元大台灣50 (0050)-台新-建北券商分點個股進出

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
157.40
漲跌
▲1.75
漲幅
+1.12%
成交量
7,681張
產業
上市
3668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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/17	4.5	156.35	2.2	156.07	157.40	2.3	12,800	0.02%
2024/04/16	35.6	155.89	11	156.47	155.65	24.6	12,784	0.19%
2024/04/15	12.5	159.99	2.5	160.34	160.00	9.9	12,601	0.08%
2024/04/12	3.2	162.48	2	162.05	162.10	1.2	12,626	0.01%
2024/04/11	3.9	162.04	0	0.00	162.50	3.9	12,596	0.03%
2024/04/10	1.2	162.96	1.6	163.00	163.00	-0.4	12,600	0.00%
2024/04/09	1.6	162.69	6	161.94	163.25	-4.4	12,737	-0.03%
2024/04/08	0.6	159.34	4.3	159.52	159.45	-3.6	12,701	-0.03%
2024/04/03	9	158.48	2.3	158.19	158.55	6.7	12,825	0.05%
2024/04/02	0.2	159.37	1.2	159.47	159.65	-1	12,995	-0.01%
2024/04/01	4.2	157.65	0.2	157.55	157.40	4	13,372	0.03%
2024/03/29	4.1	157.33	1.8	157.70	157.90	2.3	13,564	0.02%
2024/03/28	3.1	156.65	2	156.30	156.90	1.1	13,567	0.01%
2024/03/27	0.1	157.48	2	157.10	157.65	-1.9	13,618	-0.01%
2024/03/26	7.6	157.66	3.2	158.09	157.60	4.4	13,634	0.03%
2024/03/25	3.3	157.46	3.2	157.58	157.50	0.1	13,636	0.00%
2024/03/22	0.4	156.96	10.1	157.25	157.20	-9.7	13,586	-0.07%
2024/03/21	4.1	157.35	10.3	156.75	157.40	-6.2	13,584	-0.05%
2024/03/20	5.6	154.23	1.5	153.57	153.20	4.1	13,558	0.03%
2024/03/19	4.4	153.66	5.9	154.21	154.05	-1.5	13,924	-0.01%
2024/03/18	1.3	153.47	8.3	153.83	154.40	-7.1	13,830	-0.05%
2024/03/15	5.8	154.23	0.5	153.90	153.00	5.2	13,623	0.04%
2024/03/14	4.8	155.13	3.6	155.15	155.10	1.2	13,532	0.01%
2024/03/13	3.4	155.41	9.2	155.39	155.25	-5.8	13,611	-0.04%
2024/03/12	1.5	153.20	3.5	153.45	154.50	-2	13,443	-0.02%
2024/03/11	14.5	153.35	5.5	153.08	152.90	9	13,318	0.07%
2024/03/08	6.4	155.73	20.3	154.50	154.45	-13.9	13,181	-0.11%
2024/03/07	4.4	152.03	23.4	151.96	152.30	-19	12,772	-0.15%
2024/03/06	9.6	148.37	5.5	148.31	148.85	4.2	12,366	0.03%
2024/03/05	1.5	147.96	3.8	147.98	148.15	-2.2	12,273	-0.02%
2024/03/04	3.3	146.42	14.7	146.35	146.95	-11.3	12,111	-0.09%
2024/03/01	3.4	143.12	1.1	143.52	142.80	2.3	11,865	0.02%
2024/02/29	1.2	143.04	8.8	143.38	143.30	-7.6	11,877	-0.06%
2024/02/27	3.8	143.41	8.1	143.29	143.35	-4.3	11,985	-0.04%
2024/02/26	1.5	143.63	1.6	143.87	143.95	-0.1	11,990	0.00%
2024/02/23	2.2	143.70	12.6	143.71	143.75	-10.3	11,929	-0.09%
2024/02/22	0.7	142.06	5.4	142.48	142.80	-4.7	12,083	-0.04%
2024/02/21	2.9	141.31	5	141.45	141.20	-2.1	12,022	-0.02%
2024/02/20	2	141.55	2.9	141.82	141.65	-0.8	12,301	-0.01%
2024/02/19	0.2	140.91	3.3	140.96	141.10	-3.1	12,385	-0.03%
2024/02/16	1.9	141.90	11.1	141.75	141.30	-9.2	12,615	-0.07%
2024/02/15	3.8	141.74	32.5	142.18	142.35	-28.7	12,656	-0.23%
2024/02/05	4.1	135.94	12.3	135.38	135.95	-8.2	12,384	-0.07%
2024/02/02	8.4	134.87	6.3	134.93	135.10	2.1	12,168	0.02%
2024/02/01	1	134.10	0	0.00	134.35	1	12,124	0.01%
2024/01/31	1.2	134.59	0	0.00	134.35	1.2	12,169	0.01%
2024/01/30	1.2	136.26	7.2	136.53	136.15	-6	12,165	-0.05%
2024/01/29	0.2	136.24	2.2	136.13	136.50	-2	12,271	-0.02%
2024/01/26	1	135.85	1.9	135.76	135.65	-0.9	11,972	-0.01%
2024/01/25	1.2	135.09	61.3	135.34	135.65	-60.2	11,872	-0.51%
2024/01/24	6.3	134.29	34.4	134.21	134.00	-28.1	11,511	-0.24%
2024/01/23	0.1	133.87	1.2	134.09	134.05	-1.1	11,454	-0.01%
2024/01/22	4.7	133.71	12.5	133.50	133.80	-7.8	11,491	-0.07%
2024/01/19	5.3	132.41	11.5	132.00	132.90	-6.2	11,344	-0.06%
2024/01/18	10.1	128.24	1	128.10	128.30	9.1	11,276	0.08%
2024/01/17	28.3	127.98	5.1	127.69	127.45	23.2	11,225	0.21%
2024/01/16	20.4	131.56	0	0.00	131.65	20.4	10,739	0.19%
2024/01/15	11.6	133.08	3	133.18	133.00	8.6	10,507	0.08%
2024/01/12	6.1	132.36	0	0.00	132.65	6.1	10,378	0.06%
2024/01/11	1.4	132.59	11.1	132.68	132.85	-9.7	10,400	-0.09%
2024/01/10	7.1	132.43	6.1	132.39	132.30	1	10,466	0.01%
2024/01/09	0.4	133.21	1	133.08	133.00	-0.6	10,467	-0.01%
2024/01/08	13.4	132.98	1.1	133.19	132.75	12.4	10,501	0.12%
2024/01/05	19.9	132.35	0	0.00	132.15	19.9	10,451	0.19%
2024/01/04	6.7	132.53	2	132.60	132.50	4.7	10,623	0.04%
2024/01/03	23.5	132.64	1.1	133.60	132.55	22.4	10,771	0.21%
2024/01/02	10.9	135.01	0.7	135.50	134.90	10.2	10,627	0.10%
2023/12/29	2.4	135.60	1.3	135.75	135.45	1.2	10,597	0.01%
2023/12/28	0.7	135.59	5.7	135.68	135.75	-5.1	10,564	-0.05%
2023/12/27	0	0.00	3.6	135.12	135.75	-3.6	10,401	-0.03%
2023/12/26	0.2	133.76	24.5	134.19	134.25	-24.3	10,010	-0.24%
2023/12/25	0.4	133.26	9.1	133.65	133.50	-8.7	9,822	-0.09%
2023/12/22	0.3	132.76	3.2	132.84	132.95	-2.9	9,796	-0.03%
2023/12/21	3.4	132.23	1	132.40	132.60	2.4	9,860	0.02%
2023/12/20	1.9	133.61	6.1	133.67	133.75	-4.2	9,837	-0.04%
2023/12/19	0.7	133.24	10	133.15	133.40	-9.3	9,885	-0.09%
2023/12/18	0.6	132.97	4.1	133.61	133.90	-3.5	10,144	-0.03%
2023/12/15	1.3	133.96	19.5	134.03	133.70	-18.2	10,132	-0.18%
2023/12/14	0.2	132.60	17.5	133.05	133.15	-17.3	9,893	-0.17%
2023/12/13	1.7	131.66	0	0.00	131.55	1.7	9,477	0.02%
2023/12/12	0.2	131.71	1.4	131.50	131.50	-1.2	9,524	-0.01%
2023/12/11	1.8	131.14	3.1	131.07	131.20	-1.3	9,552	-0.01%
2023/12/08	2.5	131.02	1	131.25	131.05	1.5	9,554	0.02%
2023/12/07	2.2	130.50	2	130.50	130.00	0.2	9,380	0.00%
2023/12/06	0.4	130.86	0.4	131.03	130.80	0	9,471	0.00%
2023/12/05	3.3	130.26	1.1	130.34	130.35	2.2	9,445	0.02%
2023/12/04	1.8	131.39	0.2	131.15	131.30	1.6	9,459	0.02%
2023/12/01	1.6	131.09	0.3	131.30	131.80	1.4	9,507	0.01%
2023/11/30	2.5	131.22	1	131.40	131.35	1.5	9,479	0.02%
2023/11/29	2.4	131.22	5	131.40	131.15	-2.6	9,354	-0.03%
2023/11/28	1.4	131.20	52.5	130.42	131.25	-51.1	9,295	-0.55%
2023/11/27	2.1	130.87	5	131.00	130.35	-2.9	9,208	-0.03%
2023/11/24	1.4	131.31	2.9	131.36	131.20	-1.5	9,147	-0.02%
2023/11/22	3.1	131.56	2.4	131.21	131.35	0.7	9,002	0.01%
2023/11/21	2.5	132.37	19.1	132.34	132.55	-16.6	9,018	-0.18%
2023/11/20	5.9	130.76	0	0.00	130.95	5.9	8,657	0.07%
2023/11/17	2.3	131.24	8.1	131.16	131.00	-5.7	8,625	-0.07%
2023/11/16	0.6	130.64	6.1	130.88	130.60	-5.4	8,234	-0.07%
2023/11/15	0.9	130.54	12.7	130.62	130.55	-11.7	8,096	-0.14%
2023/11/14	5.4	129.13	11.5	129.26	129.00	-6.1	7,843	-0.08%
2023/11/13	9.5	128.81	16	128.97	128.70	-6.5	7,669	-0.09%
2023/11/10	6.8	126.61	2	126.55	126.75	4.8	7,548	0.06%
2023/11/09	5.3	126.98	3	126.90	127.25	2.3	7,601	0.03%
2023/11/08	5.3	127.02	10.1	127.15	127.20	-4.8	7,872	-0.06%
2023/11/07	1.5	126.39	1.2	126.70	126.50	0.3	7,816	0.00%
2023/11/06	32.5	127.01	17.9	126.95	126.55	14.6	7,888	0.19%
2023/11/03	2.4	124.95	17.8	125.03	125.45	-15.4	7,684	-0.20%
2023/11/02	50.2	124.45	15	124.01	124.50	35.2	7,713	0.46%
2023/11/01	17.3	121.49	4	121.78	121.75	13.3	7,626	0.17%
2023/10/31	10.9	121.72	0	0.00	121.15	10.9	7,666	0.14%
2023/10/30	8.9	122.19	3.1	122.49	122.00	5.8	7,686	0.08%
2023/10/27	4.4	122.36	1	122.75	122.30	3.4	7,608	0.04%
2023/10/26	26.8	121.89	3	121.78	121.75	23.8	7,661	0.31%
2023/10/25	1.2	124.46	0.2	124.58	124.20	1	7,340	0.01%
2023/10/24	12.8	123.08	0.4	123.67	123.95	12.5	7,340	0.17%
2023/10/23	8.7	124.05	0	0.00	123.85	8.7	7,293	0.12%
2023/10/20	4.1	124.53	3	124.75	125.40	1.1	7,276	0.01%
2023/10/19	4.9	124.87	0	0.00	124.85	4.9	7,364	0.07%
2023/10/18	4.4	125.49	0	0.00	124.80	4.4	7,447	0.06%
2023/10/17	2.3	126.50	1	126.75	126.55	1.3	7,349	0.02%
2023/10/16	2.2	126.11	4.2	126.02	126.25	-2	7,474	-0.03%
2023/10/13	2.6	126.84	3.4	126.90	126.95	-0.7	7,526	-0.01%
2023/10/12	0.8	126.71	12.1	126.74	127.30	-11.4	7,674	-0.15%
2023/10/11	0.4	125.95	25.4	126.11	126.25	-25	7,681	-0.33%
2023/10/06	1.5	124.10	3.2	124.02	124.10	-1.7	7,718	-0.02%
2023/10/05	2.8	123.35	7	123.28	123.65	-4.3	7,694	-0.06%
2023/10/04	17.6	121.74	0.1	121.85	121.90	17.6	7,701	0.23%
2023/10/03	5.8	123.83	2.2	124.03	123.50	3.7	7,645	0.05%
2023/10/02	7.6	124.25	0	124.40	124.25	7.5	7,694	0.10%
2023/09/28	1.8	122.42	0	0.00	122.65	1.8	7,859	0.02%
2023/09/27	12.9	121.78	0.6	122.30	122.15	12.3	7,849	0.16%
2023/09/26	7.7	122.34	0.1	122.60	122.10	7.6	7,835	0.10%
2023/09/25	3	123.26	0.3	123.36	123.55	2.7	7,778	0.03%
2023/09/22	7.3	122.40	0.7	122.60	122.65	6.6	7,829	0.08%
2023/09/21	8.5	123.00	0	0.00	122.75	8.5	7,765	0.11%
2023/09/20	4.8	124.90	0	0.00	124.75	4.8	7,507	0.06%
2023/09/19	7.2	125.56	0	0.00	125.45	7.2	7,518	0.10%
2023/09/18	2.9	126.30	4.2	126.19	126.00	-1.3	7,574	-0.02%
2023/09/15	8	127.23	11.6	127.01	127.35	-3.7	7,899	-0.05%
2023/09/14	3.4	126.66	3.9	126.24	126.95	-0.5	7,912	-0.01%
2023/09/13	1.8	125.36	0	0.00	125.20	1.8	7,892	0.02%
2023/09/12	1.4	124.51	1.4	124.79	125.05	0.1	7,959	0.00%
2023/09/11	7.8	123.83	0.4	124.27	123.80	7.4	8,099	0.09%
2023/09/08	1.9	124.08	0.2	124.75	124.30	1.7	8,073	0.02%
2023/09/07	18.2	125.26	1.2	125.04	124.85	17	8,371	0.20%
2023/09/06	1.8	126.30	5	126.12	126.00	-3.2	8,506	-0.04%
2023/09/05	2.3	126.49	10.3	126.40	126.45	-8	8,477	-0.09%
2023/09/04	2.1	126.38	0.3	126.10	126.75	1.8	8,502	0.02%
2023/09/01	1.2	125.74	0.3	125.90	125.90	0.9	8,646	0.01%
2023/08/31	2.9	126.03	0	0.00	125.70	2.9	8,705	0.03%
2023/08/30	0.5	126.70	2.3	126.61	126.60	-1.7	8,738	-0.02%
2023/08/29	2	125.24	0.2	125.45	126.05	1.8	8,774	0.02%
2023/08/28	1.6	125.25	0.5	125.46	125.35	1.1	8,731	0.01%
2023/08/25	15.6	124.97	13.2	125.10	124.55	2.4	8,806	0.03%
2023/08/24	1.9	126.75	10	126.50	127.00	-8.1	8,890	-0.09%
2023/08/23	13.7	124.57	0.5	125.00	124.85	13.2	9,020	0.15%
2023/08/22	0.7	123.90	0	0.00	124.00	0.7	9,303	0.01%
2023/08/21	11.6	123.48	0.5	123.85	123.00	11.1	9,433	0.12%
2023/08/18	8.7	124.19	1	124.20	123.85	7.7	9,447	0.08%
2023/08/17	7.5	123.98	0.2	124.05	124.60	7.3	9,525	0.08%
2023/08/16	8.3	124.03	0.1	124.55	124.05	8.2	9,664	0.08%
2023/08/15	8.9	124.91	0.1	124.95	124.70	8.9	9,931	0.09%
2023/08/14	29.7	124.80	0.1	124.90	124.50	29.7	10,173	0.29%
2023/08/11	5.9	126.47	1	127.20	126.30	4.9	10,232	0.05%
2023/08/10	10.9	126.54	0	0.00	126.40	10.9	10,235	0.11%
2023/08/09	1.5	126.93	0	0.00	127.20	1.5	10,122	0.01%
2023/08/08	5.7	127.01	0	0.00	127.00	5.7	10,124	0.06%
2023/08/07	1.8	128.31	1	128.50	128.50	0.8	10,010	0.01%
2023/08/04	5.8	127.39	0.5	127.40	127.25	5.3	10,002	0.05%
2023/08/02	11.8	127.98	2	128.60	127.85	9.8	9,967	0.10%
2023/08/01	2.9	129.29	1	129.50	129.45	1.9	9,867	0.02%
2023/07/31	4.1	129.30	5.6	130.07	128.80	-1.5	9,830	-0.02%
2023/07/28	2	129.51	1	129.40	129.50	1	9,771	0.01%
2023/07/27	0.9	129.19	0	0.00	129.50	0.9	9,795	0.01%
2023/07/26	10.7	128.89	1.1	129.07	128.50	9.6	9,814	0.10%
2023/07/25	1.3	128.16	1	128.80	128.85	0.3	9,835	0.00%
2023/07/24	1.5	127.24	10	127.55	127.25	-8.5	9,877	-0.09%
2023/07/21	12.2	126.98	2	127.00	127.20	10.2	9,930	0.10%
2023/07/20	2.1	129.35	0.1	129.45	129.35	2	10,026	0.02%
2023/07/19	5.9	129.76	1.3	129.45	128.75	4.6	10,073	0.05%
2023/07/18	9.1	130.62	1.8	130.25	129.85	7.3	9,915	0.07%
2023/07/17	4.6	132.01	2	132.03	132.00	2.6	9,841	0.03%
2023/07/14	3	132.10	16.8	132.10	132.25	-13.8	9,716	-0.14%
2023/07/13	2.3	131.26	12	131.58	130.90	-9.7	9,551	-0.10%
2023/07/12	0.6	129.16	0	0.00	129.45	0.6	9,385	0.01%
2023/07/11	8.5	128.54	0.1	128.95	129.20	8.5	9,379	0.09%
2023/07/10	5.4	127.99	1	128.30	127.45	4.4	9,413	0.05%
2023/07/07	3.6	127.41	0.5	127.45	127.70	3.1	9,330	0.03%
2023/07/06	7.6	128.43	8	127.93	127.90	-0.4	9,296	0.00%
2023/07/05	16.2	130.95	7.3	130.63	130.80	8.9	9,086	0.10%
2023/07/04	1.8	130.78	1	130.80	131.00	0.8	9,075	0.01%
2023/07/03	2.7	130.45	2.2	130.22	130.70	0.6	9,106	0.01%
2023/06/30	11.2	128.59	0.2	128.57	129.10	11.1	9,245	0.12%
2023/06/29	3.6	129.26	1.4	129.53	129.05	2.2	9,318	0.02%
2023/06/28	1.7	129.47	5	128.94	129.10	-3.3	9,274	-0.04%
2023/06/27	5.1	129.11	7	128.89	128.90	-1.9	9,342	-0.02%
2023/06/26	4.8	129.72	1.3	129.98	129.75	3.6	9,410	0.04%
2023/06/21	10.6	130.60	9.2	130.43	130.55	1.4	9,511	0.01%
2023/06/20	1.7	130.75	3	130.90	130.55	-1.4	9,327	-0.01%
2023/06/19	1.7	131.14	12.2	131.25	131.25	-10.5	9,455	-0.11%
2023/06/16	33.7	131.49	31.2	131.48	131.55	2.5	9,416	0.03%
2023/06/15	2.5	131.86	3.7	131.85	131.90	-1.2	9,414	-0.01%
2023/06/14	15	131.46	2.3	131.32	131.50	12.6	9,411	0.13%
2023/06/13	1.5	131.34	8.6	130.91	131.55	-7.1	9,559	-0.07%
2023/06/12	2.3	129.10	2.1	129.07	129.00	0.2	9,371	0.00%
2023/06/09	1.5	127.88	6.3	127.97	127.80	-4.7	9,326	-0.05%
2023/06/08	1.4	127.35	1.3	127.92	126.85	0.1	9,545	0.00%
2023/06/07	1.4	127.59	1.3	127.14	128.10	0.1	9,679	0.00%
2023/06/06	0.5	126.70	0.8	126.68	126.70	-0.2	9,532	0.00%
2023/06/05	9.7	126.52	1	126.40	126.35	8.7	9,525	0.09%
2023/06/02	0.4	126.49	1	126.50	126.75	-0.6	9,543	-0.01%
2023/06/01	4	125.13	0.4	125.25	125.15	3.6	9,567	0.04%
2023/05/31	5	125.89	3	126.02	126.15	2	9,554	0.02%
2023/05/30	4.3	126.83	4	126.80	126.75	0.3	9,464	0.00%
2023/05/29	1.3	126.91	5.4	126.70	126.75	-4.1	9,386	-0.04%
2023/05/26	2.2	125.70	17.4	125.80	125.95	-15.2	9,236	-0.16%
2023/05/25	0.3	122.81	1.5	122.77	123.05	-1.3	8,943	-0.01%
2023/05/24	0.4	121.41	8.2	121.35	121.60	-7.8	8,934	-0.09%
2023/05/23	0.1	122.12	0.3	122.18	122.20	-0.2	8,826	0.00%
2023/05/22	1.1	122.40	9	122.26	122.30	-7.9	8,718	-0.09%
2023/05/19	9.3	122.47	4.5	122.40	122.50	4.8	8,549	0.06%
2023/05/18	2.7	122.20	21.3	122.04	122.15	-18.6	8,164	-0.23%
2023/05/17	3.5	118.99	77	119.67	120.55	-73.4	8,002	-0.92%
2023/05/16	23.1	118.55	2.8	118.53	118.60	20.3	7,695	0.26%
2023/05/15	3.8	116.97	3.2	117.05	117.20	0.6	7,628	0.01%
2023/05/12	9.6	116.91	0.1	117.50	117.20	9.5	7,663	0.12%
2023/05/11	0.8	117.73	21.2	118.10	117.55	-20.4	7,680	-0.27%
2023/05/10	5.1	118.12	0	118.65	117.80	5.1	7,768	0.07%
2023/05/09	0.3	118.70	0.7	118.60	118.90	-0.4	7,838	-0.01%
2023/05/08	0.2	118.54	0.1	118.80	118.55	0.2	7,983	0.00%
2023/05/05	1.6	117.92	7.3	117.79	117.80	-5.7	8,041	-0.07%
2023/05/04	1.6	117.28	2.8	117.40	117.50	-1.2	8,263	-0.01%
2023/05/03	3.3	117.14	0	0.00	117.20	3.3	8,310	0.04%
2023/05/02	5.4	117.48	5.3	117.89	117.70	0.1	8,600	0.00%
2023/04/28	28.5	117.18	0.1	117.25	117.40	28.4	9,236	0.31%
2023/04/27	11.6	115.99	0.1	116.40	116.00	11.5	9,376	0.12%
2023/04/26	16.2	115.85	0	0.00	116.10	16.2	9,678	0.17%
2023/04/25	22.4	117.25	3	117.37	116.60	19.4	9,938	0.20%
2023/04/24	18.3	117.94	0	0.00	118.15	18.3	9,795	0.19%
2023/04/21	4.8	118.92	1	119.45	118.60	3.8	9,946	0.04%
2023/04/20	15	118.63	1	118.90	118.90	14	10,065	0.14%
2023/04/19	18.7	119.39	0	0.00	119.05	18.7	10,208	0.18%
2023/04/18	3	119.96	1.1	120.34	119.95	2	10,272	0.02%
2023/04/17	2.9	120.08	2.2	120.32	120.35	0.7	10,392	0.01%
2023/04/14	1.2	120.69	0.2	120.00	120.65	1	10,526	0.01%
2023/04/13	12	119.83	0.2	120.10	119.50	11.8	10,722	0.11%
2023/04/12	2.4	120.44	6	120.45	120.55	-3.6	10,756	-0.03%
2023/04/11	2	120.91	1.6	120.96	120.85	0.4	10,939	0.00%
2023/04/10	2.5	121.06	1.4	121.04	121.00	1.1	11,043	0.01%
2023/04/07	5.3	121.05	0	0.00	121.00	5.3	11,050	0.05%
2023/04/06	5.7	120.98	2.2	120.67	121.00	3.5	11,043	0.03%
2023/03/31	0.4	121.95	1	122.10	121.60	-0.7	11,018	-0.01%
2023/03/30	0.4	121.19	1.3	121.25	121.20	-0.9	10,853	-0.01%
2023/03/29	1.1	120.59	0.4	120.43	120.60	0.8	10,861	0.01%
2023/03/28	1.7	120.55	1.2	120.47	120.40	0.5	11,017	0.00%
2023/03/27	2.3	121.50	1.7	121.48	121.45	0.6	10,957	0.01%
2023/03/24	0.5	121.97	2	121.75	122.20	-1.5	10,978	-0.01%
2023/03/23	2.2	121.92	5.1	121.80	121.85	-2.9	10,884	-0.03%
2023/03/22	0	120.80	4.2	120.40	120.90	-4.1	10,757	-0.04%
2023/03/21	1.1	118.44	0.3	118.45	118.65	0.8	10,628	0.01%
2023/03/20	1.8	118.31	0.1	118.35	118.10	1.7	10,708	0.02%
2023/03/17	0.5	118.50	0.3	118.57	118.95	0.3	10,693	0.00%
2023/03/16	5.8	116.91	0	0.00	117.05	5.8	10,665	0.05%
2023/03/15	5.7	118.46	16.1	118.30	117.60	-10.3	10,542	-0.10%
2023/03/14	8.4	117.50	1	117.50	117.50	7.4	10,505	0.07%
2023/03/13	3.7	118.01	19.7	117.80	118.80	-16	10,522	-0.15%
2023/03/10	13.9	118.50	2	118.25	118.30	11.9	10,334	0.12%
2023/03/09	1.7	120.42	3.1	120.56	120.20	-1.3	10,527	-0.01%
2023/03/08	8	120.31	0.5	120.15	120.30	7.6	10,627	0.07%
2023/03/07	6.5	120.48	5.5	120.92	121.30	1	10,702	0.01%
2023/03/06	10.9	120.60	80.5	120.33	120.50	-69.6	10,828	-0.64%
2023/03/03	3	119.34	10	119.75	119.35	-7	10,939	-0.06%
2023/03/02	1.7	119.12	0.2	119.20	119.25	1.5	11,141	0.01%
2023/03/01	2.8	117.68	2	119.18	119.35	0.8	11,216	0.01%
2023/02/24	12.4	119.75	4	119.60	118.80	8.4	11,184	0.07%
2023/02/23	0.2	119.36	5	119.52	119.40	-4.8	11,237	-0.04%
2023/02/22	12.3	117.42	2.1	117.31	117.65	10.3	11,312	0.09%
2023/02/21	1	118.84	0.4	118.80	118.95	0.7	11,354	0.01%
2023/02/20	2.1	118.81	0	0.00	119.00	2.1	11,674	0.02%
2023/02/17	44.7	119.10	40	118.70	118.75	4.7	12,141	0.04%
2023/02/16	0.8	120.20	1	120.24	120.30	-0.3	12,312	0.00%
2023/02/15	38.7	119.32	31.3	118.93	118.85	7.4	12,701	0.06%
2023/02/14	2.1	121.50	2	121.57	121.65	0.1	12,742	0.00%
2023/02/13	1.7	120.47	51.4	120.01	120.75	-49.7	12,930	-0.38%
2023/02/10	0.8	120.94	12.1	120.82	121.00	-11.3	13,040	-0.09%
2023/02/09	1.2	120.71	0.5	120.78	120.90	0.8	13,138	0.01%
2023/02/08	1	120.80	1	120.80	120.85	0	13,164	0.00%
2023/02/07	2.7	119.09	17.6	118.94	119.00	-14.9	13,240	-0.11%
2023/02/06	7.9	119.69	0	119.40	119.25	7.9	13,219	0.06%
2023/02/03	35.6	120.67	2.2	121.00	121.00	33.5	13,134	0.25%
2023/02/02	3.1	120.93	5.3	120.56	121.00	-2.2	13,144	-0.02%
2023/02/01	0.7	118.89	0	0.00	119.00	0.7	13,076	0.01%
2023/01/31	7.9	119.22	0.5	120.30	118.30	7.4	13,101	0.06%
2023/01/30	2.7	120.21	11.3	120.37	120.70	-8.6	12,923	-0.07%
2023/01/17	7.9	118.04	1.9	118.13	118.10	6.1	12,536	0.05%
2023/01/16	4.4	118.06	15	118.18	118.10	-10.6	12,585	-0.08%
2023/01/13	11.4	118.08	4.6	117.36	117.20	6.8	12,328	0.06%
2023/01/12	4.3	115.94	0	0.00	115.85	4.3	12,170	0.04%
2023/01/11	7.3	116.21	3	116.00	116.35	4.3	12,263	0.04%
2023/01/10	2.3	115.89	7	116.19	116.25	-4.7	12,110	-0.04%
2023/01/09	1.3	114.36	13.3	114.37	115.80	-11.9	12,237	-0.10%
2023/01/06	2.2	111.97	2	111.63	111.80	0.2	12,178	0.00%
2023/01/05	8.8	111.43	0	0.00	111.30	8.8	12,332	0.07%
2023/01/04	3.3	110.45	0.5	110.56	110.50	2.8	12,354	0.02%
2023/01/03	2.6	109.01	0	0.00	110.75	2.6	12,647	0.02%
2022/12/30	4.8	110.51	0	0.00	110.20	4.8	12,544	0.04%
2022/12/29	11.5	108.65	0.1	108.90	109.50	11.4	12,541	0.09%
2022/12/28	8	109.92	0.5	110.00	110.00	7.5	12,488	0.06%
2022/12/27	3	111.90	1	112.15	111.60	2	12,410	0.02%
2022/12/26	1.2	110.89	8	110.80	111.10	-6.8	12,525	-0.05%
2022/12/23	3.7	110.68	0	0.00	110.70	3.7	12,668	0.03%
2022/12/22	3	112.50	1	112.50	112.60	2	12,741	0.02%
2022/12/21	3.7	111.00	1	111.15	110.75	2.7	12,972	0.02%
2022/12/20	15.6	111.31	23.1	110.92	110.30	-7.5	12,922	-0.06%
2022/12/19	2.3	112.37	0.1	112.85	112.35	2.2	13,046	0.02%
2022/12/16	12.1	112.65	1	112.65	113.00	11.1	13,186	0.08%
2022/12/15	2.3	114.61	0	114.85	114.90	2.3	13,237	0.02%
2022/12/14	0.1	114.90	1	114.65	114.80	-0.9	13,289	-0.01%
2022/12/13	1.1	113.78	1	113.40	113.40	0.1	13,254	0.00%
2022/12/12	2.2	113.67	0	0.00	113.90	2.2	13,263	0.02%
2022/12/09	0.3	115.00	1	115.20	115.00	-0.7	13,340	0.00%
2022/12/08	4.3	113.12	0	0.00	113.25	4.3	13,297	0.03%
2022/12/07	1.5	114.66	1.1	115.27	114.60	0.4	13,326	0.00%
2022/12/06	2.7	116.27	1.1	115.95	115.30	1.6	13,265	0.01%
2022/12/05	2.7	117.57	0.5	118.20	117.45	2.2	13,225	0.02%
2022/12/02	2.2	117.36	2.6	117.41	117.30	-0.4	13,144	0.00%
2022/12/01	2.6	118.55	37.8	118.84	118.35	-35.2	13,277	-0.27%
2022/11/30	16.6	115.83	3.3	115.87	116.35	13.3	12,974	0.10%
2022/11/29	10.4	115.03	1.3	114.34	115.40	9.1	12,967	0.07%
2022/11/28	4.2	114.69	2.3	114.81	114.35	1.9	13,021	0.01%
2022/11/25	2.4	116.72	2.3	116.83	116.70	0.1	13,121	0.00%
2022/11/24	0.7	116.59	3.9	116.21	116.70	-3.1	12,972	-0.02%
2022/11/23	0.1	115.35	1.3	115.72	115.60	-1.1	12,920	-0.01%
2022/11/22	1	114.70	2.2	114.10	114.80	-1.2	13,049	-0.01%
2022/11/21	0.4	114.09	3.4	113.94	113.85	-3	13,123	-0.02%
2022/11/18	2	114.51	2.4	115.53	114.25	-0.4	13,060	0.00%
2022/11/17	1.1	113.94	24.4	114.05	114.55	-23.3	13,000	-0.18%
2022/11/16	11.7	114.49	25.5	114.87	114.50	-13.8	12,949	-0.11%
2022/11/15	1.7	114.00	21.6	113.62	114.70	-19.9	12,689	-0.16%
2022/11/14	3.9	109.77	10	110.00	110.00	-6.1	12,193	-0.05%
2022/11/11	14.3	108.87	85	108.88	109.00	-70.7	11,979	-0.59%
2022/11/10	5.6	103.41	1.3	103.68	103.50	4.3	11,638	0.04%
2022/11/09	16.5	103.23	22.5	102.82	104.50	-6	11,557	-0.05%
2022/11/08	28.1	101.42	4	101.80	101.60	24.1	11,401	0.21%
2022/11/07	26.5	100.49	2.2	99.94	100.55	24.3	11,368	0.21%
2022/11/04	2.7	98.35	0	0.00	98.85	2.7	11,346	0.02%
2022/11/03	24	98.70	0.4	98.78	98.70	23.6	11,359	0.21%
2022/11/02	1.8	99.65	0	0.00	100.00	1.8	11,265	0.02%
2022/11/01	1.6	98.97	2.4	99.41	99.60	-0.8	11,293	-0.01%
2022/10/31	4	99.01	1	98.85	99.05	3	11,311	0.03%
2022/10/28	3.3	97.98	1	98.30	97.75	2.3	11,257	0.02%
2022/10/27	3.4	99.01	1	99.00	99.00	2.4	11,196	0.02%
2022/10/26	4.2	97.40	0	0.00	97.60	4.2	11,358	0.04%
2022/10/25	14.8	97.07	2.5	97.44	96.70	12.4	11,334	0.11%
2022/10/24	2.9	99.24	3	99.92	98.60	-0.1	11,134	0.00%
2022/10/21	5.6	99.05	0.5	99.40	98.90	5.1	10,989	0.05%
2022/10/20	9.8	97.85	3	98.66	99.20	6.7	10,919	0.06%
2022/10/19	10.3	100.13	0	0.00	99.75	10.3	10,813	0.10%
2022/10/18	1.4	100.53	2.9	100.71	101.10	-1.5	10,729	-0.01%
2022/10/17	9.8	99.74	0.2	99.85	99.95	9.7	10,883	0.09%
2022/10/14	3.4	101.82	3.7	101.92	101.85	-0.3	10,703	0.00%
2022/10/13	22.9	99.52	2	100.20	99.00	20.9	10,793	0.19%
2022/10/12	10.1	100.12	1	100.45	100.20	9.1	10,666	0.09%
2022/10/11	25	101.02	3	101.68	100.70	22	10,814	0.20%
2022/10/07	4	106.76	2	106.83	106.20	2	10,601	0.02%
2022/10/06	2.8	107.75	7	107.68	108.00	-4.2	10,703	-0.04%
2022/10/05	5.6	107.30	5	106.90	107.25	0.6	10,975	0.01%
2022/10/04	2.9	104.35	4	104.59	104.80	-1.1	10,983	-0.01%
2022/10/03	11.3	102.55	1.5	102.95	102.20	9.8	10,983	0.09%
2022/09/30	8	103.41	1	103.45	103.45	7	10,969	0.06%
2022/09/29	7.8	105.12	1	105.55	104.90	6.8	10,983	0.06%
2022/09/28	14.9	105.57	6.2	105.59	105.25	8.7	11,069	0.08%
2022/09/27	1.9	107.47	0	0.00	107.50	1.9	11,024	0.02%
2022/09/26	22.2	107.43	3.1	107.37	107.65	19.1	11,316	0.17%
2022/09/23	5.7	109.65	1	109.75	109.70	4.7	11,564	0.04%
2022/09/22	18.1	110.06	1	110.15	110.75	17.1	11,661	0.15%
2022/09/21	16.1	112.06	1.2	112.33	112.10	14.9	11,516	0.13%
2022/09/20	0.1	112.76	0.1	112.84	113.05	0	11,514	0.00%
2022/09/19	6.5	112.35	0	0.00	112.05	6.5	11,695	0.06%
2022/09/16	8.4	112.50	1	112.60	112.55	7.4	11,757	0.06%
2022/09/15	2.4	113.64	1.3	113.84	113.85	1.1	11,822	0.01%
2022/09/14	9.1	113.53	0	0.00	113.65	9.1	12,011	0.08%
2022/09/13	1.4	116.02	2	116.20	116.00	-0.6	11,937	-0.01%
2022/09/12	3.1	115.42	35.6	115.20	115.40	-32.5	12,037	-0.27%
2022/09/08	2.8	112.58	2.1	112.90	113.00	0.7	12,240	0.01%
2022/09/07	26.5	112.60	0	0.00	112.20	26.5	12,334	0.21%
2022/09/06	0.9	114.69	0	0.00	114.90	0.9	12,223	0.01%
2022/09/05	7.7	113.97	0	0.00	114.15	7.7	12,313	0.06%
2022/09/02	22.7	114.63	1.2	114.47	113.90	21.5	12,447	0.17%
2022/09/01	20.4	115.36	6	115.14	115.15	14.4	12,285	0.12%
2022/08/31	0.5	117.02	0	117.45	117.60	0.4	11,968	0.00%
2022/08/30	4.6	116.67	1	116.48	116.75	3.6	11,917	0.03%
2022/08/29	9.2	116.44	0.2	116.77	116.55	9	11,795	0.08%
2022/08/26	1.8	119.81	1	119.90	119.60	0.8	11,600	0.01%
2022/08/25	4.5	118.85	0	0.00	119.00	4.5	11,508	0.04%
2022/08/24	1.7	118.28	5.1	117.85	117.90	-3.3	11,533	-0.03%
2022/08/23	10.1	118.52	1	118.85	118.20	9.1	11,533	0.08%
2022/08/22	8.8	119.98	0.2	120.00	119.80	8.6	11,603	0.07%
2022/08/19	0	0.00	0.2	121.45	121.55	-0.2	11,663	0.00%
2022/08/18	6.8	121.27	0	0.00	121.35	6.8	11,693	0.06%
2022/08/17	0.4	122.06	0.2	122.22	122.15	0.2	11,647	0.00%
2022/08/16	4.6	121.97	20	122.00	122.10	-15.4	11,500	-0.13%
2022/08/15	5.2	121.81	1.1	121.53	121.90	4.1	11,381	0.04%
2022/08/12	2.2	120.74	0.1	120.60	120.80	2.1	11,283	0.02%
2022/08/11	6.6	120.03	1.5	120.17	120.05	5.1	11,262	0.04%
2022/08/10	1.7	118.01	0	0.00	117.90	1.7	11,189	0.01%
2022/08/09	2.3	118.20	1	118.29	119.15	1.3	11,138	0.01%
2022/08/08	3.1	118.93	1.3	118.91	119.25	1.8	11,102	0.02%
2022/08/05	6.1	119.40	12.4	118.29	119.50	-6.2	11,075	-0.06%
2022/08/04	4.8	116.00	4.4	116.32	116.55	0.4	11,117	0.00%
2022/08/03	0.6	115.99	2.7	116.09	116.25	-2.1	11,137	-0.02%
2022/08/02	19.9	115.54	2	115.20	115.55	17.9	11,237	0.16%
2022/08/01	5.5	117.61	0.1	117.92	117.65	5.4	11,155	0.05%
2022/07/29	3.2	118.05	0.1	118.15	118.00	3.1	11,279	0.03%
2022/07/28	3.2	117.28	0.6	117.32	116.90	2.7	11,249	0.02%
2022/07/27	1.2	115.43	3.1	116.26	116.70	-1.9	11,275	-0.02%
2022/07/26	4.8	115.87	9.1	116.00	115.65	-4.3	11,248	-0.04%
2022/07/25	0.7	116.51	3.2	116.71	116.70	-2.5	11,236	-0.02%
2022/07/22	4.2	116.73	5.2	116.93	116.80	-1	11,253	-0.01%
2022/07/21	4	115.24	5	115.57	116.35	-1	11,471	-0.01%
2022/07/20	6.9	115.76	8.2	115.72	115.05	-1.3	11,480	-0.01%
2022/07/19	2.5	114.17	0	0.00	114.30	2.5	11,735	0.02%
2022/07/18	2.5	114.43	6	114.58	114.20	-3.5	11,701	-0.03%
2022/07/15	10.5	114.94	27	115.46	115.50	-16.5	11,398	-0.14%
2022/07/14	4.6	113.04	11	113.97	114.00	-6.4	11,202	-0.06%
2022/07/13	9.2	113.17	19.4	113.02	113.45	-10.2	11,107	-0.09%
2022/07/12	8.4	109.80	0	0.00	109.55	8.4	10,992	0.08%
2022/07/11	3.2	112.53	1	112.95	112.25	2.2	11,151	0.02%
2022/07/08	3.6	113.22	14.3	113.54	113.25	-10.7	11,108	-0.10%
2022/07/07	5.1	110.87	18	111.88	112.10	-12.9	11,056	-0.12%
2022/07/06	19.4	109.41	2	108.90	108.85	17.4	11,069	0.16%
2022/07/05	9.3	109.79	12	109.41	111.00	-2.7	11,088	-0.02%
2022/07/04	21.5	110.70	8.1	110.72	110.45	13.4	10,967	0.12%
2022/07/01	25.3	113.91	4.1	112.54	111.55	21.2	10,771	0.20%
2022/06/30	21.6	116.24	0	0.00	115.80	21.6	10,386	0.21%
2022/06/29	3	118.78	1.1	118.62	118.80	1.9	10,175	0.02%
2022/06/28	4.5	119.63	1	119.65	119.80	3.5	10,130	0.03%
2022/06/27	1	121.10	30.1	120.85	120.95	-29.1	10,086	-0.29%
2022/06/24	6.6	118.52	6.1	118.95	118.15	0.5	9,916	0.01%
2022/06/23	35.3	117.98	18.1	117.54	117.90	17.2	9,910	0.17%
2022/06/22	19.2	119.97	2	120.23	119.50	17.2	9,711	0.18%
2022/06/21	5.2	121.31	0.2	121.50	122.20	5	9,532	0.05%
2022/06/20	19.4	120.30	2	120.49	119.75	17.4	9,595	0.18%
2022/06/17	36.2	120.88	0	0.00	120.85	36.2	9,520	0.38%
2022/06/16	3.4	123.04	1.1	123.56	122.50	2.3	9,321	0.02%
2022/06/15	7.2	122.94	0	0.00	122.75	7.2	9,320	0.08%
2022/06/14	3.9	122.55	8.1	122.26	123.35	-4.2	9,405	-0.04%
2022/06/13	18.1	123.90	0	0.00	123.55	18.1	9,524	0.19%
2022/06/10	6.9	127.06	2	127.10	127.10	4.9	9,634	0.05%
2022/06/09	3.3	128.12	0	0.00	128.40	3.3	9,706	0.03%
2022/06/08	0.1	128.80	1.1	128.75	128.80	-1	9,850	-0.01%
2022/06/07	1.1	127.36	0.3	127.10	127.40	0.8	10,025	0.01%
2022/06/06	2.3	128.35	0	0.00	128.70	2.3	10,292	0.02%
2022/06/02	2.9	127.93	0	0.00	127.80	2.9	10,921	0.03%
2022/06/01	4.3	129.51	32.4	129.74	129.15	-28.1	11,714	-0.24%
2022/05/31	2	128.22	5.8	128.81	129.80	-3.8	11,817	-0.03%
2022/05/30	5.3	127.67	4.8	127.87	128.55	0.4	11,774	0.00%
2022/05/27	2	125.15	5.6	125.42	125.50	-3.6	11,633	-0.03%
2022/05/26	6.2	123.70	0	0.00	122.90	6.2	11,576	0.05%
2022/05/25	0.3	123.74	2	124.45	124.45	-1.8	11,855	-0.01%
2022/05/24	3.9	124.44	0	0.00	123.50	3.9	12,301	0.03%
2022/05/23	0.4	125.11	0	0.00	124.90	0.4	12,291	0.00%
2022/05/20	1.9	124.78	5.9	124.86	124.65	-4.1	12,557	-0.03%
2022/05/19	11	123.24	0	0.00	123.30	11	12,570	0.09%
2022/05/18	9.6	125.58	14.2	125.61	125.70	-4.5	12,514	-0.04%
2022/05/17	1.2	124.38	20.3	124.22	124.35	-19.1	12,491	-0.15%
2022/05/16	4.4	123.06	0.1	124.05	123.00	4.3	12,534	0.03%
2022/05/13	2.1	122.08	2.3	122.11	122.35	-0.2	12,561	0.00%
2022/05/12	32.1	122.21	1	121.40	121.25	31.1	12,641	0.25%
2022/05/11	3.4	124.15	0	0.00	124.20	3.4	12,516	0.03%
2022/05/10	6.4	122.59	10.5	123.21	124.00	-4.1	12,482	-0.03%
2022/05/09	22.3	124.66	2.2	124.75	124.55	20.1	12,386	0.16%
2022/05/06	23.6	126.18	0.1	126.25	126.65	23.5	12,357	0.19%
2022/05/05	5.5	129.32	2	129.18	129.25	3.5	12,475	0.03%
2022/05/04	5.6	127.72	2	127.97	127.80	3.5	12,667	0.03%
2022/05/03	9.1	128.00	1	127.85	127.80	8.1	12,902	0.06%
2022/04/29	5.2	128.91	37.1	128.75	128.75	-31.9	13,017	-0.24%
2022/04/28	8.1	126.64	0.3	127.14	127.10	7.8	13,316	0.06%
2022/04/27	46.7	126.43	6.5	126.45	126.55	40.2	13,394	0.30%
2022/04/26	10.2	129.27	0	129.50	129.25	10.2	13,160	0.08%
2022/04/25	60.1	129.01	1	129.35	129.25	59.1	13,244	0.45%
2022/04/22	10.3	131.21	0.3	131.45	131.60	10	12,823	0.08%
2022/04/21	0.5	133.23	21.1	133.01	132.75	-20.7	12,805	-0.16%
2022/04/20	5.4	131.98	0.1	132.11	132.65	5.3	12,863	0.04%
2022/04/19	0.6	132.34	1	132.35	132.00	-0.4	12,919	0.00%
2022/04/18	41.7	131.50	1	131.85	131.55	40.7	13,064	0.31%
2022/04/15	20.7	132.35	0	0.00	132.25	20.7	13,027	0.16%
2022/04/14	21.5	134.91	0	0.00	134.55	21.5	12,799	0.17%
2022/04/13	8.4	134.94	0.4	134.83	135.05	8	12,860	0.06%
2022/04/12	17.3	132.27	0	0.00	132.55	17.3	12,933	0.13%
2022/04/11	29	132.65	0.2	132.68	132.45	28.8	12,857	0.22%
2022/04/08	7.8	133.89	1.1	133.77	134.55	6.7	12,692	0.05%
2022/04/07	23.8	134.47	0.6	134.18	133.80	23.2	12,647	0.18%
2022/04/06	6.4	135.57	0.1	136.05	136.25	6.3	12,778	0.05%
2022/04/01	2.7	136.62	0	136.45	136.95	2.6	12,959	0.02%
2022/03/31	0.4	138.42	4.3	138.38	138.10	-3.9	12,939	-0.03%
2022/03/30	0.1	138.50	5.2	138.49	138.55	-5	13,089	-0.04%
2022/03/29	2.5	136.95	1.2	136.96	136.85	1.3	13,185	0.01%
2022/03/28	11	135.94	0.1	136.40	136.70	10.9	13,145	0.08%
2022/03/25	0.4	138.06	1	138.20	138.20	-0.6	13,081	0.00%
2022/03/24	1.3	137.50	19	137.76	138.00	-17.7	13,072	-0.14%
2022/03/23	2.2	138.01	6.4	137.86	138.10	-4.2	13,082	-0.03%
2022/03/22	1.8	136.72	1	136.86	136.80	0.9	13,004	0.01%
2022/03/21	5.1	137.25	9	137.29	137.00	-3.9	13,069	-0.03%
2022/03/18	2.2	135.91	0.2	135.97	136.10	2	13,019	0.02%
2022/03/17	1.2	135.26	20.1	135.43	136.40	-18.9	12,884	-0.15%
2022/03/16	10.6	131.57	0	132.80	132.20	10.6	12,706	0.08%
2022/03/15	43.4	131.84	0.8	131.89	131.65	42.6	12,465	0.34%
2022/03/14	11.1	134.35	1	134.88	134.40	10.1	12,255	0.08%
2022/03/11	16	134.75	0	0.00	134.40	16	12,162	0.13%
2022/03/10	15.9	136.21	42.4	136.17	136.35	-26.5	12,050	-0.22%
2022/03/09	29.8	132.80	1	133.00	132.50	28.8	11,890	0.24%
2022/03/08	99.7	131.73	2.4	131.76	131.15	97.3	11,690	0.83%
2022/03/07	69.3	134.39	1.2	134.21	134.00	68.1	11,064	0.62%
2022/03/04	9.3	138.49	0	0.00	138.45	9.3	10,368	0.09%
2022/03/03	0.2	139.99	1	139.90	139.95	-0.8	10,345	-0.01%
2022/03/02	4.7	139.60	1	139.55	139.65	3.7	10,465	0.04%
2022/03/01	6.6	140.01	2	140.38	140.45	4.6	10,405	0.04%
2022/02/25	31.8	138.47	0	0.00	138.50	31.8	10,318	0.31%
2022/02/24	52.2	139.44	4.3	138.96	138.80	48	10,017	0.48%
2022/02/23	6.8	141.79	0	0.00	142.25	6.8	9,590	0.07%
2022/02/22	29.8	141.40	4	141.30	141.85	25.8	9,615	0.27%
2022/02/21	6.4	143.40	0.2	143.75	143.80	6.2	9,402	0.07%
2022/02/18	3.4	143.57	0.1	144.20	144.10	3.3	9,666	0.03%
2022/02/17	2.2	144.45	5	144.71	144.50	-2.8	9,697	-0.03%
2022/02/16	3.1	144.09	1	143.95	144.40	2.1	9,723	0.02%
2022/02/15	15.5	142.42	0	0.00	142.05	15.5	9,706	0.16%
2022/02/14	14.4	142.61	0.1	142.70	142.70	14.3	9,657	0.15%
2022/02/11	7.6	144.83	5.1	144.48	144.95	2.5	9,549	0.03%
2022/02/10	1.5	143.97	0.6	144.37	145.05	0.9	9,682	0.01%
2022/02/09	9.3	142.98	0	0.00	143.40	9.3	9,705	0.10%
2022/02/08	5.3	143.08	0	0.00	142.90	5.3	9,757	0.05%
2022/02/07	25.7	142.02	2	142.13	142.30	23.7	9,615	0.25%
2022/01/26	27.5	141.83	0	0.00	141.55	27.5	9,253	0.30%
2022/01/25	22.5	141.57	3.1	141.47	141.65	19.4	9,024	0.21%
2022/01/24	7.8	142.64	2.4	143.53	144.00	5.4	8,674	0.06%
2022/01/21	72.6	143.13	7	143.14	142.65	65.6	8,537	0.77%
2022/01/20	54.9	148.79	19.1	148.16	149.10	35.8	8,114	0.44%
2022/01/19	8.7	149.10	2	148.55	148.50	6.7	7,967	0.08%
2022/01/18	2.7	151.51	1	151.90	150.30	1.7	7,897	0.02%
2022/01/17	1.2	151.72	1.3	151.75	152.00	-0.1	7,780	0.00%
2022/01/14	4.3	150.14	4	149.69	150.30	0.3	7,751	0.00%
2022/01/13	4	149.91	2	149.85	150.30	2	7,800	0.03%
2022/01/12	1.1	149.14	2	149.05	149.55	-0.9	7,918	-0.01%
2022/01/11	1.2	147.05	0.1	147.90	148.30	1.2	7,890	0.01%
2022/01/10	5.3	147.12	0.3	147.23	147.55	5.1	7,682	0.07%
2022/01/07	5.6	146.76	1	148.30	146.60	4.6	7,644	0.06%
2022/01/06	7.6	147.54	1.2	147.48	147.90	6.4	7,582	0.08%
2022/01/05	2.1	149.45	4	149.55	149.30	-1.9	7,528	-0.03%
2022/01/04	3.6	148.76	4	148.96	149.60	-0.4	7,522	-0.01%
2022/01/03	1.3	146.10	1.2	146.49	146.40	0.2	7,490	0.00%
2021/12/30	4.6	145.54	0	0.00	145.50	4.6	7,603	0.06%
2021/12/29	0.3	145.78	2	145.75	145.95	-1.7	7,866	-0.02%
2021/12/28	2.5	144.77	1.4	144.96	145.30	1.1	7,940	0.01%
2021/12/27	0.1	144.00	3.5	143.84	144.15	-3.4	7,953	-0.04%
2021/12/24	0	0.00	5.4	143.33	143.05	-5.4	8,296	-0.07%
2021/12/23	1	142.40	3.1	142.95	142.65	-2.1	8,364	-0.03%
2021/12/22	1	141.80	0.1	141.80	141.85	1	8,627	0.01%
2021/12/21	0.5	140.80	2.4	141.09	141.85	-1.9	8,854	-0.02%
2021/12/20	2.3	140.61	0	0.00	140.65	2.3	8,940	0.03%
2021/12/17	6.1	141.60	0	0.00	141.90	6.1	8,971	0.07%
2021/12/16	2.1	141.56	15	141.35	142.05	-12.9	8,985	-0.14%
2021/12/15	0.2	140.22	1	139.80	140.30	-0.8	9,290	-0.01%
2021/12/14	3.3	140.21	3	140.15	140.10	0.3	9,187	0.00%
2021/12/13	0.1	141.78	3	142.05	141.50	-2.9	9,242	-0.03%
2021/12/10	2	141.95	0	0.00	141.95	2	9,366	0.02%
2021/12/09	0	142.40	3.1	142.17	142.00	-3.1	9,351	-0.03%
2021/12/08	0	142.80	7.1	143.14	142.35	-7.1	9,329	-0.08%
2021/12/07	0.1	140.68	1	141.40	141.80	-1	9,198	-0.01%
2021/12/06	5.5	141.47	0	0.00	141.35	5.5	9,199	0.06%
2021/12/03	1.1	141.65	1.2	141.70	141.75	-0.1	9,251	0.00%
2021/12/02	0.9	141.21	1.2	141.20	141.80	-0.3	9,307	0.00%
2021/12/01	2.1	138.62	3	139.43	140.30	-0.9	9,390	-0.01%
2021/11/30	4.2	138.46	0	0.00	138.00	4.2	9,504	0.04%
2021/11/29	5.4	138.01	24	137.81	138.15	-18.6	9,449	-0.20%
2021/11/26	14.7	138.36	0	0.00	138.15	14.7	9,567	0.15%
2021/11/25	24.1	140.34	1	140.30	140.45	23.1	9,641	0.24%
2021/11/24	1.2	140.49	1	140.40	140.50	0.2	9,955	0.00%
2021/11/23	2.3	141.23	1.3	141.50	141.10	1	10,179	0.01%
2021/11/22	0.2	142.72	0.2	142.57	142.45	-0.1	10,223	0.00%
2021/11/19	1	143.20	1.8	143.28	142.80	-0.8	10,275	-0.01%
2021/11/18	1	142.20	5.2	142.28	142.45	-4.2	10,259	-0.04%
2021/11/17	1.1	141.40	32	141.59	141.65	-31	10,259	-0.30%
2021/11/16	0.1	141.03	1.5	141.22	141.20	-1.4	10,182	-0.01%
2021/11/15	1.2	140.63	12.2	140.85	140.95	-11	10,524	-0.10%
2021/11/12	7	139.99	1.2	140.37	139.70	5.8	10,774	0.05%
2021/11/11	1.3	139.13	11	139.20	139.25	-9.7	10,895	-0.09%
2021/11/10	1.1	140.49	3	140.27	140.50	-1.9	11,000	-0.02%
2021/11/09	1	140.80	11	140.80	140.70	-10	11,029	-0.09%
2021/11/08	2.5	138.69	6.5	138.85	139.20	-4	10,862	-0.04%
2021/11/05	4	137.10	5	137.65	138.10	-1	10,800	-0.01%
2021/11/04	0.1	136.65	2	137.20	136.15	-1.9	10,654	-0.02%
2021/11/03	0	136.70	0	0.00	136.60	0	10,696	0.00%
2021/11/02	1.8	137.26	1	136.55	136.25	0.8	10,722	0.01%
2021/11/01	0.1	136.45	0.3	136.65	136.50	-0.2	10,749	0.00%
2021/10/29	4.2	136.03	15.9	135.96	135.80	-11.7	10,790	-0.11%
2021/10/28	8.1	136.91	2	137.28	137.15	6.1	10,809	0.06%
2021/10/27	0	137.00	5.2	136.95	137.55	-5.1	10,855	-0.05%
2021/10/26	2	137.33	5	137.60	137.55	-3	10,796	-0.03%
2021/10/25	1.1	135.50	6	136.43	136.40	-5	10,800	-0.05%
2021/10/22	2	135.98	7.5	136.44	136.50	-5.5	11,178	-0.05%
2021/10/21	2.2	136.76	7	137.31	136.10	-4.8	11,263	-0.04%
2021/10/20	2.6	136.96	5.6	136.98	136.60	-3	11,238	-0.03%
2021/10/19	1.5	136.52	1.2	137.15	136.95	0.4	11,047	0.00%
2021/10/18	3.1	136.29	6	136.61	135.85	-2.9	11,008	-0.03%
2021/10/15	1	134.43	5.5	135.89	136.25	-4.4	11,132	-0.04%
2021/10/14	0.2	132.94	2.5	133.49	132.75	-2.3	11,039	-0.02%
2021/10/13	2.8	132.39	1	132.50	132.40	1.8	11,159	0.02%
2021/10/12	3.1	132.21	3	132.67	132.85	0.1	11,224	0.00%
2021/10/08	3.2	135.16	1	135.15	134.20	2.2	11,241	0.02%
2021/10/07	9	134.62	3.2	134.62	135.35	5.8	11,270	0.05%
2021/10/06	13.9	132.65	0	0.00	133.00	13.9	11,272	0.12%
2021/10/05	20.8	131.79	2	132.40	132.95	18.8	11,131	0.17%
2021/10/04	39.7	133.82	0	0.00	133.15	39.7	10,793	0.37%
2021/10/01	25.4	134.18	17.1	133.83	133.95	8.3	10,472	0.08%
2021/09/30	5.2	135.92	2.1	136.45	137.05	3.1	10,130	0.03%
2021/09/29	31.7	136.35	0	0.00	136.00	31.7	9,960	0.32%
2021/09/28	2.2	138.76	0	139.15	139.00	2.2	9,592	0.02%
2021/09/27	12.6	139.61	1.3	139.73	140.00	11.3	9,375	0.12%
2021/09/24	0.5	139.37	2	139.18	139.65	-1.5	9,255	-0.02%
2021/09/23	12.4	138.26	1	138.20	138.00	11.4	9,309	0.12%
2021/09/22	26.5	136.95	2	137.33	137.20	24.5	9,363	0.26%
2021/09/17	21.1	140.52	3	140.62	140.50	18.1	9,031	0.20%
2021/09/16	0.2	140.00	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	1.4	141.11	0	0.00	140.75	1.4	9,046	0.02%
2021/09/14	0.2	141.85	3.1	141.70	141.60	-2.9	8,952	-0.03%
2021/09/13	0.1	141.40	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	0	141.48	26.2	141.93	141.95	-26.2	9,216	-0.28%
2021/09/09	22.2	140.37	0	0.00	140.30	22.2	9,202	0.24%
2021/09/08	4.1	140.64	1.4	141.56	140.65	2.7	9,204	0.03%
2021/09/07	1.5	142.33	1.1	141.99	141.90	0.4	9,208	0.00%
2021/09/06	0.1	142.44	9	142.38	142.55	-8.9	9,137	-0.10%
2021/09/03	0.3	140.94	6.5	141.63	141.90	-6.2	8,961	-0.07%
2021/09/02	2.2	140.97	6.1	140.94	139.90	-3.9	8,889	-0.04%
2021/09/01	1	140.94	17.7	140.88	141.00	-16.6	8,873	-0.19%
2021/08/31	4.4	139.36	16.7	139.28	140.35	-12.3	8,618	-0.14%
2021/08/30	0.1	138.70	21.2	138.98	139.50	-21.1	8,528	-0.25%
2021/08/27	1.2	137.24	9.1	137.60	138.15	-7.9	8,225	-0.10%
2021/08/26	0.2	136.80	1	137.45	137.00	-0.8	8,032	-0.01%
2021/08/25	0.2	135.65	22	135.66	136.05	-21.8	7,997	-0.27%
2021/08/24	2	134.92	0.1	134.80	134.75	1.9	7,975	0.02%
2021/08/23	1	134.25	1.1	132.48	134.35	-0.1	8,065	0.00%
2021/08/20	17.1	131.13	7	131.25	130.75	10.1	8,127	0.12%
2021/08/19	19.2	132.47	1	132.40	131.80	18.2	7,960	0.23%
2021/08/18	34.6	132.90	6	134.13	134.90	28.6	7,607	0.38%
2021/08/17	11.6	134.85	0	135.15	134.35	11.6	7,401	0.16%
2021/08/16	6.2	135.03	5	135.60	135.35	1.2	7,356	0.02%
2021/08/13	5.2	135.83	0	0.00	135.65	5.2	7,346	0.07%
2021/08/12	0.7	136.85	0	0.00	136.95	0.7	7,386	0.01%
2021/08/11	2.6	136.86	0	137.50	137.20	2.5	7,630	0.03%
2021/08/10	2.3	138.16	4.5	137.74	137.65	-2.2	7,841	-0.03%
2021/08/09	1.3	137.82	1	138.15	138.40	0.3	8,326	0.00%
2021/08/06	0.1	138.69	0	0.00	138.80	0.1	8,495	0.00%
2021/08/05	0.1	139.20	1	139.20	139.00	-0.9	8,882	-0.01%
2021/08/04	0.2	138.90	10.4	139.20	139.25	-10.2	9,429	-0.11%
2021/08/03	1	137.85	4	138.18	138.45	-3	9,761	-0.03%
2021/08/02	4.3	136.83	3	137.30	137.90	1.3	9,731	0.01%
2021/07/30	2.5	136.34	0	0.00	136.05	2.5	9,727	0.03%
2021/07/29	2.2	136.34	2.1	135.82	136.50	0.1	9,795	0.00%
2021/07/28	30.9	134.41	1	134.15	134.25	29.9	9,762	0.31%
2021/07/27	6.6	136.34	2.4	136.43	136.40	4.2	9,483	0.04%
2021/07/26	16.9	136.81	0	0.00	136.45	16.9	9,424	0.18%
2021/07/23	1.1	137.39	2	137.70	137.65	-0.9	9,379	-0.01%
2021/07/22	0.7	138.05	0.2	138.09	137.65	0.5	9,377	0.01%
2021/07/21	13.8	136.78	1	137.05	136.70	12.8	9,385	0.14%
2021/07/20	4.2	137.61	0	0.00	137.20	4.2	9,371	0.05%
2021/07/19	0.2	138.60	0.3	138.45	138.30	-0.1	9,339	0.00%
2021/07/16	4.6	139.67	0	0.00	139.90	4.6	9,231	0.05%
2021/07/15	0	141.43	22	141.62	141.80	-22	9,206	-0.24%
2021/07/14	3	140.70	0	140.55	140.50	3	9,085	0.03%
2021/07/13	0.6	140.21	1.5	140.38	140.15	-0.9	9,060	-0.01%
2021/07/12	0.2	138.85	8.4	139.36	139.00	-8.2	9,018	-0.09%
2021/07/09	3.4	137.47	0	0.00	137.75	3.4	8,918	0.04%
2021/07/08	0.1	138.78	0	0.00	138.85	0.1	8,912	0.00%
2021/07/07	0.3	139.16	1.5	139.30	139.00	-1.2	8,939	-0.01%
2021/07/06	0.1	139.74	0	0.00	139.75	0.1	8,927	0.00%
2021/07/05	0	139.45	1.6	139.72	139.60	-1.5	8,881	-0.02%
2021/07/02	0.2	138.38	1	138.10	138.30	-0.8	8,857	-0.01%
2021/07/01	6	139.05	0	0.00	138.30	6	8,850	0.07%
2021/06/30	0.1	139.00	11.5	138.96	138.95	-11.4	8,929	-0.13%
2021/06/29	1.1	137.97	0.2	137.75	137.60	0.9	8,892	0.01%
2021/06/28	0.1	137.15	0	0.00	137.20	0.1	8,868	0.00%
2021/06/25	1.3	136.89	2.1	137.68	136.95	-0.8	8,881	-0.01%
2021/06/24	1.4	136.95	0.2	136.90	136.70	1.2	8,908	0.01%
2021/06/23	0	0.00	3.5	135.96	137.05	-3.5	8,937	-0.04%
2021/06/22	3	135.05	1	135.85	134.85	2	8,912	0.02%
2021/06/21	17.2	135.39	0	0.00	134.70	17.2	8,987	0.19%
2021/06/18	1.3	138.07	1	138.30	138.00	0.3	8,840	0.00%
2021/06/17	2.3	137.53	0	0.00	138.30	2.3	8,893	0.03%
2021/06/16	1	138.70	4	138.54	138.70	-3	9,004	-0.03%
2021/06/15	0.2	138.81	0.1	138.55	138.85	0.1	8,999	0.00%
2021/06/11	1.3	138.04	7	138.21	138.10	-5.7	9,044	-0.06%
2021/06/09	0.6	135.78	0	0.00	135.50	0.6	9,050	0.01%
2021/06/08	0.4	136.95	0	0.00	136.50	0.4	9,042	0.00%
2021/06/07	2.6	136.94	3	136.27	137.30	-0.5	9,146	0.00%
2021/06/04	2	136.53	4	136.80	136.95	-2	9,056	-0.02%
2021/06/03	0.2	137.78	1.3	138.00	137.60	-1.2	9,225	-0.01%
2021/06/02	0.5	137.20	0.2	137.30	137.70	0.3	9,343	0.00%
2021/06/01	0.1	137.47	0.5	137.45	137.70	-0.4	9,497	0.00%
2021/05/31	3.3	136.87	13	136.44	137.10	-9.7	9,680	-0.10%
2021/05/28	0.2	135.55	11	135.58	135.80	-10.9	9,647	-0.11%
2021/05/27	1.1	132.90	0	0.00	133.55	1.1	9,607	0.01%
2021/05/26	0.1	134.45	10	134.65	134.50	-9.9	9,951	-0.10%
2021/05/25	2	134.05	1.2	134.26	134.40	0.8	10,035	0.01%
2021/05/24	1	131.65	1.1	132.23	132.15	-0.1	10,058	0.00%
2021/05/21	0.4	132.60	1	132.00	132.35	-0.6	10,015	-0.01%
2021/05/20	2.5	130.44	0	0.00	130.50	2.5	9,961	0.02%
2021/05/19	5.3	131.85	4	131.94	131.40	1.3	9,948	0.01%
2021/05/18	5.5	132.08	8.5	131.28	132.30	-3	9,840	-0.03%
2021/05/17	18.5	126.41	10	126.10	126.50	8.5	9,884	0.09%
2021/05/14	13.4	128.94	18	128.14	128.95	-4.6	9,504	-0.05%
2021/05/13	5.6	128.35	4.5	127.67	127.50	1.1	9,360	0.01%
2021/05/12	70.5	129.11	8.1	127.05	129.40	62.4	9,026	0.69%
2021/05/11	30.1	133.71	2.3	133.56	133.25	27.9	8,567	0.33%
2021/05/10	2.1	138.33	0	0.00	138.45	2.1	8,380	0.02%
2021/05/07	0.3	139.00	0.9	138.86	139.40	-0.6	8,542	-0.01%
2021/05/06	2.1	136.11	0	0.00	136.95	2.1	8,667	0.02%
2021/05/05	2.1	136.68	1	136.65	135.75	1.1	8,665	0.01%
2021/05/04	6.6	136.97	5.3	136.44	137.05	1.3	8,758	0.01%
2021/05/03	5.5	138.45	3.3	139.09	138.25	2.2	8,766	0.03%
2021/04/29	0.1	141.55	0.3	141.38	140.60	-0.2	9,050	0.00%
2021/04/28	0.2	140.79	0	0.00	140.40	0.2	9,130	0.00%
2021/04/27	2.7	141.14	1.2	141.25	141.25	1.5	9,580	0.02%
2021/04/26	2	140.30	3.3	140.92	141.20	-1.3	9,671	-0.01%
2021/04/23	1	138.60	1	138.00	139.15	0	9,710	0.00%
2021/04/22	1.3	138.40	5	138.22	137.90	-3.7	9,969	-0.04%
2021/04/21	2.2	138.48	1.3	138.35	138.00	0.9	10,103	0.01%
2021/04/20	1.5	139.13	0.2	139.30	139.25	1.2	10,151	0.01%
2021/04/19	2.5	139.05	2	139.30	139.50	0.5	10,253	0.00%
2021/04/16	0.2	138.78	2.2	139.18	139.25	-2	10,289	-0.02%
2021/04/15	1.3	138.04	2	138.40	139.05	-0.7	10,319	-0.01%
2021/04/14	3.4	136.76	1	137.60	137.90	2.4	10,305	0.02%
2021/04/13	0.1	137.47	18	138.35	137.15	-17.9	10,375	-0.17%
2021/04/12	10.1	136.81	10.5	138.04	137.15	-0.3	10,361	0.00%
2021/04/09	12.1	138.08	9.6	138.51	137.95	2.5	10,365	0.02%
2021/04/08	8.1	137.11	16.7	137.69	138.25	-8.6	10,401	-0.08%
2021/04/07	2.1	137.33	2	137.68	137.80	0.1	10,387	0.00%
2021/04/06	13.3	137.70	20.8	138.07	137.65	-7.5	10,367	-0.07%
2021/04/01	9.2	135.41	9	135.88	135.75	0.2	10,270	0.00%
2021/03/31	3.7	134.87	6.5	135.02	134.75	-2.8	10,197	-0.03%
2021/03/30	4	135.58	4.7	135.67	135.90	-0.7	10,111	-0.01%
2021/03/29	4	135.43	16.1	135.53	135.45	-12.1	10,101	-0.12%
2021/03/26	0.1	134.25	16.1	133.25	134.35	-16	10,062	-0.16%
2021/03/25	5.6	131.27	16.3	132.15	131.95	-10.7	10,001	-0.11%
2021/03/24	34.4	131.68	0	0.00	131.50	34.4	9,961	0.35%
2021/03/23	0.2	134.15	10.1	133.98	133.60	-9.9	9,839	-0.10%
2021/03/22	5.3	132.05	0	0.00	133.40	5.3	9,946	0.05%
2021/03/19	11	133.01	1	133.10	132.80	10	10,014	0.10%
2021/03/18	9.2	135.00	15.1	135.17	134.90	-5.9	9,888	-0.06%
2021/03/17	7.8	134.51	5.1	135.10	134.20	2.8	9,850	0.03%
2021/03/16	6.5	134.96	23.3	135.31	135.35	-16.8	9,874	-0.17%
2021/03/15	7.3	134.78	3	134.95	134.90	4.3	9,864	0.04%
2021/03/12	17.2	135.00	38	135.40	135.25	-20.9	9,907	-0.21%
2021/03/11	1.2	133.61	16.5	133.71	134.70	-15.3	9,927	-0.15%
2021/03/10	16.5	131.74	3.7	132.31	131.90	12.9	9,978	0.13%
2021/03/09	8.7	130.47	5	131.18	131.35	3.7	9,987	0.04%
2021/03/08	6.3	132.20	14.2	132.84	131.85	-7.9	9,867	-0.08%
2021/03/05	7.4	131.21	3.1	131.45	131.95	4.3	9,749	0.04%
2021/03/04	38.7	132.68	8.4	132.90	132.75	30.3	9,669	0.31%
2021/03/03	9	134.22	9	134.83	135.40	0	9,480	0.00%
2021/03/02	8.7	134.33	2	135.18	133.45	6.7	9,381	0.07%
2021/02/26	67.9	134.35	5	134.49	133.40	62.9	9,330	0.67%
2021/02/25	24.1	137.06	49	137.67	137.55	-25	8,991	-0.28%
2021/02/24	32	137.03	0.3	137.00	136.45	31.8	8,916	0.36%
2021/02/23	19.7	137.14	13.1	137.40	138.50	6.6	8,820	0.08%
2021/02/22	12.7	139.18	10	140.42	138.80	2.7	8,766	0.03%
2021/02/19	22.7	138.37	2.3	138.85	138.85	20.3	8,979	0.23%
2021/02/18	20.5	140.02	10.6	140.81	140.35	9.9	8,968	0.11%
2021/02/17	5.7	140.22	22.9	139.47	140.55	-17.2	8,948	-0.19%
2021/02/05	10.3	134.81	28.5	135.58	134.80	-18.2	8,696	-0.21%
2021/02/04	14.2	133.51	1	134.35	133.55	13.2	8,613	0.15%
2021/02/03	6.2	134.43	10.2	134.64	134.35	-4	8,645	-0.05%
2021/02/02	2	133.85	23.5	134.17	134.45	-21.4	8,600	-0.25%
2021/02/01	8.3	128.12	22.2	128.20	130.75	-14	8,606	-0.16%
2021/01/29	21.9	129.56	4.7	130.32	128.20	17.2	8,474	0.20%
2021/01/28	13.2	129.99	3.3	129.89	130.35	9.9	8,312	0.12%
2021/01/27	2.2	132.89	2	132.90	133.05	0.2	8,153	0.00%
2021/01/26	19.9	134.07	7	134.76	132.85	12.9	8,096	0.16%
2021/01/25	9.9	135.75	11.2	135.19	135.60	-1.3	8,024	-0.02%
2021/01/22	28.8	138.07	1	137.65	137.45	27.8	7,902	0.35%
2021/01/21	10.8	141.31	6	141.21	143.00	4.8	7,622	0.06%
2021/01/20	7	138.66	6	138.48	138.20	1	7,472	0.01%
2021/01/19	1.4	136.98	16.3	136.56	137.95	-14.9	7,029	-0.21%
2021/01/18	11.8	133.50	3.3	133.92	134.40	8.6	6,876	0.12%
2021/01/15	12.6	136.51	3.1	134.98	134.50	9.6	6,692	0.14%
2021/01/14	8.1	134.44	0	0.00	134.05	8.1	6,370	0.13%
2021/01/13	7.2	134.50	6.2	135.07	135.30	1	6,291	0.02%
2021/01/12	4.2	132.33	1.5	132.80	132.10	2.8	6,137	0.04%
2021/01/11	7.2	130.99	6	131.27	132.30	1.2	6,013	0.02%
2021/01/08	24.5	130.15	0.2	131.00	131.20	24.3	5,897	0.41%
2021/01/07	4.5	127.48	1	128.80	128.90	3.5	5,756	0.06%
2021/01/06	0.2	126.80	4	125.40	125.95	-3.8	5,688	-0.07%
2021/01/05	0.6	124.31	22.1	124.22	124.60	-21.5	5,601	-0.38%
2021/01/04	3.3	124.39	1	123.00	124.35	2.3	5,685	0.04%
2020/12/31	2.1	121.99	0	0.00	122.25	2.1	5,807	0.04%
2020/12/30	1.1	121.18	1	120.10	121.60	0.1	5,778	0.00%
2020/12/29	1	119.99	1	119.70	119.90	0	5,802	0.00%
2020/12/28	1.1	119.75	2	119.83	120.00	-0.9	5,849	-0.02%
2020/12/25	1	118.80	1.1	119.22	118.95	-0.1	5,851	0.00%
2020/12/24	3.2	118.70	0	0.00	118.80	3.2	5,867	0.05%
2020/12/23	4	118.02	2	117.85	118.15	2	5,926	0.03%
2020/12/22	12.2	119.09	2	119.28	118.00	10.2	6,014	0.17%
2020/12/21	0.7	118.71	5.1	118.21	119.35	-4.4	6,182	-0.07%
2020/12/18	1	118.25	0	0.00	118.20	1	6,199	0.02%
2020/12/17	2.1	118.45	0.1	118.40	118.60	2	6,268	0.03%
2020/12/16	0.1	118.00	0	0.00	119.25	0.1	6,315	0.00%
2020/12/15	6.2	117.34	24	117.83	117.05	-17.8	6,176	-0.29%
2020/12/14	1.2	118.25	0.1	118.40	118.25	1.1	6,165	0.02%
2020/12/11	3	117.82	0	0.00	118.75	3	6,372	0.05%
2020/12/10	25.3	118.58	0	0.00	118.60	25.3	6,385	0.40%
2020/12/09	6.1	119.84	0	0.00	120.05	6.1	6,346	0.10%
2020/12/08	1.2	119.88	3	118.73	120.05	-1.8	6,292	-0.03%
2020/12/07	1.2	118.15	2.1	118.09	118.40	-0.9	6,247	-0.01%
2020/12/04	0.1	116.05	0.5	117.00	117.30	-0.4	6,240	-0.01%
2020/12/03	0.6	115.51	1	115.35	115.40	-0.4	6,111	-0.01%
2020/12/02	12	115.29	0	0.00	115.40	12	6,104	0.20%
2020/12/01	2.2	114.00	0	0.00	114.30	2.2	6,101	0.04%
2020/11/30	3.2	113.86	0	0.00	113.30	3.2	6,103	0.05%
2020/11/27	1.1	114.33	0	0.00	114.65	1.1	6,017	0.02%
2020/11/26	0.1	114.70	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	1.1	114.65	2	114.00	113.95	-0.9	6,079	-0.02%
2020/11/24	1.4	115.09	1.1	114.94	114.90	0.3	6,077	0.00%
2020/11/23	2.1	115.40	0.1	115.50	115.45	2	6,072	0.03%
2020/11/20	1.6	113.82	4.2	113.55	114.00	-2.6	6,021	-0.04%
2020/11/19	2.2	114.10	0.1	114.40	114.15	2.1	6,002	0.04%
2020/11/18	2.1	113.95	1	114.30	114.35	1.1	5,990	0.02%
2020/11/17	1.3	114.36	0	0.00	113.60	1.3	5,798	0.02%
2020/11/16	0.2	112.01	1	111.45	112.80	-0.8	5,974	-0.01%
2020/11/13	2.1	108.52	5	108.90	109.25	-2.9	5,922	-0.05%
2020/11/12	5	109.20	7.3	108.79	108.80	-2.2	5,921	-0.04%
2020/11/11	0.2	108.21	8	108.48	108.75	-7.8	5,951	-0.13%
2020/11/10	3.4	107.57	36	107.12	107.10	-32.6	5,872	-0.56%
2020/11/09	0.5	107.91	17	108.15	108.10	-16.5	5,890	-0.28%
2020/11/06	1.1	106.52	5.1	106.70	106.70	-4	5,800	-0.07%
2020/11/05	3	105.83	2	105.75	106.05	1	5,749	0.02%
2020/11/04	3.7	105.63	2.2	105.59	106.15	1.5	5,775	0.03%
2020/11/03	8	104.58	1	104.60	104.60	7	5,805	0.12%
2020/11/02	2.1	102.87	0	0.00	103.40	2.1	5,855	0.04%
2020/10/30	13.5	103.04	0	0.00	103.00	13.5	5,771	0.23%
2020/10/29	1.3	103.78	3	103.78	103.85	-1.7	5,742	-0.03%
2020/10/28	2	105.15	0	0.00	105.00	2	5,746	0.03%
2020/10/27	0.1	105.70	0	0.00	105.50	0.1	5,756	0.00%
2020/10/26	0.1	106.35	1	106.30	106.10	-0.9	5,809	-0.02%
2020/10/23	1.3	105.88	0	0.00	106.10	1.3	5,921	0.02%
2020/10/22	0.2	106.10	0	0.00	106.10	0.2	6,240	0.00%
2020/10/19	10	106.40	2.3	106.49	106.60	7.8	6,827	0.11%
2020/10/16	21.1	106.26	0	0.00	105.25	21.1	6,890	0.31%
2020/10/15	10	105.87	1.1	105.38	105.70	8.9	7,247	0.12%
2020/10/14	0.1	106.70	3	106.83	106.70	-2.9	7,329	-0.04%
2020/10/13	0	106.95	30	106.62	107.10	-30	7,587	-0.40%
2020/10/12	0	0.00	34	107.14	107.05	-34	7,623	-0.45%
2020/10/08	9	105.44	16	105.73	106.20	-7	7,814	-0.09%
2020/10/06	0.1	104.30	3	104.10	104.25	-2.9	7,948	-0.04%
2020/10/05	0	0.00	1	103.85	103.05	-1	8,024	-0.01%
2020/09/30	2.2	103.22	7	103.04	103.00	-4.8	8,046	-0.06%
2020/09/29	6	102.62	1	102.70	102.55	5	8,172	0.06%
2020/09/28	10	101.93	0	0.00	102.30	10	8,341	0.12%
2020/09/25	28	100.93	2	100.75	100.65	26	8,481	0.31%
2020/09/24	23.1	100.78	0	0.00	100.45	23.1	8,572	0.27%
2020/09/23	12	102.65	0	0.00	102.95	12	8,435	0.14%
2020/09/22	1	103.45	0	0.00	103.10	1	8,512	0.01%
2020/09/21	1.1	104.56	0	104.70	104.45	1	8,535	0.01%
2020/09/18	0	105.35	0	0.00	105.30	0	8,603	0.00%
2020/09/17	0.5	105.40	10	105.62	105.40	-9.5	8,688	-0.11%
2020/09/16	1	106.70	6	106.58	106.55	-5	8,687	-0.06%
2020/09/15	3	104.65	2	104.98	104.95	1	8,615	0.01%
2020/09/14	0.1	104.45	3.5	104.39	104.55	-3.4	8,564	-0.04%
2020/09/11	0	103.25	1	103.25	103.25	-1	8,552	-0.01%
2020/09/10	0.1	103.20	2.2	102.97	103.20	-2	8,696	-0.02%
2020/09/09	2	101.48	0	0.00	102.30	2	8,816	0.02%
2020/09/08	1.1	102.86	0	0.00	103.00	1.1	8,871	0.01%
2020/09/07	0	102.55	0	0.00	102.40	0	9,155	0.00%
2020/09/04	1	102.32	4	102.45	102.55	-3	9,299	-0.03%
2020/09/03	0.1	103.50	0	0.00	103.30	0.1	9,383	0.00%
2020/09/02	0	0.00	3	102.45	103.00	-3	9,487	-0.03%
2020/09/01	2	102.85	3	102.58	103.35	-1	9,676	-0.01%
2020/08/31	0.3	102.95	0	0.00	101.80	0.3	9,746	0.00%
2020/08/28	0	103.80	0	0.00	103.50	0	9,900	0.00%
2020/08/27	4	104.85	9	105.31	104.55	-5	10,136	-0.05%
2020/08/26	2	104.00	4	104.05	104.30	-2	10,240	-0.02%
2020/08/25	0	0.00	3	103.97	103.90	-3	10,336	-0.03%
2020/08/24	0	0.00	1	102.70	103.10	-1	10,364	-0.01%
2020/08/21	12	102.72	1	102.15	102.80	11	10,427	0.11%
2020/08/20	19.1	100.87	17	100.67	100.60	2.1	10,368	0.02%
2020/08/18	1.1	105.27	0	0.00	105.00	1.1	10,301	0.01%
2020/08/17	0	105.50	3	105.50	105.60	-3	10,461	-0.03%
2020/08/14	1	104.25	0	0.00	104.50	1	10,494	0.01%
2020/08/13	0.1	104.25	2	104.70	104.25	-1.9	10,596	-0.02%
2020/08/12	2	103.38	26	103.15	103.25	-24	10,596	-0.23%
2020/08/11	1	104.80	1	105.60	104.80	0	10,636	0.00%
2020/08/10	1.1	105.46	1	104.50	105.60	0.1	10,686	0.00%
2020/08/07	3.2	104.79	0	0.00	104.65	3.2	10,733	0.03%
2020/08/06	0	0.00	4	105.46	105.40	-4	10,703	-0.04%
2020/08/04	0	0.00	2.4	103.02	103.30	-2.4	10,799	-0.02%
2020/08/03	2	102.63	0	0.00	102.00	2	10,820	0.02%
2020/07/31	0.7	103.60	5	103.95	103.80	-4.3	10,803	-0.04%
2020/07/30	2.5	103.93	2	104.05	104.05	0.5	10,817	0.00%
2020/07/29	1	102.55	2	103.20	102.55	-1	10,838	-0.01%
2020/07/28	4	107.24	2	103.65	103.60	2	10,938	0.02%
2020/07/27	5.6	103.19	6	103.08	103.30	-0.4	10,878	0.00%
2020/07/23	2.1	98.32	3	98.70	98.85	-0.9	10,533	-0.01%
2020/07/22	1	99.05	0	0.00	98.95	1	10,665	0.01%
2020/07/21	2	98.85	11	98.75	98.70	-9	10,641	-0.08%
2020/07/20	0	97.00	1	96.70	97.05	-1	10,451	-0.01%
2020/07/16	4.2	96.92	4	96.20	96.10	0.2	10,526	0.00%
2020/07/14	3	95.90	2	96.08	96.65	1	10,825	0.01%
2020/07/13	0.1	95.80	2	95.78	96.05	-1.9	10,808	-0.02%
2020/07/10	2.1	94.85	20	94.85	94.65	-18	10,897	-0.16%
2020/07/09	3	95.70	3	95.40	95.45	0	10,924	0.00%
2020/07/08	2	95.05	3	95.20	95.15	-1	10,927	-0.01%
2020/07/07	1	94.70	6	94.50	94.50	-5	10,839	-0.05%
2020/07/06	0	0.00	6	93.91	94.15	-6	10,868	-0.06%
2020/07/03	4	92.49	4	92.58	92.55	0	10,881	0.00%
2020/07/02	0	0.00	3	91.43	91.50	-3	10,886	-0.03%
2020/07/01	0	0.00	1	90.90	90.50	-1	10,964	-0.01%
2020/06/30	0	0.00	0.1	89.95	89.90	-0.1	10,963	0.00%
2020/06/29	4.3	88.86	2	89.08	89.10	2.3	10,992	0.02%
2020/06/24	2.1	90.21	2	90.18	90.00	0.1	11,055	0.00%
2020/06/23	0	0.00	1	89.45	89.45	-1	11,253	-0.01%
2020/06/22	0	89.10	1	89.50	89.05	-1	11,428	-0.01%
2020/06/18	1	88.60	0	0.00	88.90	1	12,203	0.01%
2020/06/17	1	88.75	0	0.00	89.00	1	12,493	0.01%
2020/06/16	0	0.00	6	88.63	88.90	-6	12,982	-0.05%
2020/06/15	4	87.05	0	0.00	87.00	4	13,934	0.03%
2020/06/12	3.2	88.14	76	88.14	88.25	-72.9	14,552	-0.50%
2020/06/11	1.1	90.44	10.5	89.54	89.05	-9.5	15,044	-0.06%
2020/06/10	0	0.00	3	90.00	90.45	-3	15,370	-0.02%
2020/06/09	0	89.60	1	89.70	89.60	-1	16,081	-0.01%
2020/06/08	1	88.90	1	89.50	89.50	0	16,639	0.00%
2020/06/05	2	88.03	1	88.10	88.35	1	16,634	0.01%
2020/06/04	4	87.65	16	87.49	87.60	-12	16,865	-0.07%
2020/06/03	1	86.70	4	86.40	86.80	-3	17,076	-0.02%
2020/06/02	1	85.20	6	85.35	85.30	-5	17,058	-0.03%
2020/06/01	1	84.90	2	84.68	84.90	-1	17,022	-0.01%
2020/05/29	1.1	83.55	0	0.00	84.45	1.1	17,023	0.01%
2020/05/28	1.3	83.89	2	84.65	83.85	-0.7	17,119	0.00%
2020/05/27	1	84.70	1	84.55	84.35	0	17,458	0.00%
2020/05/26	0	0.00	1	84.50	84.45	-1	17,792	-0.01%
2020/05/25	1	82.20	0	0.00	83.50	1	17,786	0.01%
2020/05/22	2.2	83.04	0	0.00	82.95	2.2	17,846	0.01%
2020/05/20	1	84.00	1	84.10	83.80	0	17,813	0.00%
2020/05/18	1	83.05	0	0.00	83.15	1	17,798	0.01%
2020/05/15	0.1	83.95	0	0.00	83.85	0.1	17,869	0.00%
2020/05/14	11.1	83.40	15	83.37	83.30	-3.9	17,870	-0.02%
2020/05/12	2	84.00	0	0.00	84.05	2	17,821	0.01%
2020/05/11	7	84.70	0	0.00	85.05	7	17,723	0.04%
2020/05/07	1	83.50	1	83.55	83.85	0	17,719	0.00%
2020/05/06	0	0.00	10	83.20	83.50	-10	17,775	-0.06%
2020/05/05	10.1	83.50	11	83.38	83.40	-0.9	17,851	-0.01%
2020/05/04	7.1	82.68	0	0.00	83.00	7.1	17,833	0.04%
2020/04/30	0	0.00	2	85.35	85.50	-2	17,721	-0.01%
2020/04/29	0	0.00	2	83.65	83.70	-2	17,672	-0.01%
2020/04/28	2.1	82.28	1	82.00	82.55	1.1	17,849	0.01%
2020/04/27	2	82.15	0	0.00	82.55	2	18,260	0.01%
2020/04/24	1	80.50	0	0.00	80.90	1	18,144	0.01%
2020/04/23	0	0.00	1	81.00	80.90	-1	18,184	-0.01%
2020/04/22	5	79.99	0	80.80	80.60	5	18,107	0.03%
2020/04/21	10	81.51	11	81.42	80.60	-1	18,096	-0.01%
2020/04/20	5.1	83.11	2	83.05	83.00	3.1	17,938	0.02%
2020/04/17	24.3	83.64	3	83.60	83.25	21.3	17,844	0.12%
2020/04/16	6	80.67	0	0.00	80.80	6	17,420	0.03%
2020/04/15	2	81.25	3	81.35	81.20	-1	17,333	-0.01%
2020/04/14	0	0.00	5	80.36	80.95	-5	17,185	-0.03%
2020/04/13	0.5	79.00	0	0.00	78.80	0.5	17,072	0.00%
2020/04/10	1.2	79.20	1	79.30	79.30	0.2	17,104	0.00%
2020/04/09	6	79.23	1	79.50	79.25	5	17,121	0.03%
2020/04/08	7	79.42	5	79.29	79.60	2	16,942	0.01%
2020/04/07	4	78.43	12	78.67	78.50	-8	16,760	-0.05%
2020/04/06	1	75.80	0	0.00	77.05	1	16,558	0.01%
2020/04/01	1	76.20	1	76.10	75.90	0	16,404	0.00%
2020/03/31	2	76.35	3	76.30	76.15	-1	16,291	-0.01%
2020/03/30	4	75.84	1	74.50	75.85	3	16,158	0.02%
2020/03/27	4	77.76	20	76.90	76.60	-16	15,956	-0.10%
2020/03/26	14	77.05	5	76.93	77.20	9	15,647	0.06%
2020/03/25	40	77.05	3.5	76.81	76.85	36.5	15,383	0.24%
2020/03/24	7	74.41	5	74.60	74.25	2	14,877	0.01%
2020/03/23	8	70.73	10	71.29	70.80	-2	14,493	-0.01%
2020/03/20	51.3	72.93	11	73.02	74.00	40.3	14,198	0.28%
2020/03/19	37	69.62	34	69.10	68.55	3	13,591	0.02%
2020/03/18	31	73.98	4	74.70	72.80	27	12,556	0.22%
2020/03/17	13.5	75.12	1	74.50	74.85	12.5	11,920	0.10%
2020/03/16	19.1	77.90	3	79.40	77.30	16.1	11,101	0.15%
2020/03/13	22.1	77.92	36	77.49	81.00	-13.9	10,628	-0.13%
2020/03/12	20	82.80	10	82.49	82.15	10	9,783	0.10%
2020/03/11	1	86.40	1	86.00	85.30	0	9,093	0.00%
2020/03/10	17.1	85.47	12	85.10	86.30	5.1	8,896	0.06%
2020/03/09	7.2	86.32	2	85.85	85.85	5.2	8,539	0.06%
2020/03/06	18	88.57	0	0.00	88.35	18	8,102	0.22%
2020/03/05	6	89.99	1	89.90	90.20	5	7,852	0.06%
2020/03/04	1	89.00	1	89.20	89.20	0	7,779	0.00%
2020/03/03	4	88.69	13	88.79	88.60	-9	7,661	-0.12%
2020/03/02	30.9	87.15	6	87.32	87.35	24.9	7,510	0.33%
2020/02/27	22	88.74	6	89.05	88.65	16	7,110	0.23%
2020/02/26	11	89.31	0	0.00	89.45	11	6,741	0.16%
2020/02/25	11	89.60	1	90.00	90.35	10	6,515	0.15%
2020/02/24	25	90.02	0	0.00	90.10	25	6,423	0.39%
2020/02/21	0.2	91.40	0	0.00	91.25	0.2	6,330	0.00%
2020/02/20	0	91.90	0	0.00	91.70	0	6,287	0.00%
2020/02/19	3	91.95	0	0.00	92.10	3	6,213	0.05%
2020/02/18	4.1	91.16	0	0.00	91.05	4.1	6,122	0.07%
2020/02/17	1	92.30	0	0.00	92.30	1	5,950	0.02%
2020/02/13	4.3	93.03	0	0.00	92.80	4.3	5,836	0.07%
2020/02/12	2	92.48	0	0.00	92.65	2	5,837	0.03%
2020/02/11	0	0.00	38	91.80	91.75	-38	5,791	-0.66%
2020/02/10	2	90.10	0	0.00	91.00	2	5,757	0.03%
2020/02/07	1	91.00	0	0.00	91.20	1	5,710	0.02%
2020/02/06	0	0.00	1	91.70	92.30	-1	5,616	-0.02%
2020/02/05	0.2	91.25	0	0.00	90.85	0.2	5,550	0.00%
2020/02/04	1	90.55	0	0.00	90.60	1	5,485	0.02%
2020/02/03	2	87.88	2	87.80	89.05	0	5,494	0.00%
2020/01/31	44	90.41	2	90.13	89.95	42	5,321	0.79%
2020/01/30	11	93.50	0	0.00	92.15	11	5,069	0.22%
2020/01/20	1	97.71	0	0.00	97.70	1	4,616	0.02%
2020/01/17	0	0.00	2	97.30	97.30	-2	4,632	-0.04%
2020/01/15	1	97.80	0	0.00	97.60	1	4,438	0.02%
2020/01/14	3.1	98.63	0	0.00	98.60	3.1	4,321	0.07%
2020/01/10	1	97.00	0	0.00	97.30	1	4,083	0.02%
2020/01/09	2.1	96.86	0	0.00	96.95	2.1	3,974	0.05%
2020/01/08	7	95.71	1	95.15	95.65	6	3,921	0.15%
2020/01/07	2.1	95.82	0	0.00	96.10	2.1	3,852	0.05%
2020/01/06	1	96.55	0	0.00	96.40	1	3,905	0.03%
2020/01/03	0	0.00	1	98.40	97.65	-1	3,865	-0.03%
2020/01/02	1	97.80	0	0.00	97.65	1	3,954	0.03%
2019/12/31	1	97.00	5	97.02	96.95	-4	3,942	-0.10%
2019/12/30	0.2	98.00	0	0.00	97.80	0.2	3,933	0.00%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/25	1.1	97.12	1	97.20	97.35	0.1	4,106	0.00%
2019/12/24	0.2	97.20	0	0.00	97.20	0.2	4,224	0.00%
2019/12/23	0.2	97.15	1	97.05	97.15	-0.8	4,287	-0.02%
2019/12/20	0.1	97.05	0	0.00	96.95	0.1	4,296	0.00%
2019/12/19	0.1	97.65	0	0.00	97.65	0.1	4,321	0.00%
2019/12/17	1	97.70	1	98.00	98.15	0	4,431	0.00%
2019/12/16	0.1	96.85	1	96.90	96.85	-0.9	4,483	-0.02%
2019/12/12	0	95.80	6	95.45	95.85	-6	4,677	-0.13%
2019/12/09	0.1	93.65	1	93.50	93.65	-0.9	4,831	-0.02%
2019/12/06	0	0.00	4	93.35	93.05	-4	4,869	-0.08%
2019/12/04	0	0.00	4	91.50	91.70	-4	5,253	-0.08%
2019/11/29	4	91.95	0	0.00	91.50	4	5,843	0.07%
2019/11/28	2.1	92.90	0	0.00	92.95	2.1	5,862	0.04%
2019/11/27	0.2	93.10	1.3	93.18	93.20	-1.1	6,162	-0.02%
2019/11/26	0.2	92.85	0	0.00	92.85	0.2	6,183	0.00%
2019/11/20	0.2	93.25	0	0.00	93.25	0.2	6,354	0.00%
2019/11/19	0.1	93.45	1	93.60	93.60	-0.9	6,378	-0.01%
2019/11/18	0	0.00	1	92.90	92.90	-1	6,432	-0.02%
2019/11/15	0.3	92.30	0	0.00	92.30	0.3	6,467	0.00%
2019/11/14	0	0.00	1	91.50	91.40	-1	6,534	-0.02%
2019/11/12	1	91.60	0	0.00	92.00	1	6,834	0.01%
2019/11/11	4	91.31	0.2	91.20	91.15	3.8	6,916	0.05%
2019/11/07	0	0.00	5	92.68	92.85	-5	6,947	-0.07%
2019/11/06	0	0.00	1	93.00	93.35	-1	6,980	-0.01%
2019/11/05	0	0.00	2	92.90	92.90	-2	7,187	-0.03%
2019/11/01	1	90.10	0	0.00	90.10	1	7,768	0.01%
2019/10/31	0	0.00	6	90.04	90.10	-6	8,003	-0.07%
2019/10/29	1.1	89.40	0	0.00	89.45	1.1	7,891	0.01%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	2	88.70	0	0.00	88.45	2	7,729	0.03%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/17	0.1	88.00	0	0.00	88.15	0.1	8,024	0.00%
2019/10/15	0.2	87.55	4	87.66	87.70	-3.8	8,218	-0.05%
2019/10/09	3	85.90	2	85.80	85.80	1	8,235	0.01%
2019/10/08	1	86.50	1	86.50	86.50	0	8,169	0.00%
2019/10/01	1	85.35	2	85.75	85.95	-1	8,066	-0.01%
2019/09/25	2	84.05	0	0.00	84.10	2	8,007	0.02%
2019/09/23	0.1	84.55	0	0.00	84.50	0.1	8,155	0.00%
2019/09/20	0	0.00	1	84.85	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	11	84.77	84.95	-11	8,303	-0.13%
2019/09/17	5	84.25	0	0.00	84.25	5	8,296	0.06%
2019/09/16	0	0.00	4	84.24	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	2	84.03	83.90	-2	8,480	-0.02%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	1	83.60	0	0.00	83.40	1	8,659	0.01%
2019/09/09	0	0.00	1	83.80	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	10	83.48	83.50	-10	8,517	-0.12%
2019/09/05	0	0.00	28	83.13	83.00	-28	8,329	-0.34%
2019/09/04	0	0.00	239	81.95	82.15	-239	8,060	-2.97%	大賣/鉅額交易
2019/09/03	3	81.85	0	0.00	81.20	3	8,057	0.04%
2019/09/02	0	0.00	200	81.90	81.90	-200	8,101	-2.47%	大賣/鉅額交易
2019/08/30	0.1	81.85	400	81.56	81.85	-399.9	8,117	-4.93%	大賣/鉅額交易
2019/08/28	0	0.00	2	80.38	80.40	-2	7,978	-0.03%
2019/08/27	0	0.00	2	80.15	79.85	-2	8,023	-0.02%
2019/08/26	202	79.70	0	0.00	79.65	202	8,107	2.49%	大買/鉅額交易
2019/08/23	1	80.95	3	80.82	81.00	-2	8,030	-0.02%
2019/08/22	1.6	80.94	200	81.50	80.90	-198.4	8,137	-2.44%	大賣/鉅額交易
2019/08/20	0.1	81.00	0	0.00	81.00	0.1	8,234	0.00%
2019/08/19	1	80.30	4	80.74	80.80	-3	8,265	-0.04%
2019/08/16	2	79.85	0	0.00	80.35	2	8,584	0.02%
2019/08/15	1	79.40	0	0.00	79.40	1	8,658	0.01%
2019/08/14	3	80.65	0	0.00	80.30	3	8,722	0.03%
2019/08/13	16	79.79	0	0.00	79.70	16	8,837	0.18%
2019/08/12	5	80.62	0	0.00	80.60	5	9,106	0.05%
2019/08/08	2	80.65	0	0.00	80.65	2	9,337	0.02%
2019/08/07	6	79.88	0	0.00	79.70	6	9,541	0.06%
2019/08/06	217	80.06	0	0.00	80.10	217	9,598	2.26%	大買/鉅額交易
2019/08/05	206	80.20	1	80.25	80.15	205	9,494	2.16%	大買/鉅額交易
2019/08/02	309	80.87	0	0.00	80.95	309	9,347	3.31%	大買/鉅額交易
2019/08/01	126	82.27	0	0.00	82.30	126	9,181	1.37%	大買/鉅額交易
2019/07/31	2	82.78	0	0.00	82.80	2	9,324	0.02%
2019/07/25	0.2	83.70	0	0.00	83.80	0.2	10,100	0.00%
2019/07/23	0	0.00	21	83.74	83.60	-21	10,068	-0.21%
2019/07/22	0	83.40	1	83.50	83.40	-1	10,034	-0.01%
2019/07/18	0	0.00	7	82.80	82.70	-7	9,842	-0.07%
2019/07/17	0	0.00	300	82.80	82.80	-300	9,816	-3.06%	大賣/鉅額交易
2019/07/16	0	0.00	101	83.35	83.35	-101	9,688	-1.04%	大賣/鉅額交易
2019/07/15	0	0.00	102	83.20	83.20	-102	9,805	-1.04%	大賣/鉅額交易
2019/07/12	1	82.80	2	82.80	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	105	82.81	82.85	-105	10,329	-1.02%	大賣/鉅額交易
2019/07/08	0	0.00	1	82.00	81.60	-1	10,397	-0.01%
2019/07/04	0	0.00	1	82.05	82.00	-1	10,624	-0.01%
2019/07/03	100	81.65	0	0.00	81.50	100	10,782	0.93%
2019/07/01	2	82.63	118	82.66	82.65	-116	10,800	-1.07%	大賣/鉅額交易
2019/06/28	10	80.95	1	81.25	80.90	9	10,664	0.08%
2019/06/27	0	0.00	202	81.15	81.50	-202	10,782	-1.87%	大賣/鉅額交易
2019/06/26	202	80.33	4	80.58	80.35	198	10,621	1.86%	大買/鉅額交易
2019/06/25	1	80.60	1	81.15	80.75	0	10,580	0.00%
2019/06/24	0	0.00	22	81.11	81.20	-22	10,490	-0.21%
2019/06/21	0	0.00	2	81.15	80.85	-2	10,258	-0.02%
2019/06/20	0	0.00	9	80.93	80.85	-9	10,120	-0.09%
2019/06/19	3.1	80.36	207	80.26	80.75	-203.9	10,042	-2.03%	大賣/鉅額交易
2019/06/18	106	78.89	2	78.83	78.90	104	9,868	1.05%	大買/鉅額交易
2019/06/17	102	78.21	104	78.51	78.70	-2	10,017	-0.02%	大買/大賣/
2019/06/13	200	79.10	1	79.05	79.05	199	10,209	1.95%	大買/鉅額交易
2019/06/12	0	0.00	3	79.68	79.70	-3	10,302	-0.03%
2019/06/11	1	79.50	207	79.54	79.40	-206	10,234	-2.01%	大賣/鉅額交易
2019/06/10	2	78.90	3	78.77	79.05	-1	10,226	-0.01%
2019/06/06	201	77.70	3	77.65	77.70	198	10,329	1.92%	大買/鉅額交易
2019/06/05	0	0.00	7	78.75	78.30	-7	10,282	-0.07%
2019/06/04	200	78.10	0	0.00	78.05	200	10,331	1.94%	大買/鉅額交易
2019/06/03	0	0.00	3	78.55	78.55	-3	10,515	-0.03%
2019/05/31	305	78.44	2	77.78	78.45	303	10,741	2.82%	大買/鉅額交易
2019/05/30	4	77.35	4	77.29	77.40	0	10,771	0.00%
2019/05/29	7	76.59	0	0.00	76.75	7	10,785	0.06%
2019/05/28	4	77.08	0	0.00	77.10	4	10,839	0.04%
2019/05/27	8	76.99	10	77.15	77.15	-2	10,940	-0.02%
2019/05/24	1	77.10	0	0.00	77.35	1	11,071	0.01%
2019/05/23	6	77.02	7	76.99	76.95	-1	11,135	-0.01%
2019/05/22	4	78.39	0	0.00	78.40	4	11,019	0.04%
2019/05/21	2	77.85	1	78.40	78.40	1	11,415	0.01%
2019/05/20	9.8	78.37	0	0.00	78.20	9.8	11,133	0.09%
2019/05/17	9	78.61	0	0.00	78.25	9	11,004	0.08%
2019/05/16	4	79.15	0	0.00	79.05	4	10,671	0.04%
2019/05/15	40	79.80	0	0.00	79.75	40	10,447	0.38%
2019/05/14	9	79.64	0	0.00	79.65	9	10,229	0.09%
2019/05/13	19	80.38	0	0.00	80.15	19	9,994	0.19%
2019/05/10	4	81.41	0	0.00	81.50	4	9,793	0.04%
2019/05/09	0	0.00	1	81.45	81.55	-1	9,684	-0.01%
2019/05/07	0	0.00	5	83.20	83.15	-5	9,480	-0.05%
2019/05/06	1	82.25	3	82.27	82.30	-2	9,368	-0.02%
2019/04/30	0	0.00	1	82.70	82.80	-1	8,949	-0.01%
2019/04/26	4	82.50	0	0.00	82.45	4	9,151	0.04%
2019/04/24	0	0.00	1	83.30	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	10	82.87	83.05	-10	9,597	-0.10%
2019/04/22	2.1	82.75	5	82.78	82.70	-2.9	9,585	-0.03%
2019/04/19	1	82.70	3	82.80	82.80	-2	9,709	-0.02%
2019/04/17	0	0.00	2	82.65	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	2	81.98	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	1	81.65	81.85	-1	9,306	-0.01%
2019/04/11	0	0.00	3	81.27	81.15	-3	9,630	-0.03%
2019/04/09	0	0.00	7	81.07	81.40	-7	9,531	-0.07%
2019/04/08	2	80.83	12	80.87	80.90	-10	9,436	-0.11%
2019/04/01	1	80.25	5	80.15	79.85	-4	9,544	-0.04%
2019/03/29	0	0.00	7	78.76	79.15	-7	9,410	-0.07%
2019/03/22	0	0.00	4	79.63	79.35	-4	9,652	-0.04%
2019/03/21	0	0.00	5	78.84	79.15	-5	9,683	-0.05%
2019/03/20	1.1	78.50	5	78.46	78.50	-3.9	9,598	-0.04%
2019/03/19	0	0.00	13	78.27	78.40	-13	9,545	-0.14%
2019/03/13	1	76.90	0	0.00	77.10	1	9,677	0.01%
2019/03/11	2	76.00	0	0.00	76.15	2	9,506	0.02%
2019/03/08	1	75.85	0	0.00	76.00	1	9,659	0.01%
2019/03/05	3	76.70	0	0.00	76.75	3	9,208	0.03%
2019/02/27	2.6	77.66	3	77.55	77.65	-0.4	9,143	0.00%
2019/02/25	1	77.65	1	77.60	77.50	0	8,829	0.00%
2019/02/21	0	0.00	2	76.85	77.10	-2	8,738	-0.02%
2019/02/20	0.1	76.45	3	76.35	76.35	-2.9	8,545	-0.03%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	1	75.80	75.65	-1	8,168	-0.01%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/12	2	75.50	0	0.00	75.65	2	8,870	0.02%
2019/02/11	0	0.00	3	75.33	75.15	-3	8,939	-0.03%
2019/01/30	2	74.40	0	0.00	74.35	2	8,933	0.02%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	2	75.20	0	0.00	75.15	2	8,953	0.02%
2019/01/25	0	0.00	23	74.80	75.00	-23	9,001	-0.26%
2019/01/23	1	73.80	1	73.85	73.70	0	9,099	0.00%
2019/01/22	14	73.90	0	0.00	74.05	14	9,094	0.15%
2019/01/21	1.1	76.59	1	76.55	76.50	0.1	9,112	0.00%
2019/01/18	0	0.00	1	76.00	75.95	-1	9,237	-0.01%
2019/01/16	1	75.55	2	75.68	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	21	75.65	75.65	-21	9,789	-0.21%
2019/01/11	1	75.45	5	75.53	75.50	-4	9,912	-0.04%
2019/01/09	0	0.00	2	74.85	75.00	-2	10,164	-0.02%
2019/01/07	1	73.90	5	73.87	73.95	-4	10,889	-0.04%
2019/01/04	8	72.35	3	72.35	72.20	5	11,031	0.05%
2019/01/03	3	73.38	0	0.00	73.35	3	11,818	0.03%
2019/01/02	2	74.28	0	0.00	74.05	2	11,938	0.02%
2018/12/28	0	0.00	3	75.50	75.50	-3	12,571	-0.02%
2018/12/27	10	74.95	0	0.00	75.05	10	12,940	0.08%
2018/12/26	3	73.70	2	74.20	73.55	1	12,942	0.01%
2018/12/25	9	73.54	0	0.00	73.75	9	12,867	0.07%
2018/12/24	0	0.00	6	74.75	74.70	-6	12,756	-0.05%
2018/12/22	3	74.70	0	0.00	74.85	3	12,755	0.02%
2018/12/21	2	74.70	11	74.88	75.20	-9	12,926	-0.07%
2018/12/20	4.1	75.17	10	75.06	75.05	-5.9	13,248	-0.04%
2018/12/19	4	75.50	8	75.78	75.90	-4	13,222	-0.03%
2018/12/18	4	75.31	0	0.00	75.30	4	13,273	0.03%
2018/12/17	0	0.00	1	75.50	75.95	-1	13,268	-0.01%
2018/12/14	1	75.10	0	0.00	75.35	1	13,243	0.01%
2018/12/13	0	0.00	6	76.41	76.30	-6	13,211	-0.05%
2018/12/12	0	0.00	10	76.12	76.20	-10	13,210	-0.08%
2018/12/11	10	74.60	0	0.00	75.05	10	13,215	0.08%
2018/12/10	20	74.78	0	0.00	74.45	20	13,270	0.15%
2018/12/07	0	0.00	7	75.66	75.45	-7	13,404	-0.05%
2018/12/06	32	75.28	0	0.00	75.10	32	13,600	0.24%
2018/12/05	9	76.82	0	0.00	76.65	9	13,587	0.07%
2018/12/03	0	0.00	38	78.40	78.80	-38	13,489	-0.28%
2018/11/30	1	76.75	0	0.00	76.75	1	13,291	0.01%
2018/11/29	1	77.30	11	77.79	77.05	-10	13,262	-0.08%
2018/11/28	0	0.00	4	76.91	76.90	-4	13,153	-0.03%
2018/11/27	4	75.40	3	76.00	76.05	1	13,089	0.01%
2018/11/26	2	76.05	10	76.38	76.15	-8	13,032	-0.06%
2018/11/23	7	75.32	0	0.00	75.35	7	13,091	0.05%
2018/11/22	1	75.85	24	76.02	75.60	-23	13,247	-0.17%
2018/11/21	28	75.06	0	0.00	76.00	28	13,286	0.21%
2018/11/20	10.1	76.12	0	0.00	76.00	10.1	13,118	0.08%
2018/11/19	9	76.77	0	0.00	76.70	9	13,017	0.07%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/15	1	76.90	0	0.00	77.60	1	12,876	0.01%
2018/11/13	10	76.18	8	76.61	77.10	2	12,813	0.02%
2018/11/12	0	0.00	5	77.95	78.00	-5	12,712	-0.04%
2018/11/09	1	77.80	1	77.80	77.80	0	12,685	0.00%
2018/11/08	0	0.00	27	78.82	78.85	-27	12,143	-0.22%
2018/11/07	0	0.00	46	78.43	78.40	-46	12,009	-0.38%
2018/11/06	1	77.90	0	0.00	78.00	1	12,027	0.01%
2018/11/02	2	78.45	1	78.50	78.65	1	11,895	0.01%
2018/11/01	1	78.35	6	77.90	78.40	-5	11,851	-0.04%
2018/10/31	0	0.00	9	77.11	77.55	-9	11,758	-0.08%
2018/10/30	0	0.00	1	76.05	75.95	-1	11,634	-0.01%
2018/10/29	1	75.75	2	75.50	75.75	-1	11,553	-0.01%
2018/10/26	6	75.23	4	74.90	75.40	2	11,468	0.02%
2018/10/25	4	75.60	3	75.65	75.50	1	11,239	0.01%
2018/10/24	5	77.34	3	77.75	77.40	2	10,803	0.02%
2018/10/23	5	78.03	1	77.75	77.75	4	10,641	0.04%
2018/10/22	1.1	79.37	0	0.00	79.20	1.1	10,326	0.01%
2018/10/19	8	78.32	6	78.82	79.30	2	10,260	0.02%
2018/10/18	1	79.20	0	0.00	79.15	1	10,165	0.01%
2018/10/17	2	79.90	1	80.45	79.40	1	10,117	0.01%
2018/10/16	4	78.76	20	78.92	79.30	-16	9,921	-0.16%
2018/10/15	35	78.79	9	78.85	79.20	26	9,950	0.26%
2018/10/12	19.1	78.47	13	79.33	80.05	6.1	9,350	0.07%
2018/10/11	71	79.13	3	77.57	77.40	68	9,184	0.74%
2018/10/09	27	83.19	1	83.40	83.25	26	8,092	0.32%
2018/10/08	71	82.83	0	0.00	83.00	71	7,840	0.91%
2018/10/05	28	84.07	0	0.00	83.45	28	7,292	0.38%
2018/10/03	0	0.00	1	86.10	85.95	-1	6,865	-0.01%
2018/09/28	0	0.00	1	87.60	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	38	87.07	87.35	-38	6,757	-0.56%
2018/09/26	0	0.00	7	86.85	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	12	87.00	87.10	-12	6,273	-0.19%
2018/09/21	0	86.85	11	86.72	86.85	-11	6,218	-0.18%
2018/09/17	4	86.01	0	0.00	85.85	4	6,533	0.06%
2018/09/14	2	86.18	0	0.00	86.50	2	6,517	0.03%
2018/09/13	25	85.05	0	0.00	84.95	25	6,481	0.39%
2018/09/12	39	85.41	0	0.00	85.55	39	6,167	0.63%
2018/09/11	15	85.66	0	0.00	85.65	15	5,989	0.25%
2018/09/07	1	86.30	0	0.00	86.40	1	5,723	0.02%
2018/09/06	5	86.50	0	0.00	86.50	5	5,741	0.09%
2018/09/05	1	87.10	1	87.10	87.00	0	5,786	0.00%
2018/09/04	0	0.00	1	86.80	87.00	-1	5,782	-0.02%
2018/09/03	1	86.55	12	86.65	86.45	-11	5,798	-0.19%
2018/08/30	1	88.00	0	0.00	87.55	1	5,836	0.02%
2018/08/29	0	0.00	1	87.15	87.25	-1	5,778	-0.02%
2018/08/27	0	0.00	1	85.25	85.55	-1	5,580	-0.02%
2018/08/21	1	84.15	0	0.00	84.55	1	5,515	0.02%
2018/08/15	1	83.70	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0	0.00	2	84.55	84.55	-2	5,340	-0.04%
2018/08/13	3	84.07	0	0.00	83.95	3	5,368	0.06%
2018/08/09	0	0.00	0.3	86.10	86.15	-0.3	5,296	-0.01%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	1	85.55	85.55	-1	6,058	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/20	0	0.00	1	84.65	84.65	-1	6,337	-0.02%
2018/07/19	0	0.00	1	83.75	83.30	-1	6,304	-0.02%
2018/07/18	2	83.20	3	83.30	83.05	-1	6,365	-0.02%
2018/07/16	1	83.25	0	0.00	83.00	1	6,422	0.02%
2018/07/13	0	0.00	2	83.10	83.35	-2	6,407	-0.03%
2018/07/12	0	0.00	5	82.62	82.65	-5	6,241	-0.08%
2018/07/10	1	82.65	2	82.55	82.45	-1	6,163	-0.02%
2018/07/09	1	82.20	3	82.13	82.25	-2	6,131	-0.03%
2018/07/06	1	81.00	0	0.00	80.95	1	6,040	0.02%
2018/07/03	1	81.65	1	81.95	81.15	0	6,033	0.00%
2018/06/29	1	80.30	1	81.05	81.45	0	6,045	0.00%
2018/06/28	1	79.95	0	0.00	80.05	1	5,950	0.02%
2018/06/27	1	80.35	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.30	0.1	80.90	80.70	5	5,761	0.09%
2018/06/25	2	80.85	0	0.00	80.90	2	5,556	0.04%
2018/06/22	1	80.45	1	81.05	81.15	0	5,478	0.00%
2018/06/21	1	81.35	0	0.00	81.25	1	5,442	0.02%
2018/06/06	0	0.00	7	83.00	83.30	-7	5,598	-0.13%
2018/06/04	0	0.00	4	82.44	82.60	-4	5,547	-0.07%
2018/06/01	0	0.00	2	81.25	81.35	-2	5,472	-0.04%
2018/05/31	0	0.00	1.1	80.76	80.75	-1.1	5,533	-0.02%
2018/05/30	5.4	80.38	0	0.00	80.40	5.4	5,568	0.10%
2018/05/16	0	0.00	2	81.68	81.75	-2	6,281	-0.03%
2018/05/15	1	81.75	0	0.00	81.65	1	6,311	0.02%
2018/05/14	1	81.95	8	82.24	82.50	-7	6,727	-0.10%
2018/05/11	0	0.00	7	81.34	81.60	-7	6,558	-0.11%
2018/05/10	1	80.50	0	0.00	80.65	1	6,315	0.02%
2018/05/09	0	0.00	5	80.44	80.45	-5	6,264	-0.08%
2018/05/08	0	0.00	9	79.91	80.00	-9	6,278	-0.14%
2018/05/07	1	79.05	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.55	0	0.00	78.95	1	6,314	0.02%
2018/04/30	1	80.00	0	0.00	80.00	1	6,313	0.02%
2018/04/27	9	78.95	0	0.00	79.20	9	6,300	0.14%
2018/04/25	7	79.04	0	0.00	79.30	7	5,981	0.12%
2018/04/24	5	79.38	0	0.00	79.55	5	5,821	0.09%
2018/04/23	2	80.00	0	0.00	79.95	2	5,635	0.04%
2018/04/20	8	80.82	0	0.00	80.75	8	5,524	0.14%
2018/04/16	1	82.50	1	82.15	82.30	0	5,399	0.00%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/10	0	0.00	2	82.70	82.50	-2	5,584	-0.04%
2018/03/31	0	0.00	1	83.00	82.95	-1	5,607	-0.02%
2018/03/27	0	0.00	11	83.13	83.40	-11	5,518	-0.20%
2018/03/23	3	81.92	0	0.00	82.10	3	5,489	0.05%
2018/03/20	0	0.00	1	83.35	83.80	-1	5,416	-0.02%
2018/03/16	1	83.35	0	0.00	83.90	1	5,399	0.02%
2018/03/13	0	0.00	3	84.62	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	5	83.94	84.15	-5	5,367	-0.09%
2018/03/09	0	0.00	4	82.84	82.85	-4	5,442	-0.07%
2018/03/08	0	0.00	5	82.63	82.75	-5	5,427	-0.09%
2018/03/07	10	82.30	0	0.00	81.80	10	5,398	0.19%
2018/03/06	0	0.00	11	81.91	82.15	-11	5,449	-0.20%
2018/03/02	2	80.75	0	0.00	81.15	2	5,452	0.04%
2018/03/01	3	81.30	0	0.00	81.75	3	5,382	0.06%
2018/02/27	5	82.35	3	83.12	82.35	2	5,345	0.04%
2018/02/26	1.2	82.44	1	82.80	82.40	0.2	5,235	0.00%
2018/02/23	0	0.00	11	81.72	82.00	-11	5,206	-0.21%
2018/02/22	6	80.93	0	0.00	81.00	6	5,225	0.11%
2018/02/21	1	81.40	26	81.49	81.50	-25	5,238	-0.48%
2018/02/12	0	0.00	2	79.60	79.70	-2	5,082	-0.04%
2018/02/09	11	78.14	3	79.08	79.05	8	5,062	0.16%
2018/02/08	0	0.00	2	80.50	80.60	-2	4,828	-0.04%
2018/02/07	3	81.10	13	81.35	80.65	-10	4,854	-0.21%
2018/02/06	42	80.32	0	0.00	79.65	42	4,702	0.89%
2018/02/05	20	83.17	0	0.00	83.60	20	4,182	0.48%
2018/02/02	5	84.48	4	85.03	84.90	1	4,080	0.02%
2018/02/01	0	0.00	8	85.27	85.25	-8	4,049	-0.20%
2018/01/31	7	84.28	5	84.87	84.65	2	4,014	0.05%
2018/01/30	6	84.83	0	0.00	84.55	6	3,980	0.15%
2018/01/29	2	85.63	5	85.58	85.55	-3	3,924	-0.08%
2018/01/26	13	87.18	0	0.00	87.50	13	3,841	0.34%
2018/01/25	1	87.30	3	87.93	87.45	-2	3,739	-0.05%
2018/01/24	3.1	87.09	0	0.00	87.20	3.1	3,678	0.08%
2018/01/23	0	0.00	2	88.25	88.30	-2	3,629	-0.06%
2018/01/22	1	87.75	0	0.00	87.95	1	3,588	0.03%
2018/01/17	0.3	85.15	2	85.10	85.15	-1.7	3,441	-0.05%
2018/01/08	0	0.00	5	83.85	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	5	83.75	83.75	-5	3,272	-0.15%
2018/01/04	0	0.00	1	83.35	83.50	-1	3,291	-0.03%
2018/01/03	5	83.15	1	83.30	83.35	4	3,464	0.12%