/30	1	103.05	0	0.00	103.00	1	5,771	0.02%
2020/10/29	2	103.70	0	0.00	103.85	2	5,742	0.03%
2020/10/27	2.1	105.26	0	0.00	105.50	2.1	5,756	0.04%
2020/10/26	0.2	106.20	0	0.00	106.10	0.2	5,809	0.00%
2020/10/21	0	106.05	0	0.00	105.95	0	6,583	0.00%
2020/10/19	0	0.00	0.4	106.60	106.60	-0.4	6,827	-0.01%
2020/10/14	1.3	106.50	0	0.00	106.70	1.3	7,329	0.02%
2020/10/12	0	0.00	6.2	107.08	107.05	-6.2	7,623	-0.08%
2020/10/08	0	0.00	8.4	105.96	106.20	-8.4	7,814	-0.11%
2020/10/07	2	104.25	1.4	104.23	104.80	0.6	7,814	0.01%
2020/09/30	0	0.00	1	102.95	103.00	-1	8,046	-0.01%
2020/09/28	0	0.00	6	102.08	102.30	-6	8,341	-0.07%
2020/09/25	2	100.88	0	0.00	100.65	2	8,481	0.02%
2020/09/24	7.1	100.66	2.6	100.52	100.45	4.5	8,572	0.05%
2020/09/23	2	103.40	0	0.00	102.95	2	8,435	0.02%
2020/09/22	1	103.20	0	0.00	103.10	1	8,512	0.01%
2020/09/21	1	104.70	1	104.65	104.45	0	8,535	0.00%
2020/09/18	1	105.40	0	0.00	105.30	1	8,603	0.01%
2020/09/16	0.2	106.40	24.4	106.77	106.55	-24.2	8,687	-0.28%
2020/09/15	0	0.00	1	105.05	104.95	-1	8,615	-0.01%
2020/09/14	0.5	104.45	1	104.45	104.55	-0.5	8,564	-0.01%
2020/09/09	1	101.75	1	101.25	102.30	0	8,816	0.00%
2020/09/07	3	102.75	0	0.00	102.40	3	9,155	0.03%
2020/09/04	1.1	102.33	1	102.40	102.55	0.1	9,299	0.00%
2020/09/03	0	0.00	0.4	103.50	103.30	-0.4	9,383	0.00%
2020/09/02	1	102.50	0	0.00	103.00	1	9,487	0.01%
2020/09/01	1	102.90	0	0.00	103.35	1	9,676	0.01%
2020/08/31	3	102.88	0	0.00	101.80	3	9,746	0.03%
2020/08/27	0	0.00	2	105.40	104.55	-2	10,136	-0.02%
2020/08/26	2	104.08	2	104.00	104.30	0	10,240	0.00%
2020/08/25	0	0.00	4.4	103.98	103.90	-4.4	10,336	-0.04%
2020/08/21	1	102.05	4.4	102.75	102.80	-3.4	10,427	-0.03%
2020/08/20	6.1	100.83	0.6	101.05	100.60	5.5	10,368	0.05%
2020/08/19	0.1	104.50	0	0.00	104.25	0.1	10,314	0.00%
2020/08/18	2.4	105.17	2	105.20	105.00	0.4	10,301	0.00%
2020/08/14	0	0.00	0.4	104.40	104.50	-0.4	10,494	0.00%
2020/08/12	2.1	103.43	1	103.40	103.25	1.1	10,596	0.01%
2020/08/11	0	0.00	2	105.28	104.80	-2	10,636	-0.02%
2020/08/10	3	105.55	1	105.85	105.60	2	10,686	0.02%
2020/08/07	0.1	104.65	0	0.00	104.65	0.1	10,733	0.00%
2020/08/06	0	0.00	8.4	105.45	105.40	-8.4	10,703	-0.08%
2020/08/03	3	102.63	0	0.00	102.00	3	10,820	0.03%
2020/07/31	1.7	103.84	0	0.00	103.80	1.7	10,803	0.02%
2020/07/30	6	104.12	4.5	104.05	104.05	1.5	10,817	0.01%
2020/07/29	0	0.00	4	102.79	102.55	-4	10,838	-0.04%
2020/07/28	6	107.17	5	106.91	103.60	1	10,938	0.01%
2020/07/27	1.6	102.69	45	103.07	103.30	-43.4	10,878	-0.40%
2020/07/24	0.1	98.50	4	99.80	98.50	-4	10,696	-0.04%
2020/07/23	1	98.30	0	0.00	98.85	1	10,533	0.01%
2020/07/22	1	99.05	5	99.14	98.95	-4	10,665	-0.04%
2020/07/21	0	0.00	18.4	97.84	98.70	-18.4	10,641	-0.17%
2020/07/20	1	96.60	2	97.10	97.05	-1	10,451	-0.01%
2020/07/17	0.3	97.00	8	97.24	97.20	-7.8	10,475	-0.07%
2020/07/16	4.1	96.48	2	96.10	96.10	2.1	10,526	0.02%
2020/07/15	4.6	97.41	2	97.48	97.05	2.6	10,605	0.02%
2020/07/14	1	96.20	6	96.08	96.65	-5	10,825	-0.05%
2020/07/13	0	0.00	8	95.71	96.05	-8	10,808	-0.07%
2020/07/10	2	94.90	3	94.98	94.65	-1	10,897	-0.01%
2020/07/09	1	95.40	0	0.00	95.45	1	10,924	0.01%
2020/07/08	1	95.15	0	0.00	95.15	1	10,927	0.01%
2020/07/07	0	0.00	10	94.40	94.50	-10	10,839	-0.09%
2020/07/06	0	0.00	30	93.99	94.15	-30	10,868	-0.28%
2020/07/03	0	0.00	10	92.51	92.55	-10	10,881	-0.09%
2020/07/02	0	0.00	4	91.09	91.50	-4	10,886	-0.04%
2020/07/01	1.3	90.74	9	90.79	90.50	-7.8	10,964	-0.07%
2020/06/30	0	0.00	6	89.74	89.90	-6	10,963	-0.05%
2020/06/29	2	88.90	1	89.25	89.10	1	10,992	0.01%
2020/06/24	3	90.00	4	90.25	90.00	-1	11,055	-0.01%
2020/06/23	2	89.20	0	0.00	89.45	2	11,253	0.02%
2020/06/22	1	89.50	5	89.52	89.05	-4	11,428	-0.04%
2020/06/19	18	88.81	1	88.90	88.85	17	11,796	0.14%
2020/06/18	1	88.50	1	88.90	88.90	0	12,203	0.00%
2020/06/17	7	88.51	3	89.12	89.00	4	12,493	0.03%
2020/06/16	0	0.00	13	88.95	88.90	-13	12,982	-0.10%
2020/06/15	3.2	87.39	0	0.00	87.00	3.2	13,934	0.02%
2020/06/12	8	87.98	1	88.05	88.25	7	14,552	0.05%
2020/06/11	2	89.05	1.5	89.35	89.05	0.5	15,044	0.00%
2020/06/10	1	90.35	5	89.86	90.45	-4	15,370	-0.03%
2020/06/09	0	0.00	2.5	89.48	89.60	-2.5	16,081	-0.02%
2020/06/08	0.5	89.50	11	89.26	89.50	-10.5	16,639	-0.06%
2020/06/05	1	88.35	2	88.10	88.35	-1	16,634	-0.01%
2020/06/04	1	87.65	3	87.68	87.60	-2	16,865	-0.01%
2020/06/03	0	0.00	16	86.53	86.80	-16	17,076	-0.09%
2020/06/02	0.5	85.40	5	85.43	85.30	-4.5	17,058	-0.03%
2020/06/01	0	0.00	5	85.03	84.90	-5	17,022	-0.03%
2020/05/29	5	83.75	0	0.00	84.45	5	17,023	0.03%
2020/05/27	1	84.50	0	0.00	84.35	1	17,458	0.01%
2020/05/26	3	84.45	5	84.26	84.45	-2	17,792	-0.01%
2020/05/25	3	82.73	0	0.00	83.50	3	17,786	0.02%
2020/05/22	8	83.03	0	0.00	82.95	8	17,846	0.04%
2020/05/21	5	84.55	0	0.00	84.50	5	17,849	0.03%
2020/05/20	1	83.80	0	0.00	83.80	1	17,813	0.01%
2020/05/19	1	84.05	0	0.00	83.90	1	17,757	0.01%
2020/05/18	0.3	83.35	0	0.00	83.15	0.3	17,798	0.00%
2020/05/14	3	83.47	0	0.00	83.30	3	17,870	0.02%
2020/05/13	1.1	83.71	4	83.77	84.30	-2.9	17,808	-0.02%
2020/05/12	7	84.16	1	84.05	84.05	6	17,821	0.03%
2020/05/11	1	85.05	3	85.20	85.05	-2	17,723	-0.01%
2020/05/08	1	84.20	2	84.55	84.35	-1	17,698	-0.01%
2020/05/07	1	83.90	3	83.62	83.85	-2	17,719	-0.01%
2020/05/06	2	83.30	6	83.44	83.50	-4	17,775	-0.02%
2020/05/05	2	83.28	0	0.00	83.40	2	17,851	0.01%
2020/05/04	5	82.84	3	82.70	83.00	2	17,833	0.01%
2020/04/30	1	84.55	9	85.11	85.50	-8	17,721	-0.05%
2020/04/29	1	83.70	13	83.70	83.70	-12	17,672	-0.07%
2020/04/28	7	82.43	0	0.00	82.55	7	17,849	0.04%
2020/04/27	1	82.20	7	82.17	82.55	-6	18,260	-0.03%
2020/04/24	1	80.85	3	80.90	80.90	-2	18,144	-0.01%
2020/04/23	1	80.70	5	81.10	80.90	-4	18,184	-0.02%
2020/04/22	7	79.81	11	79.69	80.60	-4	18,107	-0.02%
2020/04/21	9	81.24	4	80.66	80.60	5	18,096	0.03%
2020/04/20	3.3	82.89	1	83.40	83.00	2.3	17,938	0.01%
2020/04/17	0	0.00	22	83.26	83.25	-22	17,844	-0.12%
2020/04/16	1	80.80	6	80.65	80.80	-5	17,420	-0.03%
2020/04/15	5	81.35	1	81.35	81.20	4	17,333	0.02%
2020/04/14	0	0.00	14	80.50	80.95	-14	17,185	-0.08%
2020/04/13	4	78.86	0	0.00	78.80	4	17,072	0.02%
2020/04/10	12.1	79.18	40	79.05	79.30	-27.9	17,104	-0.16%
2020/04/09	6.1	79.48	1	79.35	79.25	5.1	17,121	0.03%
2020/04/08	20	78.95	6	79.23	79.60	14	16,942	0.08%
2020/04/07	37	78.49	7	78.59	78.50	30	16,760	0.18%
2020/04/06	25	76.78	12	76.82	77.05	13	16,558	0.08%
2020/04/01	4	76.30	6	76.18	75.90	-2	16,404	-0.01%
2020/03/31	2	76.25	1	76.35	76.15	1	16,291	0.01%
2020/03/30	13	74.37	21	74.60	75.85	-8	16,158	-0.05%
2020/03/27	18	77.27	10	77.69	76.60	8	15,956	0.05%
2020/03/26	1	76.00	7	77.18	77.20	-6	15,647	-0.04%
2020/03/25	24	76.93	3.7	77.14	76.85	20.3	15,383	0.13%
2020/03/24	12	74.31	12.9	74.51	74.25	-0.9	14,877	-0.01%
2020/03/23	14	71.04	4.1	71.37	70.80	9.9	14,493	0.07%
2020/03/20	9	71.27	12	72.80	74.00	-3	14,198	-0.02%
2020/03/19	24.1	69.08	1.8	68.75	68.55	22.3	13,591	0.16%
2020/03/18	50	74.16	1.1	72.90	72.80	49	12,556	0.39%
2020/03/17	15	74.96	2.9	75.29	74.85	12.1	11,920	0.10%
2020/03/16	14	77.88	3.3	78.31	77.30	10.8	11,101	0.10%
2020/03/13	14.1	77.66	2.7	79.61	81.00	11.4	10,628	0.11%
2020/03/12	11	82.45	3.1	82.45	82.15	8	9,783	0.08%
2020/03/11	12.1	85.84	6.8	85.31	85.30	5.3	9,093	0.06%
2020/03/10	7	85.11	0	0.00	86.30	7	8,896	0.08%
2020/03/09	7	85.91	23.4	86.19	85.85	-16.4	8,539	-0.19%
2020/03/06	7	88.75	1.6	88.60	88.35	5.5	8,102	0.07%
2020/03/05	1	90.10	3	90.18	90.20	-2	7,852	-0.03%
2020/03/04	0	0.00	1	88.75	89.20	-1	7,779	-0.01%
2020/03/03	0	0.00	2	88.90	88.60	-2	7,661	-0.03%
2020/03/02	8	87.21	10.7	87.43	87.35	-2.7	7,510	-0.04%
2020/02/27	17	88.54	2.6	88.92	88.65	14.4	7,110	0.20%
2020/02/26	2	89.20	2	89.45	89.45	0	6,741	0.00%
2020/02/25	2	89.50	1	90.20	90.35	1	6,515	0.02%
2020/02/24	10	90.02	3.6	90.21	90.10	6.5	6,423	0.10%
2020/02/21	3	91.32	0	0.00	91.25	3	6,330	0.05%
2020/02/20	3.1	91.85	0	0.00	91.70	3.1	6,287	0.05%
2020/02/19	2	91.25	1	92.15	92.10	1	6,213	0.02%
2020/02/18	8	91.18	1.8	91.40	91.05	6.3	6,122	0.10%
2020/02/17	6	92.24	1.9	92.54	92.30	4.1	5,950	0.07%
2020/02/14	1	92.95	0	0.00	92.95	1	5,878	0.02%
2020/02/13	0	0.00	4	93.05	92.80	-4	5,836	-0.07%
2020/02/12	0	0.00	3	92.55	92.65	-3	5,837	-0.05%
2020/02/11	1	91.65	1	91.75	91.75	0	5,791	0.00%
2020/02/10	2	89.85	1	91.00	91.00	1	5,757	0.02%
2020/02/07	6	91.13	1	91.20	91.20	5	5,710	0.09%
2020/02/06	0	0.00	1	92.30	92.30	-1	5,616	-0.02%
2020/02/05	1	91.00	1	90.95	90.85	0	5,550	0.00%
2020/02/04	0	0.00	7	90.71	90.60	-7	5,485	-0.13%
2020/02/03	13	88.55	2	89.00	89.05	11	5,494	0.20%
2020/01/31	14	90.27	1	90.65	89.95	13	5,321	0.24%
2020/01/30	12.1	93.33	2	93.10	92.15	10.1	5,069	0.20%
2020/01/20	5	97.75	0	0.00	97.70	5	4,616	0.11%
2020/01/17	2	97.28	0	0.00	97.30	2	4,632	0.04%
2020/01/16	3.2	97.27	0	0.00	97.30	3.2	4,540	0.07%
2020/01/15	1.3	97.85	0	0.00	97.60	1.3	4,438	0.03%
2020/01/14	0	0.00	1	98.65	98.60	-1	4,321	-0.02%
2020/01/13	2.1	97.71	2	97.95	98.00	0.1	4,147	0.00%
2020/01/09	0	0.00	2	96.80	96.95	-2	3,974	-0.05%
2020/01/08	7.1	95.30	0	0.00	95.65	7.1	3,921	0.18%
2020/01/07	6.1	95.91	1	95.75	96.10	5.1	3,852	0.13%
2020/01/06	9.1	96.68	0	0.00	96.40	9.1	3,905	0.23%
2020/01/03	3	97.22	3	98.50	97.65	0	3,865	0.00%
2020/01/02	2	97.45	0	0.00	97.65	2	3,954	0.05%
2019/12/31	4.5	97.04	0	0.00	96.95	4.5	3,942	0.11%
2019/12/27	1	98.05	0	0.00	98.00	1	3,962	0.03%
2019/12/26	15	97.30	2	97.20	97.35	13	4,006	0.32%
2019/12/25	5	97.25	0	0.00	97.35	5	4,106	0.12%
2019/12/20	6	97.07	0	0.00	96.95	6	4,296	0.14%
2019/12/19	1.3	97.69	0	0.00	97.65	1.3	4,321	0.03%
2019/12/18	0	0.00	2	98.10	98.20	-2	4,356	-0.05%
2019/12/17	0	0.00	0.1	98.00	98.15	-0.1	4,431	0.00%
2019/12/16	0.2	96.85	0	0.00	96.85	0.2	4,483	0.00%
2019/12/13	0.7	96.85	1	97.20	96.90	-0.3	4,692	-0.01%
2019/12/12	0	0.00	13	95.67	95.85	-13	4,677	-0.28%
2019/12/11	0	0.00	3	93.75	93.75	-3	4,718	-0.06%
2019/12/10	2	93.06	0	0.00	93.00	2	4,841	0.04%
2019/12/09	0.1	93.65	3	93.80	93.65	-2.9	4,831	-0.06%
2019/12/06	0.4	93.05	3	93.38	93.05	-2.7	4,869	-0.05%
2019/12/05	1.3	92.95	2	92.83	92.90	-0.8	5,023	-0.01%
2019/12/04	0.1	91.90	0	0.00	91.70	0.1	5,253	0.00%
2019/12/03	0.1	92.10	0	0.00	92.05	0.1	5,638	0.00%
2019/12/02	0	0.00	1	92.05	92.05	-1	5,793	-0.02%
2019/11/29	4.2	91.82	0	0.00	91.50	4.2	5,843	0.07%
2019/11/27	0	0.00	0.5	93.10	93.20	-0.5	6,162	-0.01%
2019/11/26	0	0.00	1	92.85	92.85	-1	6,183	-0.02%
2019/11/22	0	0.00	1	92.70	92.55	-1	6,175	-0.02%
2019/11/21	6.1	92.07	0	0.00	92.50	6.1	6,355	0.10%
2019/11/18	1	92.50	1	92.70	92.90	0	6,432	0.00%
2019/11/14	0	0.00	3	91.70	91.40	-3	6,534	-0.05%
2019/11/13	1	91.30	5	91.50	91.45	-4	6,600	-0.06%
2019/11/12	0	0.00	21	91.64	92.00	-21	6,834	-0.31%
2019/11/11	3	91.53	0	0.00	91.15	3	6,916	0.04%
2019/11/08	1	92.40	0	0.00	92.55	1	6,942	0.01%
2019/11/07	1	92.60	0	0.00	92.85	1	6,947	0.01%
2019/11/06	1	92.90	0	0.00	93.35	1	6,980	0.01%
2019/11/04	0	0.00	1	91.10	92.20	-1	7,536	-0.01%
2019/11/01	1	89.75	0	0.00	90.10	1	7,768	0.01%
2019/10/31	1	90.35	4	90.40	90.10	-3	8,003	-0.04%
2019/10/30	0	0.00	1	89.85	89.85	-1	7,929	-0.01%
2019/10/29	0	0.00	1	89.60	89.45	-1	7,891	-0.01%
2019/10/24	0	0.00	2	88.65	88.80	-2	7,690	-0.03%
2019/10/22	0	0.00	2	88.63	88.70	-2	7,742	-0.03%
2019/10/21	1	87.80	0	0.00	87.85	1	7,787	0.01%
2019/10/18	0	0.00	1	87.95	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	1	87.70	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	1	87.50	87.55	-1	8,237	-0.01%
2019/10/09	2	85.93	0	0.00	85.80	2	8,235	0.02%
2019/10/08	0	0.00	3	86.48	86.50	-3	8,169	-0.04%
2019/10/03	2	84.85	0	0.00	84.80	2	8,150	0.02%
2019/10/01	0	0.00	4	85.85	85.95	-4	8,066	-0.05%
2019/09/27	0	0.00	1	85.00	84.60	-1	8,011	-0.01%
2019/09/26	0	0.00	1	84.55	84.30	-1	8,006	-0.01%
2019/09/23	2	84.85	1	84.50	84.50	1	8,155	0.01%
2019/09/20	0	0.00	2	84.90	84.70	-2	8,338	-0.02%
2019/09/19	1	84.85	1	85.00	84.45	0	8,300	0.00%
2019/09/18	0	0.00	3	84.72	84.95	-3	8,303	-0.04%
2019/09/16	0.2	84.30	2	84.25	84.40	-1.8	8,469	-0.02%
2019/09/12	1	83.90	2	84.08	83.90	-1	8,480	-0.01%
2019/09/10	0	0.00	5	83.41	83.40	-5	8,659	-0.06%
2019/09/09	0	0.00	2	83.83	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	2	83.40	83.50	-2	8,517	-0.02%
2019/09/05	0	0.00	3	82.98	83.00	-3	8,329	-0.04%
2019/09/04	0	0.00	4	82.03	82.15	-4	8,060	-0.05%
2019/09/03	1	81.20	0	0.00	81.20	1	8,057	0.01%
2019/08/30	5	81.50	7	81.54	81.85	-2	8,117	-0.02%
2019/08/28	20	80.38	0	0.00	80.40	20	7,978	0.25%
2019/08/27	0	0.00	1	79.75	79.85	-1	8,023	-0.01%
2019/08/26	0	0.00	1	80.00	79.65	-1	8,107	-0.01%
2019/08/21	0	0.00	1	81.10	81.10	-1	8,144	-0.01%
2019/08/19	0.3	80.90	0	0.00	80.80	0.3	8,265	0.00%
2019/08/16	3	79.43	0	0.00	80.35	3	8,584	0.03%
2019/08/15	2	79.50	0	0.00	79.40	2	8,658	0.02%
2019/08/14	6	80.63	0	0.00	80.30	6	8,722	0.07%
2019/08/13	4	79.88	0	0.00	79.70	4	8,837	0.05%
2019/08/08	0	0.00	1	80.65	80.65	-1	9,337	-0.01%
2019/08/07	3	79.70	0	0.00	79.70	3	9,541	0.03%
2019/08/06	2	78.60	2	80.03	80.10	0	9,598	0.00%
2019/08/05	4	80.36	0	0.00	80.15	4	9,494	0.04%
2019/08/02	2	80.75	6	81.08	80.95	-4	9,347	-0.04%
2019/08/01	1.1	82.40	8	82.33	82.30	-6.9	9,181	-0.07%
2019/07/31	2	82.60	1	82.80	82.80	1	9,324	0.01%
2019/07/30	2	83.48	0	0.00	83.20	2	9,505	0.02%
2019/07/29	0	0.00	1	83.30	83.45	-1	9,595	-0.01%
2019/07/26	5	83.34	0	0.00	83.25	5	10,049	0.05%
2019/07/25	0	0.00	1	83.55	83.80	-1	10,100	-0.01%
2019/07/24	6	83.59	0	0.00	83.55	6	10,072	0.06%
2019/07/23	0	0.00	5	83.62	83.60	-5	10,068	-0.05%
2019/07/22	2	83.35	1	83.40	83.40	1	10,034	0.01%
2019/07/19	0	0.00	8	83.24	83.00	-8	9,953	-0.08%
2019/07/18	1	82.80	0	0.00	82.70	1	9,842	0.01%
2019/07/17	3	82.93	5	82.90	82.80	-2	9,816	-0.02%
2019/07/16	0	0.00	2	83.40	83.35	-2	9,688	-0.02%
2019/07/15	4.3	82.47	3	83.23	83.20	1.3	9,805	0.01%
2019/07/11	0	0.00	4	82.93	82.85	-4	10,329	-0.04%
2019/07/10	0	0.00	1	82.05	82.20	-1	10,286	-0.01%
2019/07/08	2	81.80	1	81.90	81.60	1	10,397	0.01%
2019/07/05	0	0.00	1	81.85	81.90	-1	10,470	-0.01%
2019/07/04	1	82.10	0	0.00	82.00	1	10,624	0.01%
2019/07/03	4	81.53	0	0.00	81.50	4	10,782	0.04%
2019/07/02	1	82.50	0	0.00	82.45	1	10,772	0.01%
2019/07/01	0	0.00	10	82.66	82.65	-10	10,800	-0.09%
2019/06/28	2	81.03	0	0.00	80.90	2	10,664	0.02%
2019/06/27	5	80.55	7	81.36	81.50	-2	10,782	-0.02%
2019/06/26	3	80.38	0	0.00	80.35	3	10,621	0.03%
2019/06/25	1	80.70	10	80.70	80.75	-9	10,580	-0.09%
2019/06/24	1	81.20	0	0.00	81.20	1	10,490	0.01%
2019/06/20	0.1	80.85	0	0.00	80.85	0.1	10,120	0.00%
2019/06/19	2	80.15	21	80.31	80.75	-19	10,042	-0.19%
2019/06/17	2	78.28	0	0.00	78.70	2	10,017	0.02%
2019/06/14	1	78.95	0	0.00	78.90	1	10,058	0.01%
2019/06/13	4	79.15	0	0.00	79.05	4	10,209	0.04%
2019/06/12	0	0.00	2	79.70	79.70	-2	10,302	-0.02%
2019/06/11	0	0.00	10	79.61	79.40	-10	10,234	-0.10%
2019/06/10	0	0.00	2	78.85	79.05	-2	10,226	-0.02%
2019/06/05	3	78.30	3	78.45	78.30	0	10,282	0.00%
2019/06/04	1	78.05	3	78.12	78.05	-2	10,331	-0.02%
2019/06/03	1	78.10	0	0.00	78.55	1	10,515	0.01%
2019/05/31	2	77.88	2	78.40	78.45	0	10,741	0.00%
2019/05/30	3	77.10	1	77.35	77.40	2	10,771	0.02%
2019/05/29	3	76.48	0	0.00	76.75	3	10,785	0.03%
2019/05/28	7	77.03	6	77.04	77.10	1	10,839	0.01%
2019/05/27	26	77.03	1	77.15	77.15	25	10,940	0.23%
2019/05/24	0	0.00	3	77.33	77.35	-3	11,071	-0.03%
2019/05/23	18	77.15	7	77.13	76.95	11	11,135	0.10%
2019/05/22	11	78.52	0	0.00	78.40	11	11,019	0.10%
2019/05/21	10	78.04	0	0.00	78.40	10	11,415	0.09%
2019/05/20	7	78.28	0	0.00	78.20	7	11,133	0.06%
2019/05/17	8	78.45	0	0.00	78.25	8	11,004	0.07%
2019/05/16	12	79.22	2	79.05	79.05	10	10,671	0.09%
2019/05/15	9.1	79.79	0	0.00	79.75	9.1	10,447	0.09%
2019/05/14	1	79.70	0	0.00	79.65	1	10,229	0.01%
2019/05/13	2	80.53	0	0.00	80.15	2	9,994	0.02%
2019/05/10	1	81.60	0	0.00	81.50	1	9,793	0.01%
2019/05/08	1	82.55	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	2	83.00	83.15	-2	9,480	-0.02%
2019/05/06	1	82.40	9	82.28	82.30	-8	9,368	-0.09%
2019/05/03	0	0.00	1	83.50	83.75	-1	9,302	-0.01%
2019/05/02	2	82.98	0	0.00	83.00	2	8,904	0.02%
2019/04/30	1	82.80	0	0.00	82.80	1	8,949	0.01%
2019/04/29	4	82.80	2	82.60	82.80	2	9,065	0.02%
2019/04/26	8.1	82.50	0	0.00	82.45	8.1	9,151	0.09%
2019/04/24	0	0.00	1	83.50	83.20	-1	9,451	-0.01%
2019/04/19	0	0.00	2	82.80	82.80	-2	9,709	-0.02%
2019/04/18	0	0.00	1	83.25	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	2	82.70	82.75	-2	9,394	-0.02%
2019/04/16	1	81.90	0	0.00	82.10	1	9,192	0.01%
2019/04/10	0	0.00	10	81.33	81.50	-10	9,634	-0.10%
2019/04/09	0	0.00	7	81.16	81.40	-7	9,531	-0.07%
2019/04/08	0	0.00	2	80.80	80.90	-2	9,436	-0.02%
2019/04/03	1	80.05	0	0.00	80.15	1	9,452	0.01%
2019/04/01	0	0.00	12	79.87	79.85	-12	9,544	-0.13%
2019/03/28	4	78.50	0	0.00	78.50	4	9,457	0.04%
2019/03/25	1	78.10	3	78.15	78.15	-2	9,674	-0.02%
2019/03/22	0	0.00	17	79.47	79.35	-17	9,652	-0.18%
2019/03/21	2	79.00	1	78.75	79.15	1	9,683	0.01%
2019/03/20	2	78.40	0	0.00	78.50	2	9,598	0.02%
2019/03/19	0	0.00	4	78.26	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	1	78.10	78.10	-1	9,490	-0.01%
2019/03/15	0	0.00	1	77.50	77.60	-1	9,503	-0.01%
2019/03/14	1.1	77.10	1	77.30	77.05	0.1	9,425	0.00%
2019/03/13	1	76.80	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	12	77.26	77.25	-12	9,668	-0.12%
2019/03/11	1	75.70	0	0.00	76.15	1	9,506	0.01%
2019/03/08	4	76.03	0	0.00	76.00	4	9,659	0.04%
2019/03/07	11	76.69	0	0.00	76.65	11	9,564	0.12%
2019/03/05	3	76.53	0	0.00	76.75	3	9,208	0.03%
2019/03/04	3	77.02	0	0.00	76.95	3	9,178	0.03%
2019/02/26	0	0.00	1	77.75	77.70	-1	8,995	-0.01%
2019/02/25	1	77.60	6	77.58	77.50	-5	8,829	-0.06%
2019/02/22	4	76.71	3	76.75	76.95	1	8,759	0.01%
2019/02/21	0	0.00	6	76.89	77.10	-6	8,738	-0.07%
2019/02/20	0.1	76.45	10	76.42	76.35	-9.9	8,545	-0.12%
2019/02/15	1	75.00	0	0.00	75.05	1	8,163	0.01%
2019/02/14	0	0.00	1	75.25	75.25	-1	8,284	-0.01%
2019/02/12	1	75.40	0	0.00	75.65	1	8,870	0.01%
2019/01/30	5	74.27	0	0.00	74.35	5	8,933	0.06%
2019/01/28	0	0.00	1	75.45	75.15	-1	8,953	-0.01%
2019/01/25	0	0.00	1	75.00	75.00	-1	9,001	-0.01%
2019/01/23	13	73.84	0	0.00	73.70	13	9,099	0.14%
2019/01/22	6	73.96	1	73.95	74.05	5	9,094	0.05%
2019/01/21	9	76.58	1	76.40	76.50	8	9,112	0.09%
2019/01/18	0	0.00	1	75.70	75.95	-1	9,237	-0.01%
2019/01/15	1	75.65	0	0.00	75.65	1	9,789	0.01%
2019/01/14	2	74.98	5	75.17	75.00	-3	9,799	-0.03%
2019/01/11	0	0.00	7	75.49	75.50	-7	9,912	-0.07%
2019/01/10	2	74.58	0	0.00	74.80	2	9,872	0.02%
2019/01/09	1	74.70	13	74.59	75.00	-12	10,164	-0.12%
2019/01/08	0.2	73.85	0	0.00	73.65	0.2	10,251	0.00%
2019/01/07	0	0.00	11	73.90	73.95	-11	10,889	-0.10%
2019/01/04	5	72.32	0	0.00	72.20	5	11,031	0.05%
2019/01/03	8	73.47	0	0.00	73.35	8	11,818	0.07%
2019/01/02	29	74.80	0	0.00	74.05	29	11,938	0.24%
2018/12/28	0	0.00	8	75.09	75.50	-8	12,571	-0.06%
2018/12/27	2	74.80	1	74.80	75.05	1	12,940	0.01%
2018/12/26	1	73.55	0	0.00	73.55	1	12,942	0.01%
2018/12/25	5	73.59	0	0.00	73.75	5	12,867	0.04%
2018/12/21	9	74.74	12	75.20	75.20	-3	12,926	-0.02%
2018/12/20	7	75.06	0	0.00	75.05	7	13,248	0.05%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/18	1	75.35	1	75.50	75.30	0	13,273	0.00%
2018/12/17	1	76.00	1	76.00	75.95	0	13,268	0.00%
2018/12/14	3	75.15	1	75.20	75.35	2	13,243	0.02%
2018/12/13	3	76.25	11	76.30	76.30	-8	13,211	-0.06%
2018/12/12	0	0.00	10	76.12	76.20	-10	13,210	-0.08%
2018/12/11	0	0.00	1	74.90	75.05	-1	13,215	-0.01%
2018/12/10	8	74.53	0	0.00	74.45	8	13,270	0.06%
2018/12/07	1	75.50	1	75.40	75.45	0	13,404	0.00%
2018/12/06	24	75.34	2	75.10	75.10	22	13,600	0.16%
2018/12/05	6.2	76.88	0	0.00	76.65	6.2	13,587	0.05%
2018/12/03	0	0.00	4	78.58	78.80	-4	13,489	-0.03%
2018/11/29	0	0.00	2	77.78	77.05	-2	13,262	-0.02%
2018/11/28	1	76.55	0	0.00	76.90	1	13,153	0.01%
2018/11/27	3	75.62	7	76.00	76.05	-4	13,089	-0.03%
2018/11/26	2	76.25	1	76.85	76.15	1	13,032	0.01%
2018/11/23	1	75.05	0	0.00	75.35	1	13,091	0.01%
2018/11/21	4	75.50	1	76.00	76.00	3	13,286	0.02%
2018/11/20	1	76.15	6	76.00	76.00	-5	13,118	-0.04%
2018/11/16	4	77.00	0	0.00	76.95	4	12,964	0.03%
2018/11/15	0	0.00	4	77.60	77.60	-4	12,876	-0.03%
2018/11/13	3	76.38	0	0.00	77.10	3	12,813	0.02%
2018/11/12	0	0.00	1	78.00	78.00	-1	12,712	-0.01%
2018/11/09	2	77.85	0	0.00	77.80	2	12,685	0.02%
2018/11/08	1	79.20	1	79.15	78.85	0	12,143	0.00%
2018/11/07	6	78.40	0	0.00	78.40	6	12,009	0.05%
2018/11/06	0	0.00	5	78.20	78.00	-5	12,027	-0.04%
2018/11/05	1	77.95	0	0.00	78.25	1	11,945	0.01%
2018/11/02	3	78.38	0	0.00	78.65	3	11,895	0.03%
2018/11/01	0	0.00	4	78.29	78.40	-4	11,851	-0.03%
2018/10/31	0	0.00	2	77.15	77.55	-2	11,758	-0.02%
2018/10/30	3	75.90	0	0.00	75.95	3	11,634	0.03%
2018/10/26	4	75.00	7	75.74	75.40	-3	11,468	-0.03%
2018/10/25	6	75.64	0	0.00	75.50	6	11,239	0.05%
2018/10/24	2	77.20	1	76.75	77.40	1	10,803	0.01%
2018/10/23	5	77.95	3	78.37	77.75	2	10,641	0.02%
2018/10/22	9	79.02	1	79.50	79.20	8	10,326	0.08%
2018/10/19	4	78.60	5	78.15	79.30	-1	10,260	-0.01%
2018/10/17	3	79.90	1	80.20	79.40	2	10,117	0.02%
2018/10/16	12	79.03	0	0.00	79.30	12	9,921	0.12%
2018/10/15	10	78.84	0	0.00	79.20	10	9,950	0.10%
2018/10/12	10	78.51	2	79.70	80.05	8	9,350	0.09%
2018/10/11	12	79.03	0	0.00	77.40	12	9,184	0.13%
2018/10/09	3	82.98	0	0.00	83.25	3	8,092	0.04%
2018/10/08	2	82.70	0	0.00	83.00	2	7,840	0.03%
2018/10/05	1	83.45	0	0.00	83.45	1	7,292	0.01%
2018/10/04	1.5	85.12	0	0.00	84.90	1.5	6,962	0.02%
2018/09/28	0	0.00	5	86.71	86.90	-5	6,925	-0.07%
2018/09/27	0	0.00	3	87.15	87.35	-3	6,757	-0.04%
2018/09/25	0	0.00	2	87.00	87.10	-2	6,273	-0.03%
2018/09/20	4	86.50	0	0.00	85.90	4	6,205	0.06%
2018/09/17	0	0.00	1	86.00	85.85	-1	6,533	-0.02%
2018/09/14	2	86.50	0	0.00	86.50	2	6,517	0.03%
2018/09/13	7	85.26	0	0.00	84.95	7	6,481	0.11%
2018/09/12	2	85.53	0	0.00	85.55	2	6,167	0.03%
2018/09/11	5	85.62	0	0.00	85.65	5	5,989	0.08%
2018/09/05	2	87.05	0	0.00	87.00	2	5,786	0.03%
2018/08/31	1	86.65	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	7	87.71	87.55	-7	5,836	-0.12%
2018/08/29	1	87.20	3	86.93	87.25	-2	5,778	-0.03%
2018/08/28	2	86.25	0	0.00	86.25	2	5,600	0.04%
2018/08/24	0	0.00	1	84.80	84.80	-1	5,528	-0.02%
2018/08/17	1	83.85	0	0.00	83.65	1	5,479	0.02%
2018/08/16	1	83.80	0	0.00	83.80	1	5,421	0.02%
2018/08/13	2	83.85	0	0.00	83.95	2	5,368	0.04%
2018/08/10	2	85.70	0	0.00	85.70	2	5,285	0.04%
2018/08/08	0	0.00	1	86.30	86.15	-1	5,408	-0.02%
2018/08/02	0	0.00	2	84.90	84.85	-2	6,060	-0.03%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	2	85.45	85.55	-2	6,058	-0.03%
2018/07/30	0	0.00	3	85.58	85.55	-3	6,077	-0.05%
2018/07/27	0	0.00	2	85.55	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	3	85.10	85.00	-3	6,129	-0.05%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/19	0	0.00	5	83.61	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	2	83.30	83.05	-2	6,365	-0.03%
2018/07/16	2	83.08	6	83.12	83.00	-4	6,422	-0.06%
2018/07/13	0	0.00	1	83.00	83.35	-1	6,407	-0.02%
2018/07/12	5	82.59	2	82.48	82.65	3	6,241	0.05%
2018/07/11	2	81.85	0	0.00	81.70	2	6,198	0.03%
2018/07/09	0	0.00	1	82.30	82.25	-1	6,131	-0.02%
2018/07/06	3	80.47	0	0.00	80.95	3	6,040	0.05%
2018/07/02	0	0.00	1	81.20	81.05	-1	6,052	-0.02%
2018/06/29	4	81.15	1	81.10	81.45	3	6,045	0.05%
2018/06/28	1	80.30	0	0.00	80.05	1	5,950	0.02%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.41	1	80.35	80.70	4	5,761	0.07%
2018/06/25	3	80.98	0	0.00	80.90	3	5,556	0.05%
2018/06/22	1	80.45	0	0.00	81.15	1	5,478	0.02%
2018/06/20	1	81.50	0	0.00	81.50	1	5,540	0.02%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/08	1	82.65	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	1	83.35	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	1	83.25	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	2	82.40	82.60	-2	5,547	-0.04%
2018/05/31	1	80.65	0	0.00	80.75	1	5,533	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/17	2	81.35	4	81.48	81.20	-2	6,238	-0.03%
2018/05/15	2	81.90	0	0.00	81.65	2	6,311	0.03%
2018/05/14	0	0.00	8	82.46	82.50	-8	6,727	-0.12%
2018/05/09	0	0.00	10	80.47	80.45	-10	6,264	-0.16%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/04	0	0.00	2	78.95	78.95	-2	6,314	-0.03%
2018/05/03	2	78.68	0	0.00	78.55	2	6,384	0.03%
2018/05/02	1	79.80	0	0.00	79.40	1	6,320	0.02%
2018/04/30	1	80.00	0	0.00	80.00	1	6,313	0.02%
2018/04/27	1	79.10	0	0.00	79.20	1	6,300	0.02%
2018/04/26	2	78.95	5	79.32	79.05	-3	6,167	-0.05%
2018/04/25	6	79.06	0	0.00	79.30	6	5,981	0.10%
2018/04/24	3	79.38	0	0.00	79.55	3	5,821	0.05%
2018/04/23	2	80.00	0	0.00	79.95	2	5,635	0.04%
2018/04/20	3	80.95	0	0.00	80.75	3	5,524	0.05%
2018/04/16	0	0.00	1	82.30	82.30	-1	5,399	-0.02%
2018/04/12	0	0.00	1	82.50	82.50	-1	5,467	-0.02%
2018/04/09	1	82.20	0	0.00	82.20	1	5,639	0.02%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/03/27	1	83.40	0	0.00	83.40	1	5,518	0.02%
2018/03/20	0	0.00	1	83.50	83.80	-1	5,416	-0.02%
2018/03/16	3	83.50	1.5	83.98	83.90	1.5	5,399	0.03%
2018/03/12	0	0.00	2	83.90	84.15	-2	5,367	-0.04%
2018/03/07	0	0.00	2	82.20	81.80	-2	5,398	-0.04%
2018/03/01	0	0.00	3	81.40	81.75	-3	5,382	-0.06%
2018/02/27	0	0.00	3	82.77	82.35	-3	5,345	-0.06%
2018/02/22	0	0.00	2	81.00	81.00	-2	5,225	-0.04%
2018/02/21	1	81.45	2	81.15	81.50	-1	5,238	-0.02%
2018/02/12	1	79.60	0	0.00	79.70	1	5,082	0.02%
2018/02/09	5	78.24	0	0.00	79.05	5	5,062	0.10%
2018/02/08	0	0.00	1	80.60	80.60	-1	4,828	-0.02%
2018/02/07	7	81.09	0	0.00	80.65	7	4,854	0.14%
2018/02/06	13	79.66	1	79.65	79.65	12	4,702	0.26%
2018/02/05	3	83.50	2	83.20	83.60	1	4,182	0.02%
2018/02/01	1	85.25	0	0.00	85.25	1	4,049	0.02%
2018/01/30	0	0.00	1	84.55	84.55	-1	3,980	-0.03%
2018/01/29	1	85.40	0	0.00	85.55	1	3,924	0.03%
2018/01/26	4	87.25	0	0.00	87.50	4	3,841	0.10%
2018/01/25	1	87.70	1	87.45	87.45	0	3,739	0.00%
2018/01/23	0	0.00	0.5	88.10	88.30	-0.5	3,629	-0.01%
2018/01/22	0	0.00	5	87.68	87.95	-5	3,588	-0.14%
2018/01/18	0	0.00	1	86.30	86.30	-1	3,516	-0.03%
2018/01/17	0.5	85.15	4	85.25	85.15	-3.5	3,441	-0.10%
2018/01/16	0	0.00	2	84.85	85.00	-2	3,364	-0.06%
2018/01/15	3	84.65	0	0.00	84.65	3	3,328	0.09%
2018/01/09	0	0.00	2	84.10	84.15	-2	3,292	-0.06%
2018/01/08	2	83.95	1	84.00	84.10	1	3,298	0.03%
2018/01/05	1	83.40	1	83.75	83.75	0	3,272	0.00%
2018/01/03	1	83.40	0	0.00	83.35	1	3,464	0.03%