元大台灣50 (0050)-元富-同大券商分點個股進出

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
164.40
漲跌
▲1.10
漲幅
+0.67%
成交量
7,721張
產業
上市
3684人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	163.62	4.4	163.71	164.40	-4.3	10,754	-0.04%
2024/05/13	2	163.49	2.6	163.35	163.30	-0.6	10,911	-0.01%
2024/05/10	0.3	161.30	2.1	161.08	161.65	-1.9	10,908	-0.02%
2024/05/09	0.2	160.39	0.1	160.90	160.50	0.1	10,887	0.00%
2024/05/08	0.6	160.47	1	160.70	160.70	-0.4	10,915	0.00%
2024/05/07	1	160.39	1.2	160.14	160.10	-0.1	10,975	0.00%
2024/05/06	1.2	159.26	4.1	159.29	159.20	-2.9	11,315	-0.03%
2024/05/03	0	0.00	1	158.40	156.95	-1	11,435	-0.01%
2024/05/02	0.2	156.87	0.5	156.35	156.15	-0.3	11,775	0.00%
2024/04/30	0.2	158.29	1	159.00	158.25	-0.8	11,907	-0.01%
2024/04/29	0.1	158.51	1.1	158.74	158.80	-1	11,948	-0.01%
2024/04/26	0.4	156.03	1.2	156.63	156.00	-0.8	12,035	-0.01%
2024/04/25	2.1	153.70	0	0.00	153.50	2.1	12,372	0.02%
2024/04/24	1.3	155.44	1.3	155.26	156.35	0	12,412	0.00%
2024/04/23	0.6	152.01	0	151.90	151.90	0.6	12,890	0.00%
2024/04/22	1.5	150.34	1	150.85	150.45	0.5	13,165	0.00%
2024/04/19	32.6	152.56	20	151.33	150.90	12.6	13,214	0.10%
2024/04/18	0.1	156.03	0.5	157.82	158.95	-0.4	12,816	0.00%
2024/04/17	0.2	157.50	0	156.25	157.40	0.2	12,800	0.00%
2024/04/16	1.1	156.01	1.6	157.26	155.65	-0.4	12,784	0.00%
2024/04/15	1.3	160.17	0	0.00	160.00	1.3	12,601	0.01%
2024/04/12	0	162.65	0.1	162.60	162.10	0	12,626	0.00%
2024/04/11	1.2	162.23	0	162.25	162.50	1.1	12,596	0.01%
2024/04/10	2.2	163.01	1.1	162.72	163.00	1.1	12,600	0.01%
2024/04/09	1	162.95	1.9	162.83	163.25	-0.9	12,737	-0.01%
2024/04/08	1.5	159.43	2	159.68	159.45	-0.6	12,701	0.00%
2024/04/03	1.1	158.65	1.6	158.76	158.55	-0.5	12,825	0.00%
2024/04/02	1.3	159.24	3.1	159.01	159.65	-1.8	12,995	-0.01%
2024/04/01	0.3	157.95	4.2	157.58	157.40	-3.9	13,372	-0.03%
2024/03/29	0	157.70	4.4	157.79	157.90	-4.3	13,564	-0.03%
2024/03/28	0.2	156.83	0	0.00	156.90	0.2	13,567	0.00%
2024/03/27	0.2	157.34	8.1	157.26	157.65	-7.9	13,618	-0.06%
2024/03/26	0.5	158.12	5	156.95	157.60	-4.5	13,634	-0.03%
2024/03/25	1.2	157.25	0	0.00	157.50	1.2	13,636	0.01%
2024/03/22	2.2	157.57	4	156.99	157.20	-1.8	13,586	-0.01%
2024/03/21	1.2	155.96	4.2	156.57	157.40	-3	13,584	-0.02%
2024/03/20	0.1	154.37	0	0.00	153.20	0.1	13,558	0.00%
2024/03/19	0	153.86	0	0.00	154.05	0	13,924	0.00%
2024/03/18	5.6	154.21	1	154.00	154.40	4.6	13,830	0.03%
2024/03/15	1.1	153.82	0	0.00	153.00	1.1	13,623	0.01%
2024/03/14	8	154.92	0.2	155.00	155.10	7.8	13,532	0.06%
2024/03/13	3.1	155.11	2	155.50	155.25	1.1	13,611	0.01%
2024/03/12	0	154.25	2.2	153.43	154.50	-2.2	13,443	-0.02%
2024/03/11	0.9	153.06	3.1	152.91	152.90	-2.2	13,318	-0.02%
2024/03/08	5.2	155.81	10.7	155.80	154.45	-5.4	13,181	-0.04%
2024/03/07	1.1	152.15	13.6	152.29	152.30	-12.6	12,772	-0.10%
2024/03/06	1.2	147.88	6.1	148.80	148.85	-4.9	12,366	-0.04%
2024/03/05	0.4	148.03	9	148.12	148.15	-8.6	12,273	-0.07%
2024/03/04	0.2	146.86	13.8	146.41	146.95	-13.6	12,111	-0.11%
2024/03/01	0.3	143.49	0	0.00	142.80	0.3	11,865	0.00%
2024/02/29	1.2	143.00	1	143.10	143.30	0.2	11,877	0.00%
2024/02/27	0.2	143.40	3.1	143.03	143.35	-2.9	11,985	-0.02%
2024/02/26	1.4	143.29	0.2	143.60	143.95	1.2	11,990	0.01%
2024/02/23	1.1	143.78	5.8	143.65	143.75	-4.7	11,929	-0.04%
2024/02/22	0	142.57	5.3	142.59	142.80	-5.3	12,083	-0.04%
2024/02/21	0.4	141.21	2	141.25	141.20	-1.6	12,022	-0.01%
2024/02/20	3.1	141.79	4	141.81	141.65	-0.9	12,301	-0.01%
2024/02/19	0.1	140.96	0.1	140.85	141.10	0	12,385	0.00%
2024/02/16	3.1	142.04	4.3	141.80	141.30	-1.2	12,615	-0.01%
2024/02/15	2.6	142.28	20.1	142.17	142.35	-17.6	12,656	-0.14%
2024/02/05	0.4	135.87	5.4	135.91	135.95	-5	12,384	-0.04%
2024/02/02	0.6	134.91	0	0.00	135.10	0.6	12,168	0.01%
2024/02/01	0.2	134.40	10.5	134.09	134.35	-10.2	12,124	-0.08%
2024/01/31	1.1	134.54	9	134.56	134.35	-7.9	12,169	-0.06%
2024/01/30	1.1	136.53	5	136.30	136.15	-3.9	12,165	-0.03%
2024/01/29	0.2	136.34	5.4	136.43	136.50	-5.2	12,271	-0.04%
2024/01/26	0.1	135.62	1	135.75	135.65	-0.9	11,972	-0.01%
2024/01/25	0.1	135.20	32	135.53	135.65	-31.9	11,872	-0.27%
2024/01/24	0.4	134.04	2.1	134.27	134.00	-1.7	11,511	-0.01%
2024/01/23	0.1	133.92	0	0.00	134.05	0.1	11,454	0.00%
2024/01/22	1.2	133.73	1	133.75	133.80	0.2	11,491	0.00%
2024/01/19	1.1	131.59	39.6	131.53	132.90	-38.4	11,344	-0.34%
2024/01/18	10.3	128.13	0	0.00	128.30	10.3	11,276	0.09%
2024/01/17	46.2	127.98	0.8	127.90	127.45	45.5	11,225	0.41%
2024/01/16	7.8	131.30	0	0.00	131.65	7.8	10,739	0.07%
2024/01/15	8	133.06	3	132.97	133.00	5	10,507	0.05%
2024/01/12	2	132.58	2	132.20	132.65	0	10,378	0.00%
2024/01/11	5	133.10	0	0.00	132.85	5	10,400	0.05%
2024/01/10	0.4	132.39	0	0.00	132.30	0.4	10,466	0.00%
2024/01/09	0.2	133.00	0	0.00	133.00	0.2	10,467	0.00%
2024/01/08	0.1	132.95	0	0.00	132.75	0.1	10,501	0.00%
2024/01/05	1.4	132.28	0.1	132.30	132.15	1.3	10,451	0.01%
2024/01/04	0.1	132.61	3	132.63	132.50	-2.9	10,623	-0.03%
2024/01/03	14	132.66	0	0.00	132.55	14	10,771	0.13%
2024/01/02	0.5	134.94	0	0.00	134.90	0.5	10,627	0.00%
2023/12/29	0.1	135.50	0.2	135.57	135.45	-0.1	10,597	0.00%
2023/12/28	0	135.65	6.1	135.85	135.75	-6.1	10,564	-0.06%
2023/12/27	0.2	135.30	5.4	135.49	135.75	-5.2	10,401	-0.05%
2023/12/26	2.6	134.21	7.1	134.20	134.25	-4.5	10,010	-0.05%
2023/12/25	0.6	133.47	0.2	133.20	133.50	0.3	9,822	0.00%
2023/12/22	0	132.85	1	132.95	132.95	-1	9,796	-0.01%
2023/12/21	0.2	132.55	0	0.00	132.60	0.2	9,860	0.00%
2023/12/20	0.3	133.49	0.8	133.65	133.75	-0.5	9,837	-0.01%
2023/12/19	0.2	133.11	0.4	133.26	133.40	-0.1	9,885	0.00%
2023/12/18	2.4	133.37	0.1	133.70	133.90	2.4	10,144	0.02%
2023/12/15	0.2	133.72	6.5	133.93	133.70	-6.3	10,132	-0.06%
2023/12/14	0.2	133.00	17.6	132.85	133.15	-17.4	9,893	-0.18%
2023/12/13	0	131.65	2	131.55	131.55	-2	9,477	-0.02%
2023/12/12	0.2	131.75	7	131.79	131.50	-6.8	9,524	-0.07%
2023/12/11	5.3	130.82	10.4	130.81	131.20	-5	9,552	-0.05%
2023/12/08	1.2	131.09	0	0.00	131.05	1.2	9,554	0.01%
2023/12/07	0.1	130.24	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0.1	130.80	0.5	130.79	130.80	-0.4	9,471	0.00%
2023/12/05	0.5	130.31	4	130.10	130.35	-3.5	9,445	-0.04%
2023/12/04	0.1	131.35	1	131.05	131.30	-0.9	9,459	-0.01%
2023/12/01	1.3	131.00	0	131.45	131.80	1.2	9,507	0.01%
2023/11/30	0.2	131.20	1	131.20	131.35	-0.8	9,479	-0.01%
2023/11/29	0.1	131.15	1.4	131.98	131.15	-1.3	9,354	-0.01%
2023/11/28	0.1	131.20	0.1	130.40	131.25	0.1	9,295	0.00%
2023/11/27	0.1	130.35	5	130.47	130.35	-4.9	9,208	-0.05%
2023/11/24	0.2	131.24	4	131.25	131.20	-3.8	9,147	-0.04%
2023/11/22	0.1	131.53	0.4	131.30	131.35	-0.3	9,002	0.00%
2023/11/21	0.1	132.30	14.1	132.44	132.55	-14	9,018	-0.15%
2023/11/20	0.2	130.76	2.4	130.72	130.95	-2.2	8,657	-0.03%
2023/11/17	2	131.27	27.2	131.23	131.00	-25.1	8,625	-0.29%
2023/11/16	0.1	130.51	7.2	130.67	130.60	-7.1	8,234	-0.09%
2023/11/15	0.2	130.45	8.3	130.56	130.55	-8.2	8,096	-0.10%
2023/11/14	1	129.08	9.3	129.29	129.00	-8.3	7,843	-0.11%
2023/11/13	0.3	128.75	6.3	128.90	128.70	-6	7,669	-0.08%
2023/11/10	0.1	126.72	10	126.60	126.75	-9.9	7,548	-0.13%
2023/11/09	0.1	126.94	4	127.09	127.25	-4	7,601	-0.05%
2023/11/08	0.3	127.05	14.4	127.05	127.20	-14.1	7,872	-0.18%
2023/11/07	0.1	126.55	4.6	126.49	126.50	-4.5	7,816	-0.06%
2023/11/06	0.2	126.57	1.6	127.03	126.55	-1.4	7,888	-0.02%
2023/11/03	0	125.28	15.3	125.24	125.45	-15.3	7,684	-0.20%
2023/11/02	7.1	123.24	3.1	123.53	124.50	4	7,713	0.05%
2023/11/01	2.6	121.59	0	0.00	121.75	2.6	7,626	0.03%
2023/10/31	2.2	121.96	0	0.00	121.15	2.2	7,666	0.03%
2023/10/30	6.1	121.96	0	0.00	122.00	6.1	7,686	0.08%
2023/10/27	4.1	122.44	1.1	122.41	122.30	3.1	7,608	0.04%
2023/10/26	20.8	121.74	0	0.00	121.75	20.8	7,661	0.27%
2023/10/25	3.1	124.35	0.2	124.53	124.20	2.9	7,340	0.04%
2023/10/24	16.2	123.60	0.1	123.50	123.95	16.1	7,340	0.22%
2023/10/23	0.5	123.85	2	124.25	123.85	-1.5	7,293	-0.02%
2023/10/20	0.1	125.34	0	0.00	125.40	0.1	7,276	0.00%
2023/10/19	1.4	124.99	0	0.00	124.85	1.4	7,364	0.02%
2023/10/18	0.1	125.38	1	125.50	124.80	-0.9	7,447	-0.01%
2023/10/17	0.2	126.55	3.2	126.74	126.55	-3	7,349	-0.04%
2023/10/16	2	126.13	32	126.05	126.25	-30	7,474	-0.40%
2023/10/13	0.1	126.85	1	126.95	126.95	-0.9	7,526	-0.01%
2023/10/12	0.5	126.73	9.1	126.95	127.30	-8.6	7,674	-0.11%
2023/10/11	7.4	126.24	2.5	126.18	126.25	4.9	7,681	0.06%
2023/10/06	0.1	124.14	0	124.15	124.10	0.1	7,718	0.00%
2023/10/05	1.3	123.56	2.3	123.50	123.65	-1	7,694	-0.01%
2023/10/04	4.5	121.80	0.1	121.80	121.90	4.4	7,701	0.06%
2023/10/03	11.5	123.91	0	0.00	123.50	11.5	7,645	0.15%
2023/10/02	0.4	124.40	2.3	124.21	124.25	-1.9	7,694	-0.03%
2023/09/28	1.5	122.37	0	0.00	122.65	1.5	7,859	0.02%
2023/09/27	12.5	121.95	0.1	122.00	122.15	12.5	7,849	0.16%
2023/09/26	5.8	122.35	1	122.60	122.10	4.8	7,835	0.06%
2023/09/25	2.2	123.18	0	0.00	123.55	2.2	7,778	0.03%
2023/09/22	0.5	122.60	0	0.00	122.65	0.5	7,829	0.01%
2023/09/21	16.3	122.88	0	0.00	122.75	16.3	7,765	0.21%
2023/09/20	4.5	124.89	2	124.90	124.75	2.4	7,507	0.03%
2023/09/19	1.2	125.55	0.6	125.65	125.45	0.6	7,518	0.01%
2023/09/18	1.2	126.05	7	126.25	126.00	-5.8	7,574	-0.08%
2023/09/15	5.4	127.29	0	0.00	127.35	5.4	7,899	0.07%
2023/09/14	1.7	126.60	1.4	126.56	126.95	0.3	7,912	0.00%
2023/09/13	0.3	125.24	0	0.00	125.20	0.3	7,892	0.00%
2023/09/12	1.5	124.86	0	0.00	125.05	1.5	7,959	0.02%
2023/09/11	15.3	123.74	0	0.00	123.80	15.3	8,099	0.19%
2023/09/08	6.2	123.99	0	0.00	124.30	6.2	8,073	0.08%
2023/09/07	1.6	125.04	17	125.30	124.85	-15.4	8,371	-0.18%
2023/09/06	0.3	126.05	1.3	126.28	126.00	-1	8,506	-0.01%
2023/09/05	0.1	126.68	0	0.00	126.45	0.1	8,477	0.00%
2023/09/04	1.1	126.64	4	126.73	126.75	-2.9	8,502	-0.03%
2023/09/01	1.3	125.74	1.1	125.96	125.90	0.2	8,646	0.00%
2023/08/31	1.4	125.82	0	0.00	125.70	1.4	8,705	0.02%
2023/08/30	0.8	126.75	1	126.90	126.60	-0.2	8,738	0.00%
2023/08/29	2.1	125.98	0.1	125.63	126.05	2	8,774	0.02%
2023/08/28	0.2	125.36	0.9	125.35	125.35	-0.6	8,731	-0.01%
2023/08/25	4.7	124.86	0	0.00	124.55	4.7	8,806	0.05%
2023/08/24	1.4	126.59	1	126.60	127.00	0.4	8,890	0.00%
2023/08/23	1	124.85	0	0.00	124.85	1	9,020	0.01%
2023/08/22	0	124.08	1	124.00	124.00	-1	9,303	-0.01%
2023/08/21	6.4	123.30	0	0.00	123.00	6.4	9,433	0.07%
2023/08/18	16.1	123.95	0	124.75	123.85	16.1	9,447	0.17%
2023/08/17	10.3	124.24	0.3	124.45	124.60	10	9,525	0.10%
2023/08/16	20	123.93	1	123.95	124.05	19	9,664	0.20%
2023/08/15	6.9	125.02	0	0.00	124.70	6.9	9,931	0.07%
2023/08/14	13.8	124.66	0	0.00	124.50	13.8	10,173	0.14%
2023/08/11	4.8	126.38	0	0.00	126.30	4.8	10,232	0.05%
2023/08/10	11.6	126.55	0	126.55	126.40	11.6	10,235	0.11%
2023/08/09	1.1	126.87	0	0.00	127.20	1.1	10,122	0.01%
2023/08/08	5.7	126.86	0	0.00	127.00	5.7	10,124	0.06%
2023/08/07	1.3	128.04	0	0.00	128.50	1.3	10,010	0.01%
2023/08/04	4.5	127.28	2	127.10	127.25	2.5	10,002	0.02%
2023/08/02	9.4	128.08	0.4	127.65	127.85	9	9,967	0.09%
2023/08/01	0.3	129.46	2.1	129.38	129.45	-1.8	9,867	-0.02%
2023/07/31	0.6	128.74	1.3	128.97	128.80	-0.7	9,830	-0.01%
2023/07/28	0.1	129.40	6	129.40	129.50	-5.9	9,771	-0.06%
2023/07/27	1.2	129.34	0.6	129.34	129.50	0.6	9,795	0.01%
2023/07/26	1.1	128.90	0.8	128.65	128.50	0.3	9,814	0.00%
2023/07/25	0.1	128.95	1	128.85	128.85	-0.9	9,835	-0.01%
2023/07/24	17.4	126.83	0.7	127.35	127.25	16.7	9,877	0.17%
2023/07/21	8.3	126.82	3.7	127.14	127.20	4.7	9,930	0.05%
2023/07/20	1.2	129.41	0	0.00	129.35	1.2	10,026	0.01%
2023/07/19	0.2	129.75	0.3	129.85	128.75	-0.1	10,073	0.00%
2023/07/18	1.1	129.90	0	0.00	129.85	1.1	9,915	0.01%
2023/07/17	0.3	132.06	5.9	131.88	132.00	-5.6	9,841	-0.06%
2023/07/14	0.2	132.15	7.6	132.23	132.25	-7.5	9,716	-0.08%
2023/07/13	1.2	131.70	5	131.64	130.90	-3.8	9,551	-0.04%
2023/07/12	0.1	129.36	3	129.28	129.45	-2.9	9,385	-0.03%
2023/07/11	2	129.20	0	0.00	129.20	2	9,379	0.02%
2023/07/10	2.5	127.75	0	0.00	127.45	2.5	9,413	0.03%
2023/07/07	5.4	127.52	3	127.83	127.70	2.4	9,330	0.03%
2023/07/06	3.1	128.10	3.5	128.62	127.90	-0.4	9,296	0.00%
2023/07/05	0.1	131.12	2	130.85	130.80	-1.9	9,086	-0.02%
2023/07/04	0.1	130.86	0.2	130.70	131.00	-0.1	9,075	0.00%
2023/07/03	0.4	130.70	1	130.20	130.70	-0.6	9,106	-0.01%
2023/06/30	1.1	128.49	0	0.00	129.10	1.1	9,245	0.01%
2023/06/29	4.2	129.04	1	128.90	129.05	3.2	9,318	0.03%
2023/06/28	0.1	129.24	0.3	129.45	129.10	-0.2	9,274	0.00%
2023/06/27	0.3	128.96	0	0.00	128.90	0.3	9,342	0.00%
2023/06/26	6.2	129.77	0	0.00	129.75	6.2	9,410	0.07%
2023/06/21	0.1	130.63	0.7	130.60	130.55	-0.6	9,511	-0.01%
2023/06/20	0.4	130.70	6	130.48	130.55	-5.6	9,327	-0.06%
2023/06/19	0.1	131.19	4.9	131.20	131.25	-4.8	9,455	-0.05%
2023/06/16	2.1	131.36	0.4	131.25	131.55	1.7	9,416	0.02%
2023/06/15	3.1	131.95	0	0.00	131.90	3.1	9,414	0.03%
2023/06/14	3.2	131.40	3	131.52	131.50	0.2	9,411	0.00%
2023/06/13	2.2	131.76	12.2	131.38	131.55	-10	9,559	-0.10%
2023/06/12	1.3	129.11	10	129.02	129.00	-8.7	9,371	-0.09%
2023/06/09	0	127.75	0.1	127.30	127.80	-0.1	9,326	0.00%
2023/06/08	0.1	127.28	1	127.81	126.85	-0.9	9,545	-0.01%
2023/06/07	0.3	127.89	1.3	128.15	128.10	-1	9,679	-0.01%
2023/06/06	0.1	126.70	3	126.80	126.70	-2.9	9,532	-0.03%
2023/06/05	0.3	126.59	2	126.68	126.35	-1.7	9,525	-0.02%
2023/06/02	0.2	126.70	0	0.00	126.75	0.2	9,543	0.00%
2023/06/01	0.5	125.15	0	0.00	125.15	0.5	9,567	0.00%
2023/05/31	0.1	125.60	0.4	125.85	126.15	-0.3	9,554	0.00%
2023/05/30	1.1	126.61	3.6	126.70	126.75	-2.5	9,464	-0.03%
2023/05/29	0.1	126.70	0.8	126.79	126.75	-0.8	9,386	-0.01%
2023/05/26	0.3	125.70	22.5	125.83	125.95	-22.1	9,236	-0.24%
2023/05/25	2	123.00	1	123.09	123.05	1	8,943	0.01%
2023/05/24	0.2	121.53	0	0.00	121.60	0.2	8,934	0.00%
2023/05/23	0.1	122.20	2	122.42	122.20	-1.9	8,826	-0.02%
2023/05/22	2.5	122.47	26.2	122.32	122.30	-23.7	8,718	-0.27%
2023/05/19	0	122.43	17.5	122.55	122.50	-17.5	8,549	-0.20%
2023/05/18	0.1	121.90	13.3	122.06	122.15	-13.2	8,164	-0.16%
2023/05/17	0	119.20	18	119.73	120.55	-18	8,002	-0.23%
2023/05/16	0.4	118.60	5.7	118.62	118.60	-5.3	7,695	-0.07%
2023/05/15	2.5	117.09	0	0.00	117.20	2.5	7,628	0.03%
2023/05/12	3.4	116.98	0	0.00	117.20	3.4	7,663	0.04%
2023/05/11	1.4	117.66	0.3	117.95	117.55	1.2	7,680	0.01%
2023/05/10	1.3	117.81	0.6	117.92	117.80	0.6	7,768	0.01%
2023/05/09	1.4	118.82	3	118.62	118.90	-1.6	7,838	-0.02%
2023/05/08	0.5	118.58	3.9	118.59	118.55	-3.4	7,983	-0.04%
2023/05/05	0.1	117.97	0.1	117.85	117.80	0	8,041	0.00%
2023/05/04	0.3	117.53	5	116.92	117.50	-4.7	8,263	-0.06%
2023/05/03	12.6	117.17	1	117.35	117.20	11.6	8,310	0.14%
2023/05/02	2.8	117.77	0.1	117.80	117.70	2.6	8,600	0.03%
2023/04/28	2.1	117.02	0	0.00	117.40	2.1	9,236	0.02%
2023/04/27	4.3	115.98	1	116.25	116.00	3.3	9,376	0.04%
2023/04/26	16.5	115.88	0	0.00	116.10	16.5	9,678	0.17%
2023/04/25	8.7	117.04	11.3	117.34	116.60	-2.6	9,938	-0.03%
2023/04/24	15.6	118.13	0	0.00	118.15	15.6	9,795	0.16%
2023/04/21	3.4	118.72	0	119.40	118.60	3.4	9,946	0.03%
2023/04/20	1.3	118.64	1.2	118.85	118.90	0.1	10,065	0.00%
2023/04/19	12.7	119.18	0	0.00	119.05	12.7	10,208	0.12%
2023/04/18	6.1	120.00	2	119.80	119.95	4.1	10,272	0.04%
2023/04/17	0.3	120.44	0	120.15	120.35	0.2	10,392	0.00%
2023/04/14	1.2	120.13	0.1	120.85	120.65	1.2	10,526	0.01%
2023/04/13	1.7	119.80	0	0.00	119.50	1.7	10,722	0.02%
2023/04/12	1	120.52	2.2	120.31	120.55	-1.2	10,756	-0.01%
2023/04/11	1.1	120.81	0	0.00	120.85	1.1	10,939	0.01%
2023/04/10	0.5	121.25	0	0.00	121.00	0.5	11,043	0.00%
2023/04/07	1.7	121.10	2	120.98	121.00	-0.3	11,050	0.00%
2023/04/06	1.2	120.92	3	120.73	121.00	-1.8	11,043	-0.02%
2023/03/31	0.6	121.94	3.1	122.02	121.60	-2.5	11,018	-0.02%
2023/03/30	0.2	121.17	0.2	121.23	121.20	0.1	10,853	0.00%
2023/03/29	0.1	120.58	2.5	120.90	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	1.1	121.80	13	121.61	121.45	-11.9	10,957	-0.11%
2023/03/24	0.1	122.14	4.6	121.87	122.20	-4.5	10,978	-0.04%
2023/03/23	0	121.85	5.1	121.88	121.85	-5.1	10,884	-0.05%
2023/03/22	0.1	120.70	8.1	120.14	120.90	-8	10,757	-0.07%
2023/03/21	0.3	118.39	0.1	118.60	118.65	0.2	10,628	0.00%
2023/03/20	0.4	118.26	0	0.00	118.10	0.4	10,708	0.00%
2023/03/17	0.2	118.65	1	118.50	118.95	-0.8	10,693	-0.01%
2023/03/16	4.5	116.93	0	0.00	117.05	4.5	10,665	0.04%
2023/03/15	1.2	117.59	0	0.00	117.60	1.2	10,542	0.01%
2023/03/14	6.1	117.58	0	0.00	117.50	6.1	10,505	0.06%
2023/03/13	1.4	117.81	1.3	118.94	118.80	0.1	10,522	0.00%
2023/03/10	7.9	118.43	10	118.20	118.30	-2.1	10,334	-0.02%
2023/03/09	0.1	120.28	0	0.00	120.20	0.1	10,527	0.00%
2023/03/08	1.3	120.30	0	0.00	120.30	1.3	10,627	0.01%
2023/03/07	0.3	121.24	1	121.00	121.30	-0.7	10,702	-0.01%
2023/03/06	0.8	120.58	2	120.00	120.50	-1.2	10,828	-0.01%
2023/03/03	0.1	119.61	0.1	119.70	119.35	-0.1	10,939	0.00%
2023/03/02	0.4	119.24	1	119.20	119.25	-0.6	11,141	-0.01%
2023/03/01	0.4	119.33	0	0.00	119.35	0.4	11,216	0.00%
2023/02/24	0.2	119.10	2	120.00	118.80	-1.8	11,184	-0.02%
2023/02/23	0.1	119.24	1.5	119.28	119.40	-1.4	11,237	-0.01%
2023/02/22	1.1	117.62	1	117.60	117.65	0.1	11,312	0.00%
2023/02/21	2.8	118.87	0.3	118.90	118.95	2.5	11,354	0.02%
2023/02/20	0.7	118.82	0.6	118.90	119.00	0.1	11,674	0.00%
2023/02/17	9.1	118.71	0.5	118.50	118.75	8.6	12,141	0.07%
2023/02/16	1.6	120.33	0	0.00	120.30	1.6	12,312	0.01%
2023/02/15	11.9	119.59	0	0.00	118.85	11.9	12,701	0.09%
2023/02/14	0.2	121.70	3.6	121.57	121.65	-3.4	12,742	-0.03%
2023/02/13	1.2	120.72	0	0.00	120.75	1.2	12,930	0.01%
2023/02/10	2.2	121.04	6.1	120.96	121.00	-3.8	13,040	-0.03%
2023/02/09	0.1	120.81	1.3	120.55	120.90	-1.2	13,138	-0.01%
2023/02/08	0.2	120.43	1.4	120.69	120.85	-1.3	13,164	-0.01%
2023/02/07	0.3	118.98	0.7	119.29	119.00	-0.4	13,240	0.00%
2023/02/06	5.6	119.56	1	120.10	119.25	4.6	13,219	0.03%
2023/02/03	0	120.91	2.2	120.95	121.00	-2.2	13,134	-0.02%
2023/02/02	1.3	120.71	1.7	120.88	121.00	-0.4	13,144	0.00%
2023/02/01	1.2	119.10	1	118.85	119.00	0.2	13,076	0.00%
2023/01/31	1.4	118.61	1	120.30	118.30	0.4	13,101	0.00%
2023/01/30	1.8	120.49	27.1	120.32	120.70	-25.3	12,923	-0.20%
2023/01/17	5.8	118.06	3	118.08	118.10	2.8	12,536	0.02%
2023/01/16	3.3	118.06	2.3	118.27	118.10	1	12,585	0.01%
2023/01/13	1.3	117.69	20	118.13	117.20	-18.7	12,328	-0.15%
2023/01/12	6.1	116.46	1	116.20	115.85	5.1	12,170	0.04%
2023/01/11	0.2	116.34	11.1	116.12	116.35	-10.9	12,263	-0.09%
2023/01/10	1.1	116.06	2	116.08	116.25	-0.9	12,110	-0.01%
2023/01/09	0.6	115.50	5.9	114.65	115.80	-5.3	12,237	-0.04%
2023/01/06	0.1	112.00	0.1	111.91	111.80	0	12,178	0.00%
2023/01/05	3.2	111.56	0	0.00	111.30	3.2	12,332	0.03%
2023/01/04	10.2	110.45	0.2	110.60	110.50	10	12,354	0.08%
2023/01/03	4.2	109.59	0	0.00	110.75	4.2	12,647	0.03%
2022/12/30	0.2	110.23	0	110.59	110.20	0.1	12,544	0.00%
2022/12/29	0.2	109.12	0	0.00	109.50	0.2	12,541	0.00%
2022/12/28	1.5	109.90	0	0.00	110.00	1.5	12,488	0.01%
2022/12/27	0	111.60	0	0.00	111.60	0	12,410	0.00%
2022/12/26	0.6	111.10	0	111.07	111.10	0.5	12,525	0.00%
2022/12/23	1.9	110.80	0	0.00	110.70	1.9	12,668	0.01%
2022/12/22	0.1	112.56	0	112.40	112.60	0.1	12,741	0.00%
2022/12/21	2	110.91	0	111.20	110.75	2	12,972	0.02%
2022/12/20	15.2	110.55	0	0.00	110.30	15.2	12,922	0.12%
2022/12/19	1.9	112.59	0	0.00	112.35	1.9	13,046	0.01%
2022/12/16	7.7	112.70	0	0.00	113.00	7.7	13,186	0.06%
2022/12/15	1.2	114.88	1	114.90	114.90	0.2	13,237	0.00%
2022/12/14	0.1	114.95	0	114.90	114.80	0.1	13,289	0.00%
2022/12/13	1.2	113.45	0	0.00	113.40	1.2	13,254	0.01%
2022/12/12	0.2	113.72	0.1	113.70	113.90	0.2	13,263	0.00%
2022/12/09	0.2	115.08	0	114.46	115.00	0.2	13,340	0.00%
2022/12/08	1.5	113.13	3.1	113.55	113.25	-1.6	13,297	-0.01%
2022/12/07	3.2	114.72	0	114.80	114.60	3.2	13,326	0.02%
2022/12/06	1.6	115.41	9	115.54	115.30	-7.4	13,265	-0.06%
2022/12/05	0.2	117.85	3.3	117.47	117.45	-3.1	13,225	-0.02%
2022/12/02	0.2	117.49	3	117.30	117.30	-2.8	13,144	-0.02%
2022/12/01	3.3	119.20	5	118.52	118.35	-1.7	13,277	-0.01%
2022/11/30	0.1	116.35	3	115.70	116.35	-2.9	12,974	-0.02%
2022/11/29	5.5	114.85	1	114.75	115.40	4.5	12,967	0.03%
2022/11/28	9.2	114.50	0.2	114.00	114.35	9	13,021	0.07%
2022/11/25	3.3	116.74	15	116.67	116.70	-11.7	13,121	-0.09%
2022/11/24	1.2	116.60	14	116.29	116.70	-12.8	12,972	-0.10%
2022/11/23	1.1	115.56	3.9	115.53	115.60	-2.8	12,920	-0.02%
2022/11/22	2.5	114.46	7	114.69	114.80	-4.5	13,049	-0.03%
2022/11/21	1.1	114.37	1.1	114.26	113.85	0	13,123	0.00%
2022/11/18	1.3	114.88	6.6	114.95	114.25	-5.3	13,060	-0.04%
2022/11/17	3.2	114.14	20	113.87	114.55	-16.9	13,000	-0.13%
2022/11/16	13.6	115.48	10	114.55	114.50	3.6	12,949	0.03%
2022/11/15	6.3	113.82	23.1	113.21	114.70	-16.8	12,689	-0.13%
2022/11/14	4.6	110.11	10.5	110.08	110.00	-5.9	12,193	-0.05%
2022/11/11	1.2	108.81	147.2	108.72	109.00	-146	11,979	-1.22%	大賣/鉅額交易
2022/11/10	1.2	103.57	2	103.48	103.50	-0.9	11,638	-0.01%
2022/11/09	0.3	104.52	20.3	103.89	104.50	-20	11,557	-0.17%
2022/11/08	1.1	101.84	4	101.75	101.60	-2.9	11,401	-0.03%
2022/11/07	69.1	100.18	0	0.00	100.55	69.1	11,368	0.61%
2022/11/04	8	98.10	9	98.39	98.85	-1	11,346	-0.01%
2022/11/03	5.6	98.77	0	0.00	98.70	5.6	11,359	0.05%
2022/11/02	5.2	99.79	1	100.00	100.00	4.2	11,265	0.04%
2022/11/01	4	99.51	4	99.25	99.60	0	11,293	0.00%
2022/10/31	1.5	98.84	5.1	99.15	99.05	-3.6	11,311	-0.03%
2022/10/28	2.3	97.36	0	0.00	97.75	2.3	11,257	0.02%
2022/10/27	1	98.95	1	98.70	99.00	0	11,196	0.00%
2022/10/26	1.7	97.23	1	97.80	97.60	0.7	11,358	0.01%
2022/10/25	13.7	97.36	0	0.00	96.70	13.7	11,334	0.12%
2022/10/24	1.6	99.13	0	0.00	98.60	1.6	11,134	0.01%
2022/10/21	2.3	98.89	16	99.28	98.90	-13.7	10,989	-0.12%
2022/10/20	26.8	97.93	0	0.00	99.20	26.8	10,919	0.25%
2022/10/19	3.8	100.06	1	100.80	99.75	2.8	10,813	0.03%
2022/10/18	1.4	100.92	0.2	100.65	101.10	1.2	10,729	0.01%
2022/10/17	9.3	99.77	0	0.00	99.95	9.3	10,883	0.09%
2022/10/14	5.6	101.85	1.1	101.99	101.85	4.5	10,703	0.04%
2022/10/13	5.4	99.44	7	99.50	99.00	-1.6	10,793	-0.02%
2022/10/12	5.4	100.10	0	100.35	100.20	5.3	10,666	0.05%
2022/10/11	26.1	101.54	27	101.37	100.70	-0.9	10,814	-0.01%
2022/10/07	8.1	106.70	0	0.00	106.20	8.1	10,601	0.08%
2022/10/06	4.4	107.85	6	107.85	108.00	-1.6	10,703	-0.02%
2022/10/05	5.9	107.02	4	107.50	107.25	1.9	10,975	0.02%
2022/10/04	0.5	104.67	2	104.60	104.80	-1.5	10,983	-0.01%
2022/10/03	6.3	102.83	0	0.00	102.20	6.3	10,983	0.06%
2022/09/30	8	103.53	1.1	103.13	103.45	6.9	10,969	0.06%
2022/09/29	6.2	105.13	0	0.00	104.90	6.2	10,983	0.06%
2022/09/28	11.4	105.76	12	105.30	105.25	-0.6	11,069	-0.01%
2022/09/27	3.5	107.58	0.1	107.60	107.50	3.4	11,024	0.03%
2022/09/26	14.6	107.39	1	107.35	107.65	13.6	11,316	0.12%
2022/09/23	17.1	109.82	0	0.00	109.70	17.1	11,564	0.15%
2022/09/22	21.6	110.11	0	0.00	110.75	21.6	11,661	0.19%
2022/09/21	3.4	112.14	0	0.00	112.10	3.4	11,516	0.03%
2022/09/20	0.1	112.86	0.1	112.75	113.05	0	11,514	0.00%
2022/09/19	4.9	112.43	0	0.00	112.05	4.9	11,695	0.04%
2022/09/16	28.7	112.55	0	0.00	112.55	28.7	11,757	0.24%
2022/09/15	3.3	113.71	0	0.00	113.85	3.3	11,822	0.03%
2022/09/14	3.1	113.53	0	0.00	113.65	3.1	12,011	0.03%
2022/09/13	1.2	116.32	0	0.00	116.00	1.2	11,937	0.01%
2022/09/12	0.7	115.40	17.4	115.18	115.40	-16.7	12,037	-0.14%
2022/09/08	4.5	112.59	0	0.00	113.00	4.5	12,240	0.04%
2022/09/07	60	112.23	0.2	112.70	112.20	59.8	12,334	0.48%
2022/09/06	0.4	114.91	0.1	114.90	114.90	0.3	12,223	0.00%
2022/09/05	8.3	114.03	0	0.00	114.15	8.3	12,313	0.07%
2022/09/02	17.7	114.16	0	0.00	113.90	17.7	12,447	0.14%
2022/09/01	17.6	115.20	0	0.00	115.15	17.6	12,285	0.14%
2022/08/31	0	116.63	0.6	117.45	117.60	-0.6	11,968	0.00%
2022/08/30	2.1	116.42	0	0.00	116.75	2.1	11,917	0.02%
2022/08/29	12.4	116.44	0.2	116.08	116.55	12.2	11,795	0.10%
2022/08/26	0.2	119.79	0	0.00	119.60	0.2	11,600	0.00%
2022/08/25	0.1	118.81	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	4	117.95	0	0.00	117.90	4	11,533	0.03%
2022/08/23	0.6	118.44	0.1	118.45	118.20	0.6	11,533	0.00%
2022/08/22	3.5	119.91	4	119.97	119.80	-0.4	11,603	0.00%
2022/08/19	0.6	121.63	1	121.55	121.55	-0.4	11,663	0.00%
2022/08/18	0.5	121.43	57	121.30	121.35	-56.5	11,693	-0.48%
2022/08/17	0.8	122.12	0	122.20	122.15	0.8	11,647	0.01%
2022/08/16	0.6	122.20	7	122.19	122.10	-6.4	11,500	-0.06%
2022/08/15	3.3	121.55	0.6	121.85	121.90	2.7	11,381	0.02%
2022/08/12	0.1	120.80	4	120.80	120.80	-4	11,283	-0.04%
2022/08/11	3.2	120.05	0	0.00	120.05	3.2	11,262	0.03%
2022/08/10	2.6	117.90	50.1	117.95	117.90	-47.5	11,189	-0.42%
2022/08/09	0.1	118.93	0	0.00	119.15	0.1	11,138	0.00%
2022/08/08	0.7	119.22	2	119.10	119.25	-1.3	11,102	-0.01%
2022/08/05	0.1	119.50	14	119.02	119.50	-13.9	11,075	-0.13%
2022/08/04	1	115.50	1	116.00	116.55	0	11,117	0.00%
2022/08/03	0.6	116.26	0	0.00	116.25	0.6	11,137	0.00%
2022/08/02	39.5	115.57	0	0.00	115.55	39.5	11,237	0.35%
2022/08/01	0.1	117.76	1	117.50	117.65	-0.9	11,155	-0.01%
2022/07/29	1.3	118.23	1.1	118.32	118.00	0.2	11,279	0.00%
2022/07/28	2.1	117.02	2.1	117.44	116.90	0	11,249	0.00%
2022/07/27	3.1	116.31	1.3	115.36	116.70	1.8	11,275	0.02%
2022/07/26	2.1	115.51	0.1	115.50	115.65	2	11,248	0.02%
2022/07/25	0.3	116.87	0.3	116.80	116.70	0	11,236	0.00%
2022/07/22	11	116.51	2.3	116.92	116.80	8.8	11,253	0.08%
2022/07/21	0.6	115.90	2	116.20	116.35	-1.4	11,471	-0.01%
2022/07/20	1.3	115.83	0	0.00	115.05	1.3	11,480	0.01%
2022/07/19	0.6	114.40	2	114.30	114.30	-1.4	11,735	-0.01%
2022/07/18	3.6	114.30	22	114.55	114.20	-18.4	11,701	-0.16%
2022/07/15	3.2	115.40	3.3	115.28	115.50	-0.1	11,398	0.00%
2022/07/14	0.2	114.12	2	112.65	114.00	-1.8	11,202	-0.02%
2022/07/13	1.3	113.07	5	113.12	113.45	-3.7	11,107	-0.03%
2022/07/12	5.6	109.83	0	0.00	109.55	5.6	10,992	0.05%
2022/07/11	4.2	112.51	0	0.00	112.25	4.2	11,151	0.04%
2022/07/08	1.6	113.37	1	112.80	113.25	0.6	11,108	0.01%
2022/07/07	7.2	110.87	12.2	111.23	112.10	-5	11,056	-0.04%
2022/07/06	15.2	109.15	4	110.43	108.85	11.2	11,069	0.10%
2022/07/05	4.5	110.43	1	109.85	111.00	3.5	11,088	0.03%
2022/07/04	9.1	111.03	0	0.00	110.45	9.1	10,967	0.08%
2022/07/01	7.9	113.45	0.4	113.91	111.55	7.5	10,771	0.07%
2022/06/30	3.4	116.13	2	116.45	115.80	1.4	10,386	0.01%
2022/06/29	2.2	118.71	1.4	118.72	118.80	0.8	10,175	0.01%
2022/06/28	1	119.76	3.1	119.60	119.80	-2	10,130	-0.02%
2022/06/27	4.3	120.70	0	0.00	120.95	4.3	10,086	0.04%
2022/06/24	73.3	118.90	1	119.05	118.15	72.3	9,916	0.73%
2022/06/23	16.1	117.80	5	117.84	117.90	11.1	9,910	0.11%
2022/06/22	1.5	120.59	0.5	119.50	119.50	1	9,711	0.01%
2022/06/21	1.5	122.05	0	0.00	122.20	1.5	9,532	0.02%
2022/06/20	5.5	120.08	0.1	120.25	119.75	5.4	9,595	0.06%
2022/06/17	26	121.23	3.2	120.99	120.85	22.7	9,520	0.24%
2022/06/16	2.3	123.19	0.2	123.60	122.50	2.1	9,321	0.02%
2022/06/15	0.1	123.02	0	0.00	122.75	0.1	9,320	0.00%
2022/06/14	6.3	122.62	1	122.30	123.35	5.3	9,405	0.06%
2022/06/13	14.8	123.87	0	0.00	123.55	14.8	9,524	0.16%
2022/06/10	1.4	127.21	0	0.00	127.10	1.4	9,634	0.01%
2022/06/09	0	128.46	5	128.32	128.40	-5	9,706	-0.05%
2022/06/08	0.2	128.74	0	0.00	128.80	0.2	9,850	0.00%
2022/06/07	0.2	127.40	0.2	127.20	127.40	0	10,025	0.00%
2022/06/06	5.3	128.33	2	128.60	128.70	3.3	10,292	0.03%
2022/06/02	0.1	128.01	0	0.00	127.80	0.1	10,921	0.00%
2022/06/01	4.2	129.46	5	129.42	129.15	-0.8	11,714	-0.01%
2022/05/31	0	129.50	5.1	128.40	129.80	-5.1	11,817	-0.04%
2022/05/30	6.2	127.49	26	128.49	128.55	-19.8	11,774	-0.17%
2022/05/27	1	125.70	2.1	125.60	125.50	-1.1	11,633	-0.01%
2022/05/26	1.1	123.45	0	0.00	122.90	1.1	11,576	0.01%
2022/05/25	0.1	124.13	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	1.7	124.26	1.4	123.69	123.50	0.3	12,301	0.00%
2022/05/23	0.1	124.75	0.5	125.20	124.90	-0.4	12,291	0.00%
2022/05/20	0.1	125.00	0	124.80	124.65	0.1	12,557	0.00%
2022/05/19	1.5	123.30	0.1	122.95	123.30	1.5	12,570	0.01%
2022/05/18	0.2	125.96	0	0.00	125.70	0.2	12,514	0.00%
2022/05/17	0.2	124.49	1	124.20	124.35	-0.8	12,491	-0.01%
2022/05/16	1.5	123.36	0	0.00	123.00	1.5	12,534	0.01%
2022/05/13	3.6	122.16	5.2	122.20	122.35	-1.6	12,561	-0.01%
2022/05/12	7.5	121.93	0.1	122.95	121.25	7.4	12,641	0.06%
2022/05/11	0.3	124.19	1	123.35	124.20	-0.7	12,516	-0.01%
2022/05/10	8.7	122.58	0	0.00	124.00	8.7	12,482	0.07%
2022/05/09	6.4	124.76	6	124.94	124.55	0.4	12,386	0.00%
2022/05/06	12.4	126.33	0	0.00	126.65	12.4	12,357	0.10%
2022/05/05	2.3	129.52	9	129.50	129.25	-6.7	12,475	-0.05%
2022/05/04	1.4	127.99	0	128.20	127.80	1.4	12,667	0.01%
2022/05/03	1.4	127.66	10.5	128.12	127.80	-9.1	12,902	-0.07%
2022/04/29	11.3	128.83	3	129.17	128.75	8.3	13,017	0.06%
2022/04/28	13.2	126.47	0	0.00	127.10	13.2	13,316	0.10%
2022/04/27	37.2	126.51	3	126.53	126.55	34.2	13,394	0.26%
2022/04/26	13.2	129.60	0.1	129.40	129.25	13.1	13,160	0.10%
2022/04/25	18.5	129.06	1	129.49	129.25	17.4	13,244	0.13%
2022/04/22	8.4	131.18	21	131.05	131.60	-12.6	12,823	-0.10%
2022/04/21	1.1	133.31	2.5	133.17	132.75	-1.4	12,805	-0.01%
2022/04/20	7.5	132.12	3	132.35	132.65	4.5	12,863	0.04%
2022/04/19	1.2	132.52	0.1	132.75	132.00	1.1	12,919	0.01%
2022/04/18	10.6	131.47	0.2	131.75	131.55	10.5	13,064	0.08%
2022/04/15	11.8	132.25	0	0.00	132.25	11.8	13,027	0.09%
2022/04/14	2.2	134.81	0	0.00	134.55	2.2	12,799	0.02%
2022/04/13	0.2	135.05	2.1	134.85	135.05	-1.8	12,860	-0.01%
2022/04/12	8.5	132.11	10.1	131.80	132.55	-1.5	12,933	-0.01%
2022/04/11	17.6	133.56	0	0.00	132.45	17.6	12,857	0.14%
2022/04/08	3.5	133.95	1	134.55	134.55	2.5	12,692	0.02%
2022/04/07	15.4	134.57	0	0.00	133.80	15.4	12,647	0.12%
2022/04/06	5.4	135.46	0.2	136.29	136.25	5.2	12,778	0.04%
2022/04/01	3.2	136.71	0	0.00	136.95	3.2	12,959	0.02%
2022/03/31	0.6	138.38	0.1	138.25	138.10	0.5	12,939	0.00%
2022/03/30	0.5	138.55	7	138.44	138.55	-6.5	13,089	-0.05%
2022/03/29	0.6	136.83	1	137.10	136.85	-0.4	13,185	0.00%
2022/03/28	2.9	136.10	1	136.50	136.70	1.9	13,145	0.01%
2022/03/25	0.7	138.47	5	138.11	138.20	-4.3	13,081	-0.03%
2022/03/24	0.5	137.81	0	0.00	138.00	0.5	13,072	0.00%
2022/03/23	2.7	138.01	2.1	138.05	138.10	0.6	13,082	0.00%
2022/03/22	0.1	136.81	0	0.00	136.80	0.1	13,004	0.00%
2022/03/21	0.1	137.30	1	137.50	137.00	-0.9	13,069	-0.01%
2022/03/18	3.3	135.95	0	136.00	136.10	3.2	13,019	0.02%
2022/03/17	0.5	135.73	13.7	135.80	136.40	-13.1	12,884	-0.10%
2022/03/16	5.4	131.66	3	131.15	132.20	2.4	12,706	0.02%
2022/03/15	22.8	131.70	2	131.80	131.65	20.8	12,465	0.17%
2022/03/14	11.4	134.25	2.5	134.33	134.40	8.9	12,255	0.07%
2022/03/11	27.4	134.63	0	0.00	134.40	27.4	12,162	0.23%
2022/03/10	4.8	135.68	4.5	136.39	136.35	0.3	12,050	0.00%
2022/03/09	12.5	132.85	0	0.00	132.50	12.5	11,890	0.10%
2022/03/08	24.3	131.68	2	131.25	131.15	22.3	11,690	0.19%
2022/03/07	35.5	134.39	1	133.94	134.00	34.4	11,064	0.31%
2022/03/04	11.7	138.36	0	0.00	138.45	11.7	10,368	0.11%
2022/03/03	6.1	139.99	0	140.20	139.95	6.1	10,345	0.06%
2022/03/02	2.5	139.68	0	0.00	139.65	2.5	10,465	0.02%
2022/03/01	4.3	139.53	0.1	140.70	140.45	4.2	10,405	0.04%
2022/02/25	11	138.58	11	138.78	138.50	0	10,318	0.00%
2022/02/24	20.7	139.54	0	0.00	138.80	20.7	10,017	0.21%
2022/02/23	2.5	141.89	0	0.00	142.25	2.5	9,590	0.03%
2022/02/22	10.9	141.57	6	141.00	141.85	4.9	9,615	0.05%
2022/02/21	4.1	143.44	0	0.00	143.80	4.1	9,402	0.04%
2022/02/18	1.9	144.09	2.2	143.86	144.10	-0.3	9,666	0.00%
2022/02/17	1.3	144.62	2	144.75	144.50	-0.7	9,697	-0.01%
2022/02/16	0.7	144.36	2.2	144.27	144.40	-1.5	9,723	-0.02%
2022/02/15	2.5	142.80	0	0.00	142.05	2.5	9,706	0.03%
2022/02/14	12.8	142.32	0	0.00	142.70	12.8	9,657	0.13%
2022/02/11	0.2	144.77	0.2	144.95	144.95	0	9,549	0.00%
2022/02/10	6.5	143.85	10	144.31	145.05	-3.5	9,682	-0.04%
2022/02/09	7.3	143.11	1.4	143.21	143.40	6	9,705	0.06%
2022/02/08	2.9	143.07	1	143.00	142.90	1.9	9,757	0.02%
2022/02/07	7.5	142.03	3	142.60	142.30	4.5	9,615	0.05%
2022/01/26	8.5	141.64	0.1	142.10	141.55	8.5	9,253	0.09%
2022/01/25	22.3	141.73	2.4	141.88	141.65	19.9	9,024	0.22%
2022/01/24	11.7	143.05	2	142.00	144.00	9.7	8,674	0.11%
2022/01/21	18	143.00	3	142.80	142.65	15	8,537	0.18%
2022/01/20	9.6	148.56	1	148.45	149.10	8.6	8,114	0.11%
2022/01/19	1.6	148.71	0	0.00	148.50	1.6	7,967	0.02%
2022/01/18	0.6	150.33	8.1	151.34	150.30	-7.5	7,897	-0.10%
2022/01/17	0.7	152.00	1.1	151.76	152.00	-0.3	7,780	0.00%
2022/01/14	3.7	150.35	3.5	149.94	150.30	0.2	7,751	0.00%
2022/01/13	0.1	150.28	0.1	150.20	150.30	0	7,800	0.00%
2022/01/12	7.1	149.18	6.5	149.22	149.55	0.6	7,918	0.01%
2022/01/11	0.1	148.40	0	0.00	148.30	0.1	7,890	0.00%
2022/01/10	5.2	147.69	0	0.00	147.55	5.2	7,682	0.07%
2022/01/07	0.6	148.02	0	0.00	146.60	0.6	7,644	0.01%
2022/01/06	10.3	147.41	0	0.00	147.90	10.3	7,582	0.14%
2022/01/05	2.1	149.26	3.2	149.74	149.30	-1.1	7,528	-0.01%
2022/01/04	8.6	149.16	9.1	149.17	149.60	-0.5	7,522	-0.01%
2022/01/03	2.2	146.55	0	0.00	146.40	2.2	7,490	0.03%
2021/12/30	0	145.60	1	145.90	145.50	-1	7,603	-0.01%
2021/12/29	1.3	145.54	0	0.00	145.95	1.3	7,866	0.02%
2021/12/28	1.5	145.14	4.2	144.96	145.30	-2.8	7,940	-0.03%
2021/12/27	0.2	144.12	3.7	143.74	144.15	-3.5	7,953	-0.04%
2021/12/24	1.1	143.23	2.1	143.27	143.05	-1	8,296	-0.01%
2021/12/23	0	142.65	1	142.55	142.65	-1	8,364	-0.01%
2021/12/22	1	141.95	0	0.00	141.85	1	8,627	0.01%
2021/12/21	0	141.85	2.2	141.70	141.85	-2.2	8,854	-0.03%
2021/12/20	1.3	140.75	1	140.70	140.65	0.3	8,940	0.00%
2021/12/17	0.4	141.93	0	0.00	141.90	0.4	8,971	0.00%
2021/12/16	0.4	142.05	0.6	141.84	142.05	-0.3	8,985	0.00%
2021/12/15	1.1	139.83	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	9	140.17	1.2	140.16	140.10	7.8	9,187	0.08%
2021/12/13	0.5	141.50	0	142.10	141.50	0.5	9,242	0.01%
2021/12/10	1.3	141.84	0	141.90	141.95	1.3	9,366	0.01%
2021/12/09	0.5	142.20	10	142.23	142.00	-9.5	9,351	-0.10%
2021/12/08	2.2	143.01	5	142.88	142.35	-2.8	9,329	-0.03%
2021/12/07	1.3	140.74	0.4	140.71	141.80	0.8	9,198	0.01%
2021/12/06	1.1	140.36	2	141.35	141.35	-0.9	9,199	-0.01%
2021/12/03	0.1	141.75	0	141.75	141.75	0.1	9,251	0.00%
2021/12/02	1.2	140.56	6	141.62	141.80	-4.8	9,307	-0.05%
2021/12/01	0.4	140.28	2	139.70	140.30	-1.6	9,390	-0.02%
2021/11/30	4.3	138.91	0	0.00	138.00	4.3	9,504	0.05%
2021/11/29	9.1	137.91	4.2	138.37	138.15	4.9	9,449	0.05%
2021/11/26	4.5	138.47	0	0.00	138.15	4.5	9,567	0.05%
2021/11/25	0.1	140.55	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	1.1	140.51	0	0.00	140.50	1.1	9,955	0.01%
2021/11/23	0.2	141.43	2	141.28	141.10	-1.8	10,179	-0.02%
2021/11/22	0.4	142.48	7.2	142.57	142.45	-6.8	10,223	-0.07%
2021/11/19	0.1	142.80	4	143.13	142.80	-3.9	10,275	-0.04%
2021/11/18	0.2	142.45	2.3	142.06	142.45	-2.1	10,259	-0.02%
2021/11/17	1.4	141.23	2	141.50	141.65	-0.6	10,259	-0.01%
2021/11/16	4.1	140.98	2.2	141.28	141.20	1.9	10,182	0.02%
2021/11/15	3.5	140.90	4	141.06	140.95	-0.5	10,524	0.00%
2021/11/12	0	139.77	3	139.55	139.70	-3	10,774	-0.03%
2021/11/11	0	139.40	0.1	139.15	139.25	-0.1	10,895	0.00%
2021/11/10	0.3	140.49	9.1	140.39	140.50	-8.7	11,000	-0.08%
2021/11/09	0.1	140.60	9.7	140.89	140.70	-9.6	11,029	-0.09%
2021/11/08	0.4	139.20	25	138.90	139.20	-24.6	10,862	-0.23%
2021/11/05	0.7	137.91	4	137.65	138.10	-3.3	10,800	-0.03%
2021/11/04	2	137.24	0.5	137.25	136.15	1.6	10,654	0.01%
2021/11/03	0.1	136.80	0	136.90	136.60	0.1	10,696	0.00%
2021/11/02	0.2	136.74	0.1	137.25	136.25	0.1	10,722	0.00%
2021/11/01	0.3	136.60	2.2	136.42	136.50	-1.9	10,749	-0.02%
2021/10/29	1.7	135.94	0	0.00	135.80	1.7	10,790	0.02%
2021/10/28	3.1	136.94	0	0.00	137.15	3.1	10,809	0.03%
2021/10/27	0.1	137.55	4.3	137.49	137.55	-4.3	10,855	-0.04%
2021/10/26	0.3	137.55	0.1	137.11	137.55	0.2	10,796	0.00%
2021/10/25	1.2	136.43	0	136.50	136.40	1.2	10,800	0.01%
2021/10/22	0.2	136.60	0	0.00	136.50	0.2	11,178	0.00%
2021/10/21	2	136.76	1	137.59	136.10	1	11,263	0.01%
2021/10/20	0.2	136.80	10	137.00	136.60	-9.8	11,238	-0.09%
2021/10/19	3.6	136.81	2.8	137.01	136.95	0.9	11,047	0.01%
2021/10/18	1	135.90	0	0.00	135.85	1	11,008	0.01%
2021/10/15	1.8	135.12	10	135.92	136.25	-8.2	11,132	-0.07%
2021/10/14	0.2	132.93	0	0.00	132.75	0.2	11,039	0.00%
2021/10/13	1.7	132.41	0	133.15	132.40	1.7	11,159	0.02%
2021/10/12	1.1	132.57	0	0.00	132.85	1.1	11,224	0.01%
2021/10/08	2.6	134.92	0	134.50	134.20	2.5	11,241	0.02%
2021/10/07	2.1	134.64	13	135.42	135.35	-10.9	11,270	-0.10%
2021/10/06	21.2	133.21	0	133.09	133.00	21.2	11,272	0.19%
2021/10/05	14.3	131.88	1	132.90	132.95	13.3	11,131	0.12%
2021/10/04	10.7	133.30	1	134.15	133.15	9.7	10,793	0.09%
2021/10/01	17.7	134.42	2.1	134.50	133.95	15.6	10,472	0.15%
2021/09/30	2.3	136.27	0	137.12	137.05	2.3	10,130	0.02%
2021/09/29	18.5	136.32	0	0.00	136.00	18.5	9,960	0.19%
2021/09/28	9.1	138.80	2	138.70	139.00	7.1	9,592	0.07%
2021/09/27	3.3	139.75	0	0.00	140.00	3.3	9,375	0.04%
2021/09/24	2.2	139.31	2	139.18	139.65	0.2	9,255	0.00%
2021/09/23	10.1	138.25	1	137.70	138.00	9.1	9,309	0.10%
2021/09/22	5.6	136.88	0	0.00	137.20	5.6	9,363	0.06%
2021/09/17	1.7	140.77	0	0.00	140.50	1.7	9,031	0.02%
2021/09/16	0.1	140.20	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0.1	140.90	0	0.00	140.75	0.1	9,046	0.00%
2021/09/14	0	141.80	0.1	141.80	141.60	-0.1	8,952	0.00%
2021/09/13	0.1	141.70	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	0.2	141.83	3	141.30	141.95	-2.8	9,216	-0.03%
2021/09/09	0.1	140.35	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0.1	140.74	3	140.95	140.65	-2.9	9,204	-0.03%
2021/09/07	0.2	141.95	2	141.95	141.90	-1.8	9,208	-0.02%
2021/09/06	2.4	142.53	14.8	142.54	142.55	-12.3	9,137	-0.13%
2021/09/03	0.2	141.90	4.5	141.57	141.90	-4.4	8,961	-0.05%
2021/09/02	1.1	140.00	0.7	140.50	139.90	0.4	8,889	0.00%
2021/09/01	0.1	141.00	11.1	140.98	141.00	-11	8,873	-0.12%
2021/08/31	1.1	138.62	25.2	139.21	140.35	-24.1	8,618	-0.28%
2021/08/30	1.1	138.82	22.1	138.82	139.50	-20.9	8,528	-0.25%
2021/08/27	0.1	138.15	13.1	138.10	138.15	-13	8,225	-0.16%
2021/08/26	0.1	137.00	1	137.45	137.00	-0.9	8,032	-0.01%
2021/08/25	1.3	135.64	2.3	135.64	136.05	-1	7,997	-0.01%
2021/08/24	1.3	134.74	1.1	134.95	134.75	0.2	7,975	0.00%
2021/08/23	2.7	133.73	1	134.10	134.35	1.7	8,065	0.02%
2021/08/20	9.5	131.14	1	130.45	130.75	8.5	8,127	0.10%
2021/08/19	17.2	132.35	0	0.00	131.80	17.2	7,960	0.22%
2021/08/18	5.1	133.07	0	0.00	134.90	5.1	7,607	0.07%
2021/08/17	8.1	134.75	0	0.00	134.35	8.1	7,401	0.11%
2021/08/16	19.3	135.46	0	0.00	135.35	19.3	7,356	0.26%
2021/08/13	5	135.73	3	136.12	135.65	2	7,346	0.03%
2021/08/12	1.1	136.69	0	0.00	136.95	1.1	7,386	0.01%
2021/08/11	1	136.95	0	0.00	137.20	1	7,630	0.01%
2021/08/10	0	137.91	6.8	137.76	137.65	-6.8	7,841	-0.09%
2021/08/09	1.7	137.47	1	138.40	138.40	0.7	8,326	0.01%
2021/08/06	1.2	138.01	1.1	138.66	138.80	0	8,495	0.00%
2021/08/05	0.1	139.17	14.5	139.30	139.00	-14.4	8,882	-0.16%
2021/08/04	0.1	139.20	4.3	139.12	139.25	-4.2	9,429	-0.04%
2021/08/03	1.3	138.16	17.5	138.04	138.45	-16.3	9,761	-0.17%
2021/08/02	0.2	137.99	2.3	136.81	137.90	-2.1	9,731	-0.02%
2021/07/30	0.3	136.45	1	136.35	136.05	-0.7	9,727	-0.01%
2021/07/29	1.2	136.01	18.7	135.65	136.50	-17.5	9,795	-0.18%
2021/07/28	59.6	134.57	1	134.25	134.25	58.6	9,762	0.60%
2021/07/27	11.7	136.59	2	136.65	136.40	9.7	9,483	0.10%
2021/07/26	5.6	136.55	0	0.00	136.45	5.6	9,424	0.06%
2021/07/23	3.4	137.61	1	137.85	137.65	2.4	9,379	0.03%
2021/07/22	0	137.90	8	138.04	137.65	-8	9,377	-0.09%
2021/07/21	9.9	136.57	0	0.00	136.70	9.9	9,385	0.11%
2021/07/20	3.3	137.54	0	0.00	137.20	3.3	9,371	0.04%
2021/07/19	9.5	138.12	1	138.80	138.30	8.5	9,339	0.09%
2021/07/16	3.1	139.51	1	139.50	139.90	2.1	9,231	0.02%
2021/07/15	0.3	141.80	2.2	141.65	141.80	-1.9	9,206	-0.02%
2021/07/14	0.1	140.57	8.1	140.73	140.50	-8	9,085	-0.09%
2021/07/13	0.3	140.27	8.3	140.63	140.15	-7.9	9,060	-0.09%
2021/07/12	0.1	139.15	0.2	138.83	139.00	-0.1	9,018	0.00%
2021/07/09	0.2	137.76	1	137.20	137.75	-0.8	8,918	-0.01%
2021/07/08	0.2	138.70	4.5	139.11	138.85	-4.3	8,912	-0.05%
2021/07/07	1.3	139.41	1.2	138.85	139.00	0.1	8,939	0.00%
2021/07/06	0.2	139.75	0.2	139.85	139.75	0	8,927	0.00%
2021/07/05	0.4	139.67	6.5	139.69	139.60	-6.1	8,881	-0.07%
2021/07/02	0.3	138.39	0	0.00	138.30	0.3	8,857	0.00%
2021/07/01	1.1	138.54	0.1	138.35	138.30	1	8,850	0.01%
2021/06/30	0	138.95	1.1	139.05	138.95	-1.1	8,929	-0.01%
2021/06/29	0	137.70	3	138.12	137.60	-3	8,892	-0.03%
2021/06/28	0.3	137.35	0.7	137.24	137.20	-0.4	8,868	0.00%
2021/06/25	5.1	137.79	1	137.80	136.95	4.1	8,881	0.05%
2021/06/24	1.1	137.14	0.1	136.93	136.70	1	8,908	0.01%
2021/06/23	0.1	137.10	13	136.00	137.05	-12.9	8,937	-0.14%
2021/06/22	2.5	134.92	17	135.39	134.85	-14.5	8,912	-0.16%
2021/06/21	31.4	135.14	0	0.00	134.70	31.4	8,987	0.35%
2021/06/18	0	138.30	0.1	138.35	138.00	-0.1	8,840	0.00%
2021/06/17	1.4	137.81	0	0.00	138.30	1.4	8,893	0.02%
2021/06/16	0.4	138.59	4	138.71	138.70	-3.7	9,004	-0.04%
2021/06/15	4.3	138.80	2.4	138.69	138.85	1.9	8,999	0.02%
2021/06/11	0.2	138.20	3	138.00	138.10	-2.8	9,044	-0.03%
2021/06/09	5	135.28	0	135.50	135.50	5	9,050	0.06%
2021/06/08	0.6	136.98	3	136.75	136.50	-2.4	9,042	-0.03%
2021/06/07	2.2	135.96	15	137.20	137.30	-12.8	9,146	-0.14%
2021/06/04	1	136.41	3	136.62	136.95	-2	9,056	-0.02%
2021/06/03	0	137.75	2.4	137.90	137.60	-2.4	9,225	-0.03%
2021/06/02	2	137.11	2	137.15	137.70	0	9,343	0.00%
2021/06/01	2.2	137.71	2.4	138.05	137.70	-0.3	9,497	0.00%
2021/05/31	1.1	136.58	2	136.83	137.10	-0.9	9,680	-0.01%
2021/05/28	3.2	134.79	9.1	135.12	135.80	-6	9,647	-0.06%
2021/05/27	9.5	132.85	0	0.00	133.55	9.5	9,607	0.10%
2021/05/26	0.2	134.55	2	134.28	134.50	-1.8	9,951	-0.02%
2021/05/25	0.3	134.50	14.3	133.91	134.40	-13.9	10,035	-0.14%
2021/05/24	0.2	132.40	0	0.00	132.15	0.2	10,058	0.00%
2021/05/21	2.3	132.06	17	132.88	132.35	-14.7	10,015	-0.15%
2021/05/20	4.2	130.61	7	130.26	130.50	-2.8	9,961	-0.03%
2021/05/19	5	131.47	2.2	131.71	131.40	2.8	9,948	0.03%
2021/05/18	6.3	130.32	11.2	130.39	132.30	-4.8	9,840	-0.05%
2021/05/17	24.3	126.33	4	125.65	126.50	20.3	9,884	0.21%
2021/05/14	16.9	129.22	1	130.00	128.95	15.9	9,504	0.17%
2021/05/13	5.3	127.01	5.1	126.45	127.50	0.3	9,360	0.00%
2021/05/12	31.6	128.53	7	130.00	129.40	24.6	9,026	0.27%
2021/05/11	9	134.45	2	133.65	133.25	7	8,567	0.08%
2021/05/10	0.2	138.55	3	138.57	138.45	-2.8	8,380	-0.03%
2021/05/07	0.2	139.50	2.1	138.75	139.40	-1.9	8,542	-0.02%
2021/05/06	3.3	136.41	3	136.48	136.95	0.3	8,667	0.00%
2021/05/05	2.3	136.74	2	135.80	135.75	0.3	8,665	0.00%
2021/05/04	3.8	136.67	4	136.79	137.05	-0.2	8,758	0.00%
2021/05/03	4.3	138.65	0.1	138.70	138.25	4.2	8,766	0.05%
2021/04/29	0	140.75	1.5	141.57	140.60	-1.4	9,050	-0.02%
2021/04/28	0	140.50	0	0.00	140.40	0	9,130	0.00%
2021/04/27	1.1	141.02	1	141.50	141.25	0.1	9,580	0.00%
2021/04/26	1.6	141.17	15.6	140.14	141.20	-14	9,671	-0.14%
2021/04/23	2	137.97	6	138.31	139.15	-4	9,710	-0.04%
2021/04/22	1.1	137.91	0	137.95	137.90	1.1	9,969	0.01%
2021/04/21	2.1	138.17	2.1	138.26	138.00	0	10,103	0.00%
2021/04/20	0.2	139.40	1.2	139.15	139.25	-1	10,151	-0.01%
2021/04/19	0.9	139.45	17.6	139.39	139.50	-16.6	10,253	-0.16%
2021/04/16	0.2	139.25	1.3	138.73	139.25	-1.1	10,289	-0.01%
2021/04/15	0.3	138.75	8.4	138.68	139.05	-8.2	10,319	-0.08%
2021/04/14	0.2	137.96	6	137.35	137.90	-5.8	10,305	-0.06%
2021/04/13	0.1	137.59	3.2	138.54	137.15	-3.1	10,375	-0.03%
2021/04/12	1	137.06	1	138.05	137.15	0	10,361	0.00%
2021/04/09	0.2	137.95	1	137.85	137.95	-0.8	10,365	-0.01%
2021/04/08	1.1	137.19	6.5	138.08	138.25	-5.4	10,401	-0.05%
2021/04/07	0.2	137.69	0	137.50	137.80	0.2	10,387	0.00%
2021/04/06	1.3	138.05	6.8	137.87	137.65	-5.5	10,367	-0.05%
2021/04/01	0.3	135.76	7.5	135.94	135.75	-7.1	10,270	-0.07%
2021/03/31	0.4	135.09	1.9	134.97	134.75	-1.5	10,197	-0.01%
2021/03/30	0.1	135.90	5	135.74	135.90	-4.9	10,111	-0.05%
2021/03/29	0.1	135.45	2.5	135.55	135.45	-2.4	10,101	-0.02%
2021/03/26	0.3	134.35	3.1	133.65	134.35	-2.7	10,062	-0.03%
2021/03/25	3.5	131.41	3	131.70	131.95	0.5	10,001	0.01%
2021/03/24	10.2	131.63	0	0.00	131.50	10.2	9,961	0.10%
2021/03/23	1.1	133.98	0	0.00	133.60	1.1	9,839	0.01%
2021/03/22	0.4	133.15	1.2	132.37	133.40	-0.7	9,946	-0.01%
2021/03/19	8.6	132.90	0.5	133.00	132.80	8.1	10,014	0.08%
2021/03/18	0.5	135.00	4.1	135.61	134.90	-3.7	9,888	-0.04%
2021/03/17	3.2	134.80	4	134.96	134.20	-0.8	9,850	-0.01%
2021/03/16	0.1	135.40	1	135.25	135.35	-0.9	9,874	-0.01%
2021/03/15	14.3	134.75	3	134.92	134.90	11.2	9,864	0.11%
2021/03/12	0.3	135.30	0.1	135.50	135.25	0.2	9,907	0.00%
2021/03/11	0.2	134.90	8.8	134.11	134.70	-8.6	9,927	-0.09%
2021/03/10	2.3	132.01	1	132.30	131.90	1.3	9,978	0.01%
2021/03/09	7.5	130.81	3	130.80	131.35	4.5	9,987	0.04%
2021/03/08	6.3	132.23	2	132.80	131.85	4.3	9,867	0.04%
2021/03/05	12.2	131.04	4	131.01	131.95	8.2	9,749	0.08%
2021/03/04	11.2	133.09	4	133.40	132.75	7.2	9,669	0.07%
2021/03/03	1.6	134.19	4	133.00	135.40	-2.5	9,480	-0.03%
2021/03/02	2.3	134.39	1	135.55	133.45	1.3	9,381	0.01%
2021/02/26	14.7	134.07	0.7	134.06	133.40	14	9,330	0.15%
2021/02/25	5.1	137.40	2.1	137.82	137.55	3	8,991	0.03%
2021/02/24	28.6	136.89	2	136.63	136.45	26.6	8,916	0.30%
2021/02/23	2.6	137.87	0.2	137.80	138.50	2.4	8,820	0.03%
2021/02/22	4.3	140.00	1	138.80	138.80	3.3	8,766	0.04%
2021/02/19	14.6	138.07	2	138.55	138.85	12.6	8,979	0.14%
2021/02/18	3.4	139.92	1	140.10	140.35	2.4	8,968	0.03%
2021/02/17	2.4	140.20	3.8	140.29	140.55	-1.4	8,948	-0.02%
2021/02/05	2.3	135.87	24	135.52	134.80	-21.8	8,696	-0.25%
2021/02/04	1	134.50	1	133.00	133.55	0	8,613	0.00%
2021/02/03	1.1	135.36	5.5	134.34	134.35	-4.4	8,645	-0.05%
2021/02/02	23.3	134.46	6.7	134.53	134.45	16.6	8,600	0.19%
2021/02/01	5.1	128.35	1.9	130.58	130.75	3.3	8,606	0.04%
2021/01/29	3.4	130.85	4	129.95	128.20	-0.6	8,474	-0.01%
2021/01/28	9.9	129.94	4	129.99	130.35	5.9	8,312	0.07%
2021/01/27	4.3	132.94	3.3	133.45	133.05	1.1	8,153	0.01%
2021/01/26	10.1	133.44	10.1	132.75	132.85	0	8,096	0.00%
2021/01/25	12.7	135.65	8	135.81	135.60	4.7	8,024	0.06%
2021/01/22	17.8	138.09	13	137.77	137.45	4.8	7,902	0.06%
2021/01/21	6.7	141.02	4.2	141.19	143.00	2.5	7,622	0.03%
2021/01/20	12.1	138.47	7.1	138.18	138.20	5	7,472	0.07%
2021/01/19	6.3	136.36	6.1	137.20	137.95	0.2	7,029	0.00%
2021/01/18	4.5	133.37	3	133.40	134.40	1.5	6,876	0.02%
2021/01/15	2.2	134.77	2.1	136.46	134.50	0.1	6,692	0.00%
2021/01/14	0.2	134.58	2	134.40	134.05	-1.8	6,370	-0.03%
2021/01/13	13.2	133.75	12.1	134.01	135.30	1.1	6,291	0.02%
2021/01/12	14.1	132.07	13	132.43	132.10	1.1	6,137	0.02%
2021/01/11	6.4	131.10	1.1	131.17	132.30	5.3	6,013	0.09%
2021/01/08	6.1	130.31	5.4	130.84	131.20	0.7	5,897	0.01%
2021/01/07	1.1	128.71	0.1	128.11	128.90	1	5,756	0.02%
2021/01/06	0.5	125.87	1.1	125.97	125.95	-0.6	5,688	-0.01%
2021/01/05	0.3	124.36	0	124.65	124.60	0.3	5,601	0.00%
2021/01/04	0.4	124.31	3.3	123.21	124.35	-2.9	5,685	-0.05%
2020/12/31	0	0.00	0	121.85	122.25	0	5,807	0.00%
2020/12/30	0	121.60	1	121.00	121.60	-1	5,778	-0.02%
2020/12/29	0.1	119.90	0	0.00	119.90	0.1	5,802	0.00%
2020/12/28	0.4	119.99	0	119.50	120.00	0.4	5,849	0.01%
2020/12/25	0	119.30	0	0.00	118.95	0	5,851	0.00%
2020/12/24	0.4	118.80	0	0.00	118.80	0.4	5,867	0.01%
2020/12/23	0.1	117.86	0	0.00	118.15	0.1	5,926	0.00%
2020/12/22	3.4	118.68	0	0.00	118.00	3.4	6,014	0.06%
2020/12/21	0.6	119.09	0	0.00	119.35	0.6	6,182	0.01%
2020/12/18	0.1	118.50	1	118.40	118.20	-0.9	6,199	-0.02%
2020/12/17	0.4	118.73	0	0.00	118.60	0.4	6,268	0.01%
2020/12/16	1.2	118.19	0	0.00	119.25	1.2	6,315	0.02%
2020/12/15	4.2	116.97	0	0.00	117.05	4.2	6,176	0.07%
2020/12/14	0	118.35	0	0.00	118.25	0	6,165	0.00%
2020/12/11	2.3	118.84	0.1	117.90	118.75	2.2	6,372	0.03%
2020/12/10	2	118.30	2	118.58	118.60	0	6,385	0.00%
2020/12/09	5	119.70	0	0.00	120.05	5	6,346	0.08%
2020/12/08	12.2	117.99	1	118.95	120.05	11.2	6,292	0.18%
2020/12/07	0.3	118.50	0	0.00	118.40	0.3	6,247	0.00%
2020/12/04	3.3	116.62	1.2	116.54	117.30	2	6,240	0.03%
2020/12/03	0	115.60	2	115.20	115.40	-2	6,111	-0.03%
2020/12/02	0.1	115.45	1	114.71	115.40	-0.9	6,104	-0.01%
2020/12/01	0.4	114.37	0	0.00	114.30	0.4	6,101	0.01%
2020/11/30	2.3	113.66	0	0.00	113.30	2.3	6,103	0.04%
2020/11/27	1.1	114.24	0	0.00	114.65	1.1	6,017	0.02%
2020/11/26	0.1	115.00	1	114.20	114.85	-0.9	6,025	-0.01%
2020/11/25	0	114.50	1.2	114.03	113.95	-1.2	6,079	-0.02%
2020/11/24	1.4	115.15	0	0.00	114.90	1.4	6,077	0.02%
2020/11/23	1.2	115.10	2	115.00	115.45	-0.8	6,072	-0.01%
2020/11/20	1.2	113.78	0	0.00	114.00	1.2	6,021	0.02%
2020/11/19	0	114.20	0	0.00	114.15	0	6,002	0.00%
2020/11/18	0.3	114.10	0.8	114.15	114.35	-0.5	5,990	-0.01%
2020/11/17	0.2	113.66	1	114.75	113.60	-0.8	5,798	-0.01%
2020/11/16	0.3	112.66	2.1	111.62	112.80	-1.8	5,974	-0.03%
2020/11/13	0	109.15	0	0.00	109.25	0	5,922	0.00%
2020/11/12	1	109.05	4.4	108.80	108.80	-3.4	5,921	-0.06%
2020/11/11	0.3	108.69	2.7	108.27	108.75	-2.4	5,951	-0.04%
2020/11/10	3	107.42	0	0.00	107.10	3	5,872	0.05%
2020/11/09	1.5	108.11	21	108.18	108.10	-19.5	5,890	-0.33%
2020/11/06	0	106.55	1.3	106.95	106.70	-1.3	5,800	-0.02%
2020/11/05	0.3	106.17	3	106.13	106.05	-2.7	5,749	-0.05%
2020/11/04	0.2	106.15	0	0.00	106.15	0.2	5,775	0.00%
2020/11/03	1.2	104.59	2	104.25	104.60	-0.8	5,805	-0.01%
2020/11/02	4.1	102.69	0	0.00	103.40	4.1	5,855	0.07%
2020/10/30	0	103.50	0	0.00	103.00	0	5,771	0.00%
2020/10/29	2.2	103.61	0	0.00	103.85	2.2	5,742	0.04%
2020/10/28	1.1	105.11	1	105.35	105.00	0.1	5,746	0.00%
2020/10/27	0.4	105.80	0	0.00	105.50	0.4	5,756	0.01%
2020/10/23	0	106.15	0	0.00	106.10	0	5,921	0.00%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	1.3	106.01	0	106.05	105.95	1.3	6,583	0.02%
2020/10/20	0	106.20	0	0.00	106.00	0	6,751	0.00%
2020/10/19	0.3	106.60	2.2	106.19	106.60	-1.9	6,827	-0.03%
2020/10/16	3.1	105.56	0	0.00	105.25	3.1	6,890	0.05%
2020/10/15	0.1	105.95	0	0.00	105.70	0.1	7,247	0.00%
2020/10/14	0	106.70	1	107.00	106.70	-1	7,329	-0.01%
2020/10/13	1	106.52	7	106.74	107.10	-6	7,587	-0.08%
2020/10/12	20.4	107.00	1.7	107.12	107.05	18.7	7,623	0.25%
2020/10/08	0.2	106.00	8	106.10	106.20	-7.8	7,814	-0.10%
2020/10/07	0.1	104.80	3	104.33	104.80	-2.9	7,814	-0.04%
2020/10/06	0.5	104.30	0	0.00	104.25	0.5	7,948	0.01%
2020/10/05	0.4	103.30	0	0.00	103.05	0.4	8,024	0.01%
2020/09/30	0	103.15	0	0.00	103.00	0	8,046	0.00%
2020/09/29	1.3	102.40	2	102.80	102.55	-0.7	8,172	-0.01%
2020/09/28	1	102.31	0	0.00	102.30	1	8,341	0.01%
2020/09/25	4.2	101.06	0	0.00	100.65	4.2	8,481	0.05%
2020/09/24	4.4	100.93	0	0.00	100.45	4.4	8,572	0.05%
2020/09/23	0.3	103.10	1	102.85	102.95	-0.7	8,435	-0.01%
2020/09/22	0	103.60	10	103.20	103.10	-10	8,512	-0.12%
2020/09/21	1.2	104.53	0	0.00	104.45	1.2	8,535	0.01%
2020/09/18	0.1	105.35	0	0.00	105.30	0.1	8,603	0.00%
2020/09/17	1.2	105.27	1	105.85	105.40	0.2	8,688	0.00%
2020/09/16	1.2	106.65	4	106.64	106.55	-2.8	8,687	-0.03%
2020/09/15	10.2	104.85	4	104.85	104.95	6.2	8,615	0.07%
2020/09/14	0.1	104.45	12	103.99	104.55	-11.9	8,564	-0.14%
2020/09/11	0.2	103.25	0	0.00	103.25	0.2	8,552	0.00%
2020/09/10	0.1	103.20	0	0.00	103.20	0.1	8,696	0.00%
2020/09/09	2.1	101.37	0	0.00	102.30	2.1	8,816	0.02%
2020/09/08	0.3	103.00	2	102.85	103.00	-1.7	8,871	-0.02%
2020/09/07	0.3	102.55	0.3	102.55	102.40	0	9,155	0.00%
2020/09/04	12.1	102.35	4	102.41	102.55	8.1	9,299	0.09%
2020/09/01	1.4	102.61	1	102.75	103.35	0.4	9,676	0.00%
2020/08/31	1	103.81	0	0.00	101.80	1	9,746	0.01%
2020/08/28	2	103.75	2	103.60	103.50	0	9,900	0.00%
2020/08/27	0	0.00	29	105.51	104.55	-29	10,136	-0.29%
2020/08/26	0	104.30	5.7	104.21	104.30	-5.6	10,240	-0.05%
2020/08/25	1.2	103.69	2	103.98	103.90	-0.8	10,336	-0.01%
2020/08/24	0.1	103.15	0	0.00	103.10	0.1	10,364	0.00%
2020/08/21	0.5	102.90	1.3	102.32	102.80	-0.8	10,427	-0.01%
2020/08/20	15.1	100.74	7	101.38	100.60	8.1	10,368	0.08%
2020/08/19	2.1	104.78	0.2	104.50	104.25	2	10,314	0.02%
2020/08/18	0.1	105.00	4	105.26	105.00	-3.9	10,301	-0.04%
2020/08/17	0.6	105.50	2	105.48	105.60	-1.4	10,461	-0.01%
2020/08/14	0	104.40	1	104.10	104.50	-1	10,494	-0.01%
2020/08/13	0	104.25	0	0.00	104.25	0	10,596	0.00%
2020/08/12	6	103.34	1	103.15	103.25	5	10,596	0.05%
2020/08/11	0.2	104.90	5	105.11	104.80	-4.8	10,636	-0.05%
2020/08/10	1.2	105.06	15	105.56	105.60	-13.8	10,686	-0.13%
2020/08/07	0	104.65	5	104.61	104.65	-5	10,733	-0.05%
2020/08/06	1.1	105.25	3	105.28	105.40	-1.9	10,703	-0.02%
2020/08/05	22.4	104.21	0.8	104.25	104.30	21.6	10,772	0.20%
2020/08/04	2.1	103.08	5	102.97	103.30	-2.9	10,799	-0.03%
2020/08/03	0.3	102.00	3.4	102.22	102.00	-3.1	10,820	-0.03%
2020/07/30	0	103.65	0	0.00	104.05	0	10,817	0.00%
2020/07/29	1.1	102.58	16.7	102.94	102.55	-15.6	10,838	-0.14%
2020/07/28	12.2	105.99	28	107.23	103.60	-15.8	10,938	-0.14%
2020/07/27	5.1	103.03	18	103.11	103.30	-12.9	10,878	-0.12%
2020/07/24	0	98.50	0	0.00	98.50	0	10,696	0.00%
2020/07/23	0.1	98.65	1.7	98.71	98.85	-1.7	10,533	-0.02%
2020/07/22	2.2	99.12	20.2	99.08	98.95	-18.1	10,665	-0.17%
2020/07/21	0.2	98.45	9	98.62	98.70	-8.8	10,641	-0.08%
2020/07/20	1.5	97.13	4.6	97.00	97.05	-3	10,451	-0.03%
2020/07/17	1.1	97.41	27	97.28	97.20	-25.9	10,475	-0.25%
2020/07/16	1.2	96.10	0	0.00	96.10	1.2	10,526	0.01%
2020/07/15	0.3	96.95	6	97.65	97.05	-5.7	10,605	-0.05%
2020/07/14	0.1	96.20	4	96.20	96.65	-3.9	10,825	-0.04%
2020/07/13	0.2	95.80	11	95.83	96.05	-10.8	10,808	-0.10%
2020/07/10	3.1	95.59	2.1	95.13	94.65	1	10,897	0.01%
2020/07/09	2	95.40	4	95.51	95.45	-2	10,924	-0.02%
2020/07/08	0.1	95.00	7	95.04	95.15	-6.9	10,927	-0.06%
2020/07/07	8	94.72	7	94.67	94.50	1	10,839	0.01%
2020/07/06	1.5	93.46	13	93.86	94.15	-11.5	10,868	-0.11%
2020/07/03	0.2	92.50	8	92.59	92.55	-7.8	10,881	-0.07%
2020/07/02	0.1	91.40	4	91.38	91.50	-3.9	10,886	-0.04%
2020/07/01	1.5	90.74	3	90.73	90.50	-1.5	10,964	-0.01%
2020/06/30	0.5	89.95	16	89.82	89.90	-15.5	10,963	-0.14%
2020/06/29	20.1	89.29	1	88.90	89.10	19.1	10,992	0.17%
2020/06/24	2.2	90.00	1.1	90.05	90.00	1.1	11,055	0.01%
2020/06/23	0.1	89.45	8	89.87	89.45	-7.9	11,253	-0.07%
2020/06/22	1.3	89.54	1.2	89.14	89.05	0.1	11,428	0.00%
2020/06/19	0.1	88.90	19	88.80	88.85	-18.9	11,796	-0.16%
2020/06/18	6.1	88.97	1	88.95	88.90	5.1	12,203	0.04%
2020/06/17	1.3	88.84	1	89.20	89.00	0.3	12,493	0.00%
2020/06/16	5.4	88.91	11	88.70	88.90	-5.6	12,982	-0.04%
2020/06/15	16.3	88.07	2	87.00	87.00	14.3	13,934	0.10%
2020/06/12	10	88.00	9	87.52	88.25	1	14,552	0.01%
2020/06/11	2.3	89.54	23	90.21	89.05	-20.7	15,044	-0.14%
2020/06/10	1.1	90.31	6	90.22	90.45	-4.9	15,370	-0.03%
2020/06/09	22.1	89.64	10	89.33	89.60	12.1	16,081	0.08%
2020/06/08	10.3	89.34	0	0.00	89.50	10.3	16,639	0.06%
2020/06/05	3.5	88.29	8	88.04	88.35	-4.5	16,634	-0.03%
2020/06/04	3.1	87.55	1	87.55	87.60	2.1	16,865	0.01%
2020/06/03	0.2	86.80	8.2	86.46	86.80	-8	17,076	-0.05%
2020/06/02	0.1	85.40	5	85.46	85.30	-4.9	17,058	-0.03%
2020/06/01	0.5	85.00	1	85.00	84.90	-0.5	17,022	0.00%
2020/05/29	0.2	84.45	0	0.00	84.45	0.2	17,023	0.00%
2020/05/28	10	84.90	0	0.00	83.85	10	17,119	0.06%
2020/05/27	1.1	84.67	0	0.00	84.35	1.1	17,458	0.01%
2020/05/26	0.3	84.50	3	84.43	84.45	-2.7	17,792	-0.02%
2020/05/25	2.1	83.00	1	83.15	83.50	1.1	17,786	0.01%
2020/05/22	27	83.19	1	83.05	82.95	26	17,846	0.15%
2020/05/21	1.3	84.69	4	84.40	84.50	-2.7	17,849	-0.02%
2020/05/20	1	83.85	0	0.00	83.80	1	17,813	0.01%
2020/05/19	5.2	83.90	0	0.00	83.90	5.2	17,757	0.03%
2020/05/18	3.3	83.09	4	83.15	83.15	-0.7	17,798	0.00%
2020/05/15	0.2	83.95	0	0.00	83.85	0.2	17,869	0.00%
2020/05/14	5	83.41	2	83.40	83.30	3	17,870	0.02%
2020/05/13	4	84.18	9	83.74	84.30	-5	17,808	-0.03%
2020/05/12	10	84.01	1	84.10	84.05	9	17,821	0.05%
2020/05/11	1.3	85.20	6	85.09	85.05	-4.7	17,723	-0.03%
2020/05/08	4.3	84.53	3	84.42	84.35	1.3	17,698	0.01%
2020/05/07	3.2	83.60	0	0.00	83.85	3.2	17,719	0.02%
2020/05/06	0.1	83.70	2	83.30	83.50	-1.9	17,775	-0.01%
2020/05/05	1.5	83.26	1	83.40	83.40	0.5	17,851	0.00%
2020/05/04	8.5	82.83	0	0.00	83.00	8.5	17,833	0.05%
2020/04/30	2.3	85.26	12	84.78	85.50	-9.7	17,721	-0.05%
2020/04/29	12.1	83.54	7	83.56	83.70	5.1	17,672	0.03%
2020/04/28	2	82.31	0	0.00	82.55	2	17,849	0.01%
2020/04/27	0.3	82.70	3.2	82.31	82.55	-2.9	18,260	-0.02%
2020/04/24	1.1	80.91	2	80.85	80.90	-0.9	18,144	0.00%
2020/04/23	6.1	81.37	1	80.75	80.90	5.1	18,184	0.03%
2020/04/22	2.2	79.94	0	0.00	80.60	2.2	18,107	0.01%
2020/04/21	7	81.30	1	81.00	80.60	6	18,096	0.03%
2020/04/20	0.2	83.10	6	83.06	83.00	-5.8	17,938	-0.03%
2020/04/17	3.3	83.01	19.1	83.38	83.25	-15.8	17,844	-0.09%
2020/04/16	11.1	80.85	3	80.50	80.80	8.1	17,420	0.05%
2020/04/15	6.2	81.22	5	81.22	81.20	1.2	17,333	0.01%
2020/04/14	5	80.47	6	80.22	80.95	-1	17,185	-0.01%
2020/04/13	2.3	78.89	10	79.00	78.80	-7.7	17,072	-0.04%
2020/04/10	2	79.01	0	0.00	79.30	2	17,104	0.01%
2020/04/09	17.1	79.31	6	79.56	79.25	11.1	17,121	0.06%
2020/04/08	10.5	79.40	6	79.08	79.60	4.5	16,942	0.03%
2020/04/07	15.4	78.34	27	78.44	78.50	-11.6	16,760	-0.07%
2020/04/06	54.2	76.96	43	76.74	77.05	11.2	16,558	0.07%
2020/04/01	2.4	76.07	3	76.33	75.90	-0.6	16,404	0.00%
2020/03/31	0.4	76.40	0	0.00	76.15	0.4	16,291	0.00%
2020/03/30	3.1	74.30	0	0.00	75.85	3.1	16,158	0.02%
2020/03/27	8.1	77.66	20	77.93	76.60	-11.9	15,956	-0.07%
2020/03/26	2.3	77.08	1	77.25	77.20	1.3	15,647	0.01%
2020/03/25	25.1	77.06	10	77.01	76.85	15.1	15,383	0.10%
2020/03/24	5.1	74.95	18	74.54	74.25	-12.9	14,877	-0.09%
2020/03/23	13.1	71.36	1	72.00	70.80	12.1	14,493	0.08%
2020/03/20	28.2	72.57	48	72.50	74.00	-19.8	14,198	-0.14%
2020/03/19	49.1	68.71	16	69.72	68.55	33.1	13,591	0.24%
2020/03/18	15.4	74.38	14	74.34	72.80	1.4	12,556	0.01%
2020/03/17	21.1	75.00	11	74.99	74.85	10.1	11,920	0.08%
2020/03/16	41.1	77.67	2.9	78.11	77.30	38.2	11,101	0.34%
2020/03/13	21.1	77.11	18.1	77.83	81.00	3	10,628	0.03%
2020/03/12	54.2	82.45	7	82.99	82.15	47.2	9,783	0.48%
2020/03/11	2.2	85.47	0	0.00	85.30	2.2	9,093	0.02%
2020/03/10	1.2	85.43	0	0.00	86.30	1.2	8,896	0.01%
2020/03/09	19.5	86.09	1	86.25	85.85	18.5	8,539	0.22%
2020/03/06	5.2	88.46	0	0.00	88.35	5.2	8,102	0.06%
2020/03/05	0.2	90.30	2.1	90.11	90.20	-1.9	7,852	-0.02%
2020/03/04	0.1	89.35	5	88.60	89.20	-4.9	7,779	-0.06%
2020/03/03	4.5	88.78	8	88.58	88.60	-3.5	7,661	-0.05%
2020/03/02	14.3	87.22	1	88.10	87.35	13.3	7,510	0.18%
2020/02/27	17.2	88.83	0	0.00	88.65	17.2	7,110	0.24%
2020/02/26	6.2	89.27	0	0.00	89.45	6.2	6,741	0.09%
2020/02/25	3	89.83	0	0.00	90.35	3	6,515	0.05%
2020/02/24	6.3	90.11	0	0.00	90.10	6.3	6,423	0.10%
2020/02/21	5.1	91.09	0	0.00	91.25	5.1	6,330	0.08%
2020/02/20	0	91.90	3	91.40	91.70	-3	6,287	-0.05%
2020/02/19	3.1	92.15	1	92.10	92.10	2.1	6,213	0.03%
2020/02/18	4.1	91.09	0	91.40	91.05	4	6,122	0.07%
2020/02/17	0.2	92.80	1	92.25	92.30	-0.8	5,950	-0.01%
2020/02/14	3.1	92.85	2	93.03	92.95	1.1	5,878	0.02%
2020/02/13	10	92.75	1	92.80	92.80	9	5,836	0.15%
2020/02/12	0	92.85	2	92.60	92.65	-2	5,837	-0.03%
2020/02/11	0.2	91.90	0	0.00	91.75	0.2	5,791	0.00%
2020/02/10	0.4	91.20	1	90.95	91.00	-0.6	5,757	-0.01%
2020/02/07	3.5	91.33	2	91.10	91.20	1.5	5,710	0.03%
2020/02/06	1.2	91.91	0	0.00	92.30	1.2	5,616	0.02%
2020/02/05	1.3	90.97	0	0.00	90.85	1.3	5,550	0.02%
2020/02/04	6	90.68	0	0.00	90.60	6	5,485	0.11%
2020/02/03	5.2	88.69	4	87.81	89.05	1.2	5,494	0.02%
2020/01/31	9.2	90.28	0	0.00	89.95	9.2	5,321	0.17%
2020/01/30	30.2	93.57	3	92.18	92.15	27.2	5,069	0.54%
2020/01/20	7	97.76	0	0.00	97.70	7	4,616	0.15%
2020/01/17	7.1	97.29	0	0.00	97.30	7.1	4,632	0.15%
2020/01/16	3	97.25	0	0.00	97.30	3	4,540	0.07%
2020/01/15	3	97.82	0	0.00	97.60	3	4,438	0.07%
2020/01/14	1	98.60	0	0.00	98.60	1	4,321	0.02%
2020/01/13	6.1	97.84	3	97.88	98.00	3.1	4,147	0.08%
2020/01/10	3.1	97.20	0	0.00	97.30	3.1	4,083	0.08%
2020/01/09	0.1	97.00	0	0.00	96.95	0.1	3,974	0.00%
2020/01/08	4.1	95.28	0	0.00	95.65	4.1	3,921	0.11%
2020/01/07	8.1	96.09	0	0.00	96.10	8.1	3,852	0.21%
2020/01/06	2.2	96.56	0	0.00	96.40	2.2	3,905	0.06%
2020/01/03	0.1	97.70	0	0.00	97.65	0.1	3,865	0.00%
2020/01/02	0.1	97.80	0	0.00	97.65	0.1	3,954	0.00%
2019/12/31	2.1	97.05	0	0.00	96.95	2.1	3,942	0.05%
2019/12/27	0	0.00	3	98.05	98.00	-3	3,962	-0.08%
2019/12/26	2	97.40	0	0.00	97.35	2	4,006	0.05%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.00%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	0.3	97.15	0.3	97.15	97.15	0	4,287	0.00%
2019/12/20	0	97.05	0	0.00	96.95	0	4,296	0.00%
2019/12/19	1.1	97.65	0	0.00	97.65	1.1	4,321	0.03%
2019/12/18	0	98.15	0.3	98.15	98.20	-0.3	4,356	-0.01%
2019/12/17	0.1	98.00	0	98.00	98.15	0.1	4,431	0.00%
2019/12/16	0.3	96.85	0	0.00	96.85	0.3	4,483	0.01%
2019/12/13	0	96.85	2	97.00	96.90	-2	4,692	-0.04%
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	0.4	93.75	93.75	-0.3	4,718	-0.01%
2019/12/10	0	93.40	0	0.00	93.00	0	4,841	0.00%
2019/12/09	0.1	93.65	1	93.60	93.65	-0.9	4,831	-0.02%
2019/12/06	0	93.05	1	93.35	93.05	-1	4,869	-0.02%
2019/12/05	0.2	92.95	1	92.85	92.90	-0.8	5,023	-0.02%
2019/12/04	0	0.00	0.2	91.90	91.70	-0.2	5,253	0.00%
2019/12/03	2	92.05	0	0.00	92.05	2	5,638	0.04%
2019/12/02	0.2	92.05	0	0.00	92.05	0.2	5,793	0.00%
2019/11/29	2	91.78	1	91.50	91.50	1	5,843	0.02%
2019/11/27	0	93.10	0	0.00	93.20	0	6,162	0.00%
2019/11/26	0	92.85	0	0.00	92.85	0	6,183	0.00%
2019/11/25	0.4	92.60	0	0.00	92.60	0.4	6,175	0.01%
2019/11/22	1	92.55	0	0.00	92.55	1	6,175	0.02%
2019/11/21	2	92.35	0	0.00	92.50	2	6,355	0.03%
2019/11/20	0	93.25	0	0.00	93.25	0	6,354	0.00%
2019/11/19	0.1	93.45	2	93.18	93.60	-1.9	6,378	-0.03%
2019/11/18	0.1	92.75	0.2	92.75	92.90	-0.1	6,432	0.00%
2019/11/15	0.2	92.30	0	0.00	92.30	0.2	6,467	0.00%
2019/11/14	0	91.40	0	0.00	91.40	0	6,534	0.00%
2019/11/12	0.1	91.95	0	0.00	92.00	0.1	6,834	0.00%
2019/11/11	3.2	91.56	2	91.30	91.15	1.2	6,916	0.02%
2019/11/08	1	92.50	10	92.60	92.55	-9	6,942	-0.13%
2019/11/07	2	92.50	0	0.00	92.85	2	6,947	0.03%
2019/11/06	0	93.20	0.1	93.20	93.35	-0.1	6,980	0.00%
2019/11/05	3.2	92.66	0	0.00	92.90	3.2	7,187	0.04%
2019/11/04	0.2	92.00	0.2	92.00	92.20	-0.1	7,536	0.00%
2019/11/01	0.2	90.10	0.1	90.10	90.10	0	7,768	0.00%
2019/10/31	0.1	90.05	1	90.50	90.10	-0.9	8,003	-0.01%
2019/10/30	0	0.00	4	89.63	89.85	-4	7,929	-0.05%
2019/10/29	0.1	89.45	0.2	89.45	89.45	0	7,891	0.00%
2019/10/28	0	89.10	1.1	89.14	89.20	-1.1	7,803	-0.01%
2019/10/25	1.2	88.80	0	0.00	88.80	1.2	7,770	0.02%
2019/10/24	0.2	88.60	0.2	88.60	88.80	0	7,690	0.00%
2019/10/23	0.4	88.40	1	88.80	88.45	-0.6	7,729	-0.01%
2019/10/22	0	0.00	0.1	88.55	88.70	-0.1	7,742	0.00%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/18	1.2	88.03	0.6	87.90	87.95	0.6	7,908	0.01%
2019/10/17	0.1	88.00	0	0.00	88.15	0.1	8,024	0.00%
2019/10/16	0	87.90	4.1	88.00	88.10	-4.1	8,108	-0.05%
2019/10/15	0.3	87.55	1	87.60	87.70	-0.7	8,218	-0.01%
2019/10/14	0.4	87.40	20	87.26	87.55	-19.6	8,237	-0.24%
2019/10/09	1.1	85.89	3	85.95	85.80	-1.9	8,235	-0.02%
2019/10/08	0	86.40	41	86.24	86.50	-41	8,169	-0.50%
2019/10/07	0.1	85.45	0	0.00	85.45	0.1	8,139	0.00%
2019/10/04	0.1	85.15	0	0.00	85.15	0.1	8,144	0.00%
2019/10/03	11	84.65	1	84.90	84.80	10	8,150	0.12%
2019/10/02	0.1	85.65	7	85.72	85.65	-6.9	8,133	-0.09%
2019/10/01	0.3	85.85	3.2	85.52	85.95	-2.9	8,066	-0.04%
2019/09/27	0.2	84.60	3	84.60	84.60	-2.8	8,011	-0.04%
2019/09/26	0	84.30	0	0.00	84.30	0	8,006	0.00%
2019/09/25	4	83.93	19	83.91	84.10	-15	8,007	-0.19%
2019/09/24	0.3	84.60	0	0.00	84.65	0.3	8,170	0.00%
2019/09/23	2.1	84.55	8	84.60	84.50	-5.9	8,155	-0.07%
2019/09/20	0	0.00	2	84.75	84.70	-2	8,338	-0.02%
2019/09/19	0.1	84.45	0.1	84.45	84.45	0	8,300	0.00%
2019/09/18	1.1	84.74	6	84.88	84.95	-4.9	8,303	-0.06%
2019/09/17	0.3	84.20	1	84.35	84.25	-0.7	8,296	-0.01%
2019/09/16	0.3	84.30	6	84.07	84.40	-5.7	8,469	-0.07%
2019/09/12	0	83.80	2	84.10	83.90	-2	8,480	-0.02%
2019/09/11	0.1	83.45	22	83.55	83.45	-21.9	8,689	-0.25%
2019/09/10	0.3	83.35	5	83.45	83.40	-4.7	8,659	-0.05%
2019/09/09	0.1	83.65	10	83.82	83.80	-9.9	8,675	-0.11%
2019/09/06	1	83.55	26.3	83.50	83.50	-25.3	8,517	-0.30%
2019/09/05	3.2	82.87	56	83.11	83.00	-52.8	8,329	-0.63%
2019/09/04	0.1	82.00	10.1	81.99	82.15	-10	8,060	-0.12%
2019/09/03	2	81.33	10	81.56	81.20	-8	8,057	-0.10%
2019/09/02	0.1	81.90	6	81.92	81.90	-5.9	8,101	-0.07%
2019/08/30	0.2	81.85	10	81.52	81.85	-9.8	8,117	-0.12%
2019/08/29	0.1	80.60	3	80.35	80.55	-2.9	7,912	-0.04%
2019/08/28	0	80.50	0.4	80.50	80.40	-0.4	7,978	-0.01%
2019/08/27	0	80.05	0	0.00	79.85	0	8,023	0.00%
2019/08/26	12.1	79.95	0	0.00	79.65	12.1	8,107	0.15%
2019/08/23	1.1	80.82	0	0.00	81.00	1.1	8,030	0.01%
2019/08/22	0	0.00	18	81.57	80.90	-18	8,137	-0.22%
2019/08/21	1	81.00	4	81.01	81.10	-3	8,144	-0.04%
2019/08/20	15	81.05	1	80.95	81.00	14	8,234	0.17%
2019/08/19	0.2	80.90	0	0.00	80.80	0.2	8,265	0.00%
2019/08/16	2.5	79.92	7	80.23	80.35	-4.5	8,584	-0.05%
2019/08/15	9.1	79.21	0	0.00	79.40	9.1	8,658	0.10%
2019/08/14	5.1	80.62	2	80.75	80.30	3.1	8,722	0.04%
2019/08/13	2	79.80	0	0.00	79.70	2	8,837	0.02%
2019/08/12	0.2	80.75	2	80.73	80.60	-1.8	9,106	-0.02%
2019/08/08	0	0.00	4	80.65	80.65	-4	9,337	-0.04%
2019/08/07	15.1	79.80	0	0.00	79.70	15.1	9,541	0.16%
2019/08/06	21	78.83	1	79.10	80.10	20	9,598	0.21%
2019/08/05	20.1	80.21	0	0.00	80.15	20.1	9,494	0.21%
2019/08/02	12	80.75	0	0.00	80.95	12	9,347	0.13%
2019/08/01	1.1	82.40	0	0.00	82.30	1.1	9,181	0.01%
2019/07/31	4	82.69	0	0.00	82.80	4	9,324	0.04%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/29	1.1	83.12	2	83.20	83.45	-0.9	9,595	-0.01%
2019/07/25	0.3	83.70	2	83.78	83.80	-1.7	10,100	-0.02%
2019/07/24	0.1	83.55	4	83.80	83.55	-3.9	10,072	-0.04%
2019/07/23	0.1	83.55	8	83.73	83.60	-7.9	10,068	-0.08%
2019/07/22	0.2	83.40	7.2	83.43	83.40	-7	10,034	-0.07%
2019/07/19	0.2	83.00	0.1	83.00	83.00	0.1	9,953	0.00%
2019/07/18	0.1	82.80	2.7	82.80	82.70	-2.5	9,842	-0.03%
2019/07/17	3.1	82.84	0	0.00	82.80	3.1	9,816	0.03%
2019/07/16	3.3	83.40	1	83.40	83.35	2.3	9,688	0.02%
2019/07/15	2.4	82.80	2.1	82.99	83.20	0.3	9,805	0.00%
2019/07/12	0	82.80	0	0.00	82.75	0	9,994	0.00%
2019/07/11	0.4	82.85	8	82.68	82.85	-7.6	10,329	-0.07%
2019/07/10	0.1	82.25	2	82.15	82.20	-1.9	10,286	-0.02%
2019/07/09	1.1	81.51	0	0.00	81.50	1.1	10,340	0.01%
2019/07/08	0	81.90	8	81.73	81.60	-8	10,397	-0.08%
2019/07/05	0	82.05	1	82.05	81.90	-1	10,470	-0.01%
2019/07/04	1.1	82.00	1	82.00	82.00	0.1	10,624	0.00%
2019/07/03	0	81.60	5	81.50	81.50	-5	10,782	-0.05%
2019/07/02	0.6	82.45	0	0.00	82.45	0.6	10,772	0.01%
2019/07/01	5.1	82.65	4	82.69	82.65	1.1	10,800	0.01%
2019/06/27	0.2	81.50	1	81.40	81.50	-0.8	10,782	-0.01%
2019/06/26	1	80.30	0	0.00	80.35	1	10,621	0.01%
2019/06/25	0.1	80.80	0.1	80.80	80.75	0	10,580	0.00%
2019/06/24	6.3	81.33	4	81.38	81.20	2.3	10,490	0.02%
2019/06/21	0	0.00	6	81.06	80.85	-6	10,258	-0.06%
2019/06/20	0	80.85	4	80.89	80.85	-4	10,120	-0.04%
2019/06/19	1.3	80.31	6	80.24	80.75	-4.7	10,042	-0.05%
2019/06/18	0	79.00	0	0.00	78.90	0	9,868	0.00%
2019/06/17	2.7	78.75	6	78.90	78.70	-3.3	10,017	-0.03%
2019/06/14	3	78.90	0	0.00	78.90	3	10,058	0.03%
2019/06/13	1	79.05	21	79.06	79.05	-20	10,209	-0.20%
2019/06/12	0.1	79.75	1	79.55	79.70	-0.9	10,302	-0.01%
2019/06/11	1.1	79.50	2	79.65	79.40	-0.9	10,234	-0.01%
2019/06/10	0.1	79.35	4	79.00	79.05	-3.9	10,226	-0.04%
2019/06/06	3	77.70	0	0.00	77.70	3	10,329	0.03%
2019/06/05	1	78.88	0	0.00	78.30	1	10,282	0.01%
2019/06/04	1	78.20	0	0.00	78.05	1	10,331	0.01%
2019/06/03	6	78.07	0	0.00	78.55	6	10,515	0.06%
2019/05/31	13	77.98	7	78.36	78.45	6	10,741	0.06%
2019/05/30	2	77.20	1	77.45	77.40	1	10,771	0.01%
2019/05/29	4.1	76.60	2	76.70	76.75	2.1	10,785	0.02%
2019/05/28	5.1	77.04	0	0.00	77.10	5.1	10,839	0.05%
2019/05/27	5	77.06	0	0.00	77.15	5	10,940	0.05%
2019/05/24	2.1	77.22	1	77.20	77.35	1.1	11,071	0.01%
2019/05/23	11.1	77.02	0	0.00	76.95	11.1	11,135	0.10%
2019/05/22	6.2	78.39	0	0.00	78.40	6.2	11,019	0.06%
2019/05/21	9.1	77.95	1	78.00	78.40	8.1	11,415	0.07%
2019/05/20	7.1	78.25	0	0.00	78.20	7.1	11,133	0.06%
2019/05/17	13.1	78.49	0	0.00	78.25	13.1	11,004	0.12%
2019/05/16	3.4	79.18	0	0.00	79.05	3.4	10,671	0.03%
2019/05/15	8.1	79.64	0	0.00	79.75	8.1	10,447	0.08%
2019/05/14	18.3	79.22	0	0.00	79.65	18.3	10,229	0.18%
2019/05/13	41.1	80.32	10	80.60	80.15	31.1	9,994	0.31%
2019/05/10	33	81.12	0	0.00	81.50	33	9,793	0.34%
2019/05/09	7.3	81.67	1	81.55	81.55	6.3	9,684	0.06%
2019/05/08	1	82.40	2	82.58	82.55	-1	9,642	-0.01%
2019/05/07	0	83.25	1	83.20	83.15	-1	9,480	-0.01%
2019/05/06	3	82.39	1	82.25	82.30	2	9,368	0.02%
2019/05/03	1	83.32	5	83.45	83.75	-4	9,302	-0.04%
2019/05/02	0	83.05	0	0.00	83.00	0	8,904	0.00%
2019/04/30	0	82.80	2	82.70	82.80	-2	8,949	-0.02%
2019/04/29	0.1	82.80	6	82.70	82.80	-5.9	9,065	-0.07%
2019/04/26	0	82.55	1	82.25	82.45	-1	9,151	-0.01%
2019/04/25	0.2	83.40	4	83.29	83.40	-3.8	9,254	-0.04%
2019/04/24	0.1	83.20	0	0.00	83.20	0.1	9,451	0.00%
2019/04/23	0	83.05	3	83.10	83.05	-3	9,597	-0.03%
2019/04/22	0.2	82.80	1	82.65	82.70	-0.8	9,585	-0.01%
2019/04/19	0.1	82.80	1.1	83.38	82.80	-1.1	9,709	-0.01%
2019/04/18	0	82.70	3.5	82.99	82.70	-3.5	9,548	-0.04%
2019/04/17	0	82.70	7.2	82.64	82.75	-7.1	9,394	-0.08%
2019/04/16	0.3	82.10	2.4	82.06	82.10	-2.2	9,192	-0.02%
2019/04/15	0.4	81.85	8	81.72	81.85	-7.5	9,306	-0.08%
2019/04/12	0	81.15	0	0.00	81.10	0	9,533	0.00%
2019/04/11	0.3	81.15	0	0.00	81.15	0.3	9,630	0.00%
2019/04/10	0.3	81.50	3	81.40	81.50	-2.7	9,634	-0.03%
2019/04/09	1.1	81.02	13	81.29	81.40	-11.9	9,531	-0.13%
2019/04/08	1	80.90	2	80.85	80.90	-1	9,436	-0.01%
2019/04/03	2	80.25	4	80.35	80.15	-2	9,452	-0.02%
2019/04/02	0	80.20	6	80.30	80.15	-6	9,539	-0.06%
2019/04/01	0.1	79.95	3	80.25	79.85	-2.9	9,544	-0.03%
2019/03/28	0	78.55	0	0.00	78.50	0	9,457	0.00%
2019/03/27	0	78.60	1	78.50	78.50	-1	9,559	-0.01%
2019/03/26	0	78.70	1	78.60	78.65	-1	9,592	-0.01%
2019/03/25	4	78.13	2	78.18	78.15	2	9,674	0.02%
2019/03/22	2	79.45	2	79.50	79.35	0	9,652	0.00%
2019/03/21	0	79.15	4	78.98	79.15	-4	9,683	-0.04%
2019/03/20	0.2	78.50	2	78.40	78.50	-1.8	9,598	-0.02%
2019/03/19	0.1	78.40	1	78.35	78.40	-0.9	9,545	-0.01%
2019/03/18	0.3	78.10	1	78.00	78.10	-0.7	9,490	-0.01%
2019/03/15	0.3	77.60	0	0.00	77.60	0.3	9,503	0.00%
2019/03/14	1.2	77.10	0	0.00	77.05	1.2	9,425	0.01%
2019/03/13	0	77.20	0	0.00	77.10	0	9,677	0.00%
2019/03/12	0	77.25	0	0.00	77.25	0	9,668	0.00%
2019/03/11	1.4	75.96	0	0.00	76.15	1.4	9,506	0.01%
2019/03/08	1.2	76.04	0	0.00	76.00	1.2	9,659	0.01%
2019/03/06	0	77.00	0	0.00	76.95	0	9,408	0.00%
2019/03/05	0.1	76.90	0	0.00	76.75	0.1	9,208	0.00%
2019/03/04	2.3	77.21	3	77.33	76.95	-0.7	9,178	-0.01%
2019/02/27	2	77.58	0	0.00	77.65	2	9,143	0.02%
2019/02/26	0.6	77.70	0	0.00	77.70	0.6	8,995	0.01%
2019/02/25	0	0.00	4	77.54	77.50	-4	8,829	-0.05%
2019/02/22	2	76.83	0	0.00	76.95	2	8,759	0.02%
2019/02/21	1	76.41	5	76.90	77.10	-4	8,738	-0.05%
2019/02/20	1.2	76.41	31	76.45	76.35	-29.8	8,545	-0.35%
2019/02/19	1.1	75.51	5	75.65	75.50	-3.9	8,121	-0.05%
2019/02/18	5.2	75.60	0	0.00	75.65	5.2	8,168	0.06%
2019/02/15	3.3	75.02	15	75.02	75.05	-11.7	8,163	-0.14%
2019/02/14	5.2	75.40	2	75.50	75.25	3.2	8,284	0.04%
2019/02/13	12	75.77	1	75.50	75.50	11	8,325	0.13%
2019/02/12	0	75.80	6	75.63	75.65	-6	8,870	-0.07%
2019/02/11	0.2	75.40	0	0.00	75.15	0.2	8,939	0.00%
2019/01/30	6.1	74.33	0	0.00	74.35	6.1	8,933	0.07%
2019/01/29	5	74.47	0	0.00	74.50	5	8,949	0.06%
2019/01/28	1.2	75.17	0	0.00	75.15	1.2	8,953	0.01%
2019/01/25	0	75.10	4	75.04	75.00	-4	9,001	-0.04%
2019/01/24	0	74.20	0	0.00	74.05	0	8,992	0.00%
2019/01/23	3	73.78	1	74.00	73.70	2	9,099	0.02%
2019/01/22	6.2	73.93	0	0.00	74.05	6.2	9,094	0.07%
2019/01/21	2.2	76.59	3	76.55	76.50	-0.8	9,112	-0.01%
2019/01/18	2	75.88	13	76.00	75.95	-11	9,237	-0.12%
2019/01/17	0	75.65	0	0.00	75.55	0	9,581	0.00%
2019/01/16	0.1	75.60	0	0.00	75.55	0.1	9,630	0.00%
2019/01/15	0.3	75.75	5	75.68	75.65	-4.7	9,789	-0.05%
2019/01/14	1	75.00	2	74.90	75.00	-1	9,799	-0.01%
2019/01/11	0.3	75.60	3.2	75.55	75.50	-2.9	9,912	-0.03%
2019/01/10	0	75.00	0	0.00	74.80	0	9,872	0.00%
2019/01/09	0.1	75.10	6	74.83	75.00	-5.9	10,164	-0.06%
2019/01/08	1.2	73.73	0	0.00	73.65	1.2	10,251	0.01%
2019/01/07	0	74.15	1	73.40	73.95	-1	10,889	-0.01%
2019/01/04	4	72.25	0	0.00	72.20	4	11,031	0.04%
2019/01/03	3	73.58	0	0.00	73.35	3	11,818	0.03%
2019/01/02	1.1	74.32	0	0.00	74.05	1.1	11,938	0.01%
2018/12/28	3.2	75.14	2	75.10	75.50	1.2	12,571	0.01%
2018/12/27	3	74.73	3	74.93	75.05	0	12,940	0.00%
2018/12/26	6	73.75	0	0.00	73.55	6	12,942	0.05%
2018/12/25	4	73.46	0	0.00	73.75	4	12,867	0.03%
2018/12/24	1	74.75	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.75	15	74.70	74.85	-14	12,755	-0.11%
2018/12/21	2	74.80	0	0.00	75.20	2	12,926	0.02%
2018/12/20	4	75.21	0	0.00	75.05	4	13,248	0.03%
2018/12/19	0.1	75.90	0	0.00	75.90	0.1	13,222	0.00%
2018/12/18	20	75.35	0	0.00	75.30	20	13,273	0.15%
2018/12/17	1.4	75.56	0	0.00	75.95	1.4	13,268	0.01%
2018/12/14	4	75.30	1	75.10	75.35	3	13,243	0.02%
2018/12/13	1.1	76.35	3	76.20	76.30	-1.9	13,211	-0.01%
2018/12/12	0.3	76.25	1	75.70	76.20	-0.7	13,210	-0.01%
2018/12/11	2.1	75.01	1	74.95	75.05	1.1	13,215	0.01%
2018/12/10	9.1	74.58	0	0.00	74.45	9.1	13,270	0.07%
2018/12/07	3	75.53	1	75.70	75.45	2	13,404	0.02%
2018/12/06	12	75.22	4	75.18	75.10	8	13,600	0.06%
2018/12/05	0	76.90	0	0.00	76.65	0	13,587	0.00%
2018/12/04	0	78.40	0	0.00	78.25	0	13,516	0.00%
2018/12/03	1	78.80	1	79.00	78.80	0	13,489	0.00%
2018/11/30	1.2	77.04	0	0.00	76.75	1.2	13,291	0.01%
2018/11/29	1.2	77.37	0	0.00	77.05	1.2	13,262	0.01%
2018/11/28	0.2	77.30	2	76.03	76.90	-1.8	13,153	-0.01%
2018/11/27	5.2	75.86	0	0.00	76.05	5.2	13,089	0.04%
2018/11/26	1.1	76.63	0	0.00	76.15	1.1	13,032	0.01%
2018/11/23	1.1	75.22	2	75.65	75.35	-1	13,091	-0.01%
2018/11/21	0	76.20	1	75.50	76.00	-1	13,286	-0.01%
2018/11/20	1	76.44	1	76.40	76.00	0	13,118	0.00%
2018/11/19	1	76.70	0	0.00	76.70	1	13,017	0.01%
2018/11/16	0.1	77.20	0	0.00	76.95	0.1	12,964	0.00%
2018/11/15	0.2	77.85	3	77.55	77.60	-2.8	12,876	-0.02%
2018/11/14	1	77.31	2	77.25	77.35	-1	12,865	-0.01%
2018/11/13	0.1	77.30	0	0.00	77.10	0.1	12,813	0.00%
2018/11/12	0.1	78.15	1	78.05	78.00	-0.9	12,712	-0.01%
2018/11/09	0.1	77.90	0	0.00	77.80	0.1	12,685	0.00%
2018/11/08	0	78.90	3	78.85	78.85	-3	12,143	-0.02%
2018/11/06	0	78.20	2	77.95	78.00	-2	12,027	-0.02%
2018/11/05	1	78.11	11	78.07	78.25	-10	11,945	-0.08%
2018/11/02	1	78.70	1	78.50	78.65	0	11,895	0.00%
2018/11/01	2	78.28	5	78.15	78.40	-3	11,851	-0.03%
2018/10/31	2	77.35	1	77.40	77.55	1	11,758	0.01%
2018/10/30	2.1	75.88	1	75.85	75.95	1.1	11,634	0.01%
2018/10/29	0	75.90	0	0.00	75.75	0	11,553	0.00%
2018/10/26	5	75.40	1	74.80	75.40	4	11,468	0.03%
2018/10/25	3.2	75.84	8	75.49	75.50	-4.8	11,239	-0.04%
2018/10/24	4	77.45	6	77.27	77.40	-2	10,803	-0.02%
2018/10/23	5	78.12	0	0.00	77.75	5	10,641	0.05%
2018/10/22	0	0.00	1	79.10	79.20	-1	10,326	-0.01%
2018/10/19	12.1	78.75	12	79.05	79.30	0.1	10,260	0.00%
2018/10/18	6	79.50	1	79.25	79.15	5	10,165	0.05%
2018/10/17	8	80.14	4	80.26	79.40	4	10,117	0.04%
2018/10/16	10.1	79.08	10	79.34	79.30	0.1	9,921	0.00%
2018/10/15	10.3	78.98	1	78.95	79.20	9.3	9,950	0.09%
2018/10/12	30.1	78.43	3	79.32	80.05	27.1	9,350	0.29%
2018/10/11	35.2	78.53	3	78.98	77.40	32.2	9,184	0.35%
2018/10/09	12.1	83.05	0	0.00	83.25	12.1	8,092	0.15%
2018/10/08	29	82.96	0	0.00	83.00	29	7,840	0.37%
2018/10/05	16	83.67	0	0.00	83.45	16	7,292	0.22%
2018/10/04	4.2	84.89	0	0.00	84.90	4.2	6,962	0.06%
2018/10/03	1	85.90	0	0.00	85.95	1	6,865	0.01%
2018/10/02	30	86.56	9	86.50	86.05	21	6,874	0.31%
2018/10/01	3.1	87.10	2.1	87.30	87.35	1	6,934	0.01%
2018/09/28	3	86.78	17	87.32	86.90	-14	6,925	-0.20%
2018/09/27	0.1	87.25	19.1	87.19	87.35	-19	6,757	-0.28%
2018/09/26	0	0.00	7	86.87	86.90	-7	6,323	-0.11%
2018/09/25	2	86.80	12.4	86.87	87.10	-10.4	6,273	-0.17%
2018/09/21	0	86.85	4	86.26	86.85	-4	6,218	-0.06%
2018/09/20	1	85.80	0	0.00	85.90	1	6,205	0.02%
2018/09/19	0.2	86.15	1	86.00	86.15	-0.8	6,337	-0.01%
2018/09/18	1.1	85.41	0	0.00	85.40	1.1	6,361	0.02%
2018/09/17	0.3	86.10	0	0.00	85.85	0.3	6,533	0.00%
2018/09/14	0	86.70	2	85.78	86.50	-2	6,517	-0.03%
2018/09/13	16	85.09	0	0.00	84.95	16	6,481	0.25%
2018/09/12	30.1	85.40	0	0.00	85.55	30.1	6,167	0.49%
2018/09/11	28	85.69	0	0.00	85.65	28	5,989	0.47%
2018/09/10	0.1	86.15	0	0.00	86.00	0.1	5,747	0.00%
2018/09/07	1.1	86.17	0	0.00	86.40	1.1	5,723	0.02%
2018/09/06	0	86.70	0	0.00	86.50	0	5,741	0.00%
2018/09/05	2.1	87.00	0.2	87.05	87.00	1.9	5,786	0.03%
2018/09/04	0	87.00	0.7	87.00	87.00	-0.6	5,782	-0.01%
2018/09/03	0	86.65	1	86.60	86.45	-1	5,798	-0.02%
2018/08/31	0	86.95	2	86.75	86.95	-2	5,795	-0.03%
2018/08/30	1.1	87.78	1.2	87.74	87.55	-0.1	5,836	0.00%
2018/08/29	0	0.00	5	87.23	87.25	-5	5,778	-0.09%
2018/08/28	5.1	86.30	0	0.00	86.25	5.1	5,600	0.09%
2018/08/27	0	0.00	1	85.45	85.55	-1	5,580	-0.02%
2018/08/21	0	84.70	1	84.00	84.55	-1	5,515	-0.02%
2018/08/20	1.1	83.95	0	0.00	83.95	1.1	5,480	0.02%
2018/08/17	3	83.95	0	0.00	83.65	3	5,479	0.05%
2018/08/16	5.1	83.37	0	0.00	83.80	5.1	5,421	0.09%
2018/08/15	11.1	83.52	0	0.00	83.75	11.1	5,381	0.21%
2018/08/14	0	84.65	0	0.00	84.55	0	5,340	0.00%
2018/08/10	0	85.95	1	86.05	85.70	-1	5,285	-0.02%
2018/08/09	1.1	86.10	1	86.05	86.15	0.1	5,296	0.00%
2018/08/08	0.1	86.05	0	0.00	86.15	0.1	5,408	0.00%
2018/08/07	1	85.55	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0	85.75	0	0.00	85.70	0	5,727	0.00%
2018/08/03	0	85.55	0	0.00	85.55	0	5,980	0.00%
2018/08/02	0.1	85.00	1	85.35	84.85	-0.9	6,060	-0.01%
2018/08/01	0	86.00	1	85.95	86.15	-1	6,036	-0.02%
2018/07/31	0	85.45	2	85.58	85.55	-2	6,058	-0.03%
2018/07/30	1.1	85.54	1	85.85	85.55	0.1	6,077	0.00%
2018/07/27	0	0.00	3	85.47	85.70	-3	6,081	-0.05%
2018/07/26	0.1	84.90	5	84.98	85.00	-4.9	6,129	-0.08%
2018/07/25	0	84.65	0	0.00	84.75	0	6,080	0.00%
2018/07/24	0	0.00	8	84.61	84.70	-8	6,082	-0.13%
2018/07/23	0	0.00	11	84.54	84.55	-11	6,204	-0.18%
2018/07/20	0	84.30	1	84.00	84.65	-1	6,337	-0.02%
2018/07/19	0	83.25	3	83.67	83.30	-3	6,304	-0.05%
2018/07/18	0.1	83.05	1	83.30	83.05	-0.9	6,365	-0.01%
2018/07/17	0.2	82.60	0	0.00	82.55	0.2	6,322	0.00%
2018/07/16	0.2	83.10	4	83.35	83.00	-3.8	6,422	-0.06%
2018/07/13	0.1	83.20	7	83.28	83.35	-6.9	6,407	-0.11%
2018/07/12	0.1	82.65	3.1	82.55	82.65	-3	6,241	-0.05%
2018/07/11	2	81.70	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	82.50	1	82.45	82.45	-1	6,163	-0.02%
2018/07/09	0.3	82.30	9	82.19	82.25	-8.8	6,131	-0.14%
2018/07/06	2	80.41	0	0.00	80.95	2	6,040	0.03%
2018/07/05	0.1	81.10	0	0.00	80.75	0.1	5,994	0.00%
2018/07/04	0	81.50	0	0.00	81.40	0	6,006	0.00%
2018/07/03	5.1	80.76	5	81.30	81.15	0.1	6,033	0.00%
2018/07/02	0.1	81.25	0	0.00	81.05	0.1	6,052	0.00%
2018/06/29	2	80.80	0	0.00	81.45	2	6,045	0.03%
2018/06/28	9	79.99	0	0.00	80.05	9	5,950	0.15%
2018/06/27	3	80.53	0	0.00	80.40	3	5,831	0.05%
2018/06/26	3	80.27	0	0.00	80.70	3	5,761	0.05%
2018/06/25	6	80.82	0	0.00	80.90	6	5,556	0.11%
2018/06/22	2	80.55	0	0.00	81.15	2	5,478	0.04%
2018/06/20	2	80.61	0	0.00	81.50	2	5,540	0.04%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/15	0.1	82.20	0	0.00	81.95	0.1	5,464	0.00%
2018/06/14	1.2	82.36	0	0.00	81.75	1.2	5,448	0.02%
2018/06/13	0.2	83.00	0	0.00	83.00	0.2	5,422	0.00%
2018/06/12	0	82.65	0	0.00	82.50	0	5,436	0.00%
2018/06/11	0.1	82.70	1	82.45	82.65	-0.9	5,457	-0.02%
2018/06/08	0	82.65	3	83.15	82.55	-3	5,459	-0.05%
2018/06/07	0	0.00	3	83.18	83.45	-3	5,565	-0.05%
2018/06/06	0	83.20	4.1	83.16	83.30	-4.1	5,598	-0.07%
2018/06/05	0	82.55	0	0.00	82.50	0	5,538	0.00%
2018/06/04	0.3	82.55	2	82.38	82.60	-1.7	5,547	-0.03%
2018/06/01	0	0.00	1	81.35	81.35	-1	5,472	-0.02%
2018/05/31	0.1	80.90	0	0.00	80.75	0.1	5,533	0.00%
2018/05/30	0.1	80.80	0	0.00	80.40	0.1	5,568	0.00%
2018/05/29	0	81.90	0	0.00	81.85	0	5,569	0.00%
2018/05/28	0.1	82.20	0	0.00	82.20	0.1	5,618	0.00%
2018/05/22	0	0.00	1	81.95	81.75	-1	5,770	-0.02%
2018/05/21	1	81.50	2	82.03	82.05	-1	5,933	-0.02%
2018/05/18	0	81.05	0	0.00	80.95	0	6,008	0.00%
2018/05/16	0	0.00	16	81.47	81.75	-16	6,281	-0.25%
2018/05/15	0.2	81.75	2.1	81.82	81.65	-1.9	6,311	-0.03%
2018/05/14	0	82.45	11	82.41	82.50	-11	6,727	-0.16%
2018/05/11	0.2	81.55	14	81.38	81.60	-13.8	6,558	-0.21%
2018/05/10	0.1	80.70	0	0.00	80.65	0.1	6,315	0.00%
2018/05/09	0	80.50	0	0.00	80.45	0	6,264	0.00%
2018/05/08	0	80.15	5	79.85	80.00	-5	6,278	-0.08%
2018/05/07	2	79.03	0	0.00	79.50	2	6,271	0.03%
2018/05/04	1.1	78.53	0	0.00	78.95	1.1	6,314	0.02%
2018/05/03	8.1	78.79	0	0.00	78.55	8.1	6,384	0.13%
2018/05/02	3	79.73	0	0.00	79.40	3	6,320	0.05%
2018/04/30	0.1	80.35	1	79.80	80.00	-0.9	6,313	-0.01%
2018/04/27	2	78.98	0	0.00	79.20	2	6,300	0.03%
2018/04/26	11	79.10	0	0.00	79.05	11	6,167	0.18%
2018/04/25	17.1	79.14	0	0.00	79.30	17.1	5,981	0.29%
2018/04/24	11	79.47	0	0.00	79.55	11	5,821	0.19%
2018/04/23	4	80.00	0	0.00	79.95	4	5,635	0.07%
2018/04/20	5	80.70	0	0.00	80.75	5	5,524	0.09%
2018/04/19	0	82.75	0	0.00	82.65	0	5,421	0.00%
2018/04/18	0	81.80	0	0.00	81.60	0	5,395	0.00%
2018/04/17	1	82.00	0	0.00	81.40	1	5,375	0.02%
2018/04/16	0.1	82.50	0	0.00	82.30	0.1	5,399	0.00%
2018/04/13	0	82.70	2.1	82.55	82.50	-2.1	5,430	-0.04%
2018/04/12	0	82.70	0	0.00	82.50	0	5,467	0.00%
2018/04/11	0.1	83.00	0	0.00	82.85	0.1	5,534	0.00%
2018/04/10	0.1	82.75	0	0.00	82.50	0.1	5,584	0.00%
2018/04/09	0.1	82.65	3	82.02	82.20	-2.9	5,639	-0.05%
2018/04/03	2	81.30	0	0.00	81.50	2	5,642	0.04%
2018/04/02	0.1	82.55	0	0.00	82.25	0.1	5,617	0.00%
2018/03/30	0	82.90	0	0.00	82.85	0	5,652	0.00%
2018/03/29	0	82.35	0	0.00	82.10	0	5,612	0.00%
2018/03/28	1	82.45	0	0.00	82.25	1	5,560	0.02%
2018/03/26	0	0.00	0	82.45	82.20	0	5,484	0.00%
2018/03/22	0.1	83.65	0	0.00	83.55	0.1	5,423	0.00%
2018/03/19	0	0.00	1	84.00	83.85	-1	5,405	-0.02%
2018/03/16	0	83.95	2	83.30	83.90	-2	5,399	-0.04%
2018/03/15	1.1	84.07	0	0.00	84.25	1.1	5,373	0.02%
2018/03/14	0.1	84.30	2	84.08	84.30	-1.9	5,360	-0.04%
2018/03/13	0.1	84.90	3.1	84.48	84.95	-3	5,409	-0.05%
2018/03/12	3.2	84.15	5	83.95	84.15	-1.8	5,367	-0.03%
2018/03/09	0.1	82.85	5	82.82	82.85	-4.9	5,442	-0.09%
2018/03/08	0	82.75	2	82.70	82.75	-2	5,427	-0.04%
2018/03/07	0	82.00	0	0.00	81.80	0	5,398	0.00%
2018/03/06	0.1	82.25	0	0.00	82.15	0.1	5,449	0.00%
2018/03/02	0	81.30	0	0.00	81.15	0	5,452	0.00%
2018/03/01	0.2	82.25	0	0.00	81.75	0.2	5,382	0.00%
2018/02/27	3	82.80	1	83.15	82.35	2	5,345	0.04%
2018/02/26	1	82.55	1	82.60	82.40	0	5,235	0.00%
2018/02/23	0	0.00	3	81.68	82.00	-3	5,206	-0.06%
2018/02/22	3	81.07	0	0.00	81.00	3	5,225	0.06%
2018/02/21	4	81.39	0	0.00	81.50	4	5,238	0.08%
2018/02/12	5.1	79.66	1	79.55	79.70	4.1	5,082	0.08%
2018/02/09	7	78.66	0	0.00	79.05	7	5,062	0.14%
2018/02/08	1	80.41	0	0.00	80.60	1	4,828	0.02%
2018/02/07	11	80.92	1	80.85	80.65	10	4,854	0.21%
2018/02/06	19.1	79.98	2	80.85	79.65	17.1	4,702	0.36%
2018/02/05	2	83.21	0	0.00	83.60	2	4,182	0.05%
2018/02/02	4.1	84.57	0	0.00	84.90	4.1	4,080	0.10%
2018/02/01	2.1	85.03	0	0.00	85.25	2.1	4,049	0.05%
2018/01/30	1	84.90	0	0.00	84.55	1	3,980	0.03%
2018/01/29	2	85.46	0	0.00	85.55	2	3,924	0.05%
2018/01/26	1	87.15	1	87.20	87.50	0	3,841	0.00%
2018/01/25	0	0.00	1	87.80	87.45	-1	3,739	-0.03%
2018/01/24	1	87.20	0	0.00	87.20	1	3,678	0.03%
2018/01/23	1	88.05	0	0.00	88.30	1	3,629	0.03%
2018/01/22	1.1	87.85	0	0.00	87.95	1.1	3,588	0.03%
2018/01/19	0	0.00	2	86.75	87.15	-2	3,550	-0.06%
2018/01/18	0	86.30	0	0.00	86.30	0	3,516	0.00%
2018/01/17	0.1	85.15	0	0.00	85.15	0.1	3,441	0.00%
2018/01/16	0.1	85.00	0	0.00	85.00	0.1	3,364	0.00%
2018/01/15	0.1	84.70	0	0.00	84.65	0.1	3,328	0.00%
2018/01/12	0	84.15	1	84.20	84.10	-1	3,310	-0.03%
2018/01/11	0	83.55	1	83.30	83.40	-1	3,303	-0.03%
2018/01/10	0.1	83.95	4	83.98	83.75	-3.9	3,334	-0.12%
2018/01/09	0.1	84.15	2	84.05	84.15	-1.9	3,292	-0.06%
2018/01/08	0	84.10	6	83.98	84.10	-6	3,298	-0.18%
2018/01/05	0	83.75	6.1	83.63	83.75	-6	3,272	-0.18%
2018/01/04	0.1	83.45	1	83.35	83.50	-0.9	3,291	-0.03%
2018/01/03	0	83.35	3	83.35	83.35	-3	3,464	-0.09%
2018/01/02	0	82.70	2	82.60	82.60	-2	3,412	-0.06%