元大台灣50 (0050)-台新-左楠券商分點個股進出

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
151.90
漲跌
▲1.45
漲幅
+0.96%
成交量
5,387張
產業
上市
3669人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－台新-左楠券商分點個股進出

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-左楠券商分點個股進出
台新-左楠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
2024/04/23	2.5	151.97	1.7	152.08	151.90	0.8	12,890	0.01%
2024/04/22	2.4	150.56	139.4	150.72	150.45	-137	13,165	-1.04%	大賣/鉅額交易
2024/04/19	29.1	151.54	5	151.60	150.90	24.1	13,214	0.18%
2024/04/18	0.3	156.08	0.6	158.07	158.95	-0.3	12,816	0.00%
2024/04/17	2.2	156.32	1.5	156.82	157.40	0.7	12,800	0.01%
2024/04/16	11.1	155.96	0.7	157.76	155.65	10.4	12,784	0.08%
2024/04/15	2.7	160.33	4	160.15	160.00	-1.3	12,601	-0.01%
2024/04/12	1.6	162.21	0	0.00	162.10	1.6	12,626	0.01%
2024/04/11	0.3	162.07	0.1	162.14	162.50	0.2	12,596	0.00%
2024/04/10	0.4	163.25	3.7	163.05	163.00	-3.3	12,600	-0.03%
2024/04/09	2	162.70	4.4	162.06	163.25	-2.3	12,737	-0.02%
2024/04/08	0.1	159.42	0	0.00	159.45	0.1	12,701	0.00%
2024/04/03	2.7	158.57	1	158.50	158.55	1.7	12,825	0.01%
2024/04/02	0	0.00	4.2	159.47	159.65	-4.2	12,995	-0.03%
2024/04/01	0.3	157.72	0.4	158.02	157.40	-0.1	13,372	0.00%
2024/03/29	0	157.60	1.8	157.95	157.90	-1.8	13,564	-0.01%
2024/03/28	3.5	156.99	0.2	156.90	156.90	3.3	13,567	0.02%
2024/03/27	0.1	157.29	0.3	157.21	157.65	-0.2	13,618	0.00%
2024/03/26	0.2	157.10	0.1	157.50	157.60	0.1	13,634	0.00%
2024/03/25	0.1	157.20	1	157.32	157.50	-1	13,636	-0.01%
2024/03/22	1.3	156.92	0.3	156.97	157.20	1	13,586	0.01%
2024/03/21	4.2	156.45	9.7	156.80	157.40	-5.5	13,584	-0.04%
2024/03/20	0.9	154.26	1.4	154.56	153.20	-0.4	13,558	0.00%
2024/03/19	1.3	153.38	4	153.63	154.05	-2.7	13,924	-0.02%
2024/03/18	1	153.00	2	153.65	154.40	-1	13,830	-0.01%
2024/03/15	2.3	154.22	6.5	154.23	153.00	-4.2	13,623	-0.03%
2024/03/14	1.2	154.91	0	0.00	155.10	1.2	13,532	0.01%
2024/03/13	0.4	155.45	5.2	155.52	155.25	-4.8	13,611	-0.04%
2024/03/12	0.3	153.66	2.6	153.76	154.50	-2.3	13,443	-0.02%
2024/03/11	1.2	153.43	9.5	153.05	152.90	-8.3	13,318	-0.06%
2024/03/08	5.9	154.94	6.1	155.36	154.45	-0.2	13,181	0.00%
2024/03/07	1.2	151.94	11.4	152.04	152.30	-10.2	12,772	-0.08%
2024/03/06	2.5	147.96	6.6	148.59	148.85	-4	12,366	-0.03%
2024/03/05	0.2	148.23	4.5	148.16	148.15	-4.3	12,273	-0.04%
2024/03/04	0.3	146.94	22.6	146.19	146.95	-22.3	12,111	-0.18%
2024/03/01	0.2	143.40	3	143.45	142.80	-2.8	11,865	-0.02%
2024/02/29	7.3	143.13	3.6	143.05	143.30	3.7	11,877	0.03%
2024/02/27	2.5	143.80	2.5	142.93	143.35	-0.1	11,985	0.00%
2024/02/26	3.6	143.72	2.5	143.92	143.95	1.1	11,990	0.01%
2024/02/23	3	143.87	9.1	143.86	143.75	-6.1	11,929	-0.05%
2024/02/22	0	142.51	11.9	142.48	142.80	-11.9	12,083	-0.10%
2024/02/21	0.2	141.31	6.4	141.38	141.20	-6.2	12,022	-0.05%
2024/02/20	6.7	141.54	1	141.85	141.65	5.7	12,301	0.05%
2024/02/19	1.1	140.78	7.4	140.99	141.10	-6.2	12,385	-0.05%
2024/02/16	3	141.71	9.2	141.47	141.30	-6.2	12,615	-0.05%
2024/02/15	1	142.40	30.6	141.96	142.35	-29.6	12,656	-0.23%
2024/02/05	2.4	135.82	6.1	135.69	135.95	-3.7	12,384	-0.03%
2024/02/02	1.1	134.91	13.1	135.00	135.10	-12	12,168	-0.10%
2024/02/01	2.1	134.02	5	134.00	134.35	-2.9	12,124	-0.02%
2024/01/31	2.4	134.54	7	134.72	134.35	-4.6	12,169	-0.04%
2024/01/30	1.2	136.16	13	136.44	136.15	-11.8	12,165	-0.10%
2024/01/29	0.2	136.20	29.5	136.37	136.50	-29.3	12,271	-0.24%
2024/01/26	4.8	135.49	14.1	135.72	135.65	-9.4	11,972	-0.08%
2024/01/25	1	135.45	38.4	135.57	135.65	-37.4	11,872	-0.31%
2024/01/24	1.1	134.00	9.5	134.09	134.00	-8.4	11,511	-0.07%
2024/01/23	3	133.60	10.3	133.90	134.05	-7.3	11,454	-0.06%
2024/01/22	1.1	134.09	14.3	133.85	133.80	-13.1	11,491	-0.11%
2024/01/19	0.4	131.73	11.3	131.95	132.90	-10.9	11,344	-0.10%
2024/01/18	0.2	128.40	1.1	128.20	128.30	-1	11,276	-0.01%
2024/01/17	26.7	127.77	0	0.00	127.45	26.7	11,225	0.24%
2024/01/16	17.1	131.73	3	131.85	131.65	14.1	10,739	0.13%
2024/01/15	2.3	133.04	0	0.00	133.00	2.3	10,507	0.02%
2024/01/12	2.2	132.58	0	0.00	132.65	2.2	10,378	0.02%
2024/01/11	8.8	133.00	1	132.55	132.85	7.8	10,400	0.07%
2024/01/10	1.1	132.41	0	0.00	132.30	1.1	10,466	0.01%
2024/01/09	0.6	133.66	0	0.00	133.00	0.6	10,467	0.01%
2024/01/08	12.3	133.28	1.1	133.50	132.75	11.2	10,501	0.11%
2024/01/05	4.8	132.30	0	0.00	132.15	4.8	10,451	0.05%
2024/01/04	2.2	132.39	0.1	132.60	132.50	2.1	10,623	0.02%
2024/01/03	12.5	132.67	0	0.00	132.55	12.5	10,771	0.12%
2024/01/02	2.3	135.06	1.1	134.90	134.90	1.2	10,627	0.01%
2023/12/29	1.1	135.69	12.1	135.65	135.45	-11	10,597	-0.10%
2023/12/28	0.4	135.70	9.4	135.74	135.75	-9	10,564	-0.08%
2023/12/27	1	135.50	11.3	135.24	135.75	-10.3	10,401	-0.10%
2023/12/26	0	0.00	0.2	134.20	134.25	-0.2	10,010	0.00%
2023/12/25	0	0.00	0	133.53	133.50	0	9,822	0.00%
2023/12/22	0	132.90	0	0.00	132.95	0	9,796	0.00%
2023/12/21	1.3	132.43	0	132.40	132.60	1.3	9,860	0.01%
2023/12/20	0.3	133.60	5.5	133.68	133.75	-5.2	9,837	-0.05%
2023/12/19	1.1	132.98	2	133.00	133.40	-0.9	9,885	-0.01%
2023/12/18	2.1	133.65	2.1	133.58	133.90	-0.1	10,144	0.00%
2023/12/15	3.1	133.99	8.6	133.93	133.70	-5.5	10,132	-0.05%
2023/12/14	0	0.00	9.1	132.88	133.15	-9.1	9,893	-0.09%
2023/12/13	2.3	131.55	2	131.68	131.55	0.3	9,477	0.00%
2023/12/12	0.1	131.68	3.4	131.93	131.50	-3.3	9,524	-0.03%
2023/12/11	4.2	131.16	0.1	131.10	131.20	4.1	9,552	0.04%
2023/12/08	2	131.10	0.2	131.05	131.05	1.9	9,554	0.02%
2023/12/07	2.1	130.36	0	0.00	130.00	2.1	9,380	0.02%
2023/12/06	0.5	130.80	2.1	131.18	130.80	-1.6	9,471	-0.02%
2023/12/05	4.8	130.27	1.1	130.26	130.35	3.7	9,445	0.04%
2023/12/04	0.2	131.33	1.1	131.12	131.30	-0.9	9,459	-0.01%
2023/12/01	1.1	131.33	2	131.45	131.80	-0.9	9,507	-0.01%
2023/11/30	0.1	131.14	0.1	131.20	131.35	0	9,479	0.00%
2023/11/29	0.4	131.19	0.2	131.15	131.15	0.3	9,354	0.00%
2023/11/28	0.1	131.60	1.1	131.44	131.25	-1	9,295	-0.01%
2023/11/27	1.5	130.38	0.8	131.77	130.35	0.7	9,208	0.01%
2023/11/24	0.1	131.29	8.4	131.25	131.20	-8.3	9,147	-0.09%
2023/11/22	6.6	131.46	13	131.25	131.35	-6.4	9,002	-0.07%
2023/11/21	2.1	132.23	3.4	132.48	132.55	-1.4	9,018	-0.02%
2023/11/20	0.2	131.00	1.3	130.96	130.95	-1.1	8,657	-0.01%
2023/11/17	0.6	131.09	8.8	131.28	131.00	-8.2	8,625	-0.10%
2023/11/16	0.1	130.51	6.6	130.61	130.60	-6.5	8,234	-0.08%
2023/11/15	1.1	130.78	69.7	130.94	130.55	-68.6	8,096	-0.85%
2023/11/14	2	129.25	8.7	129.38	129.00	-6.7	7,843	-0.09%
2023/11/13	2	128.75	13.7	128.84	128.70	-11.7	7,669	-0.15%
2023/11/10	0.3	126.74	3.6	126.69	126.75	-3.3	7,548	-0.04%
2023/11/09	0.1	127.00	2.8	126.87	127.25	-2.8	7,601	-0.04%
2023/11/08	0.3	127.23	7.4	127.12	127.20	-7.1	7,872	-0.09%
2023/11/07	6.1	126.48	0.1	126.40	126.50	6	7,816	0.08%
2023/11/06	0	0.00	11.4	126.84	126.55	-11.4	7,888	-0.14%
2023/11/03	1.1	124.85	12.2	125.21	125.45	-11	7,684	-0.14%
2023/11/02	4	124.08	7.6	123.90	124.50	-3.6	7,713	-0.05%
2023/11/01	4.5	121.77	0	121.75	121.75	4.5	7,626	0.06%
2023/10/31	25	121.32	1	121.40	121.15	24	7,666	0.31%
2023/10/30	87	121.99	0	122.30	122.00	87	7,686	1.13%
2023/10/27	1.3	122.34	0	0.00	122.30	1.3	7,608	0.02%
2023/10/26	17.6	121.82	0	0.00	121.75	17.6	7,661	0.23%
2023/10/25	2	124.60	0	0.00	124.20	2	7,340	0.03%
2023/10/24	3.1	123.71	0.7	123.45	123.95	2.4	7,340	0.03%
2023/10/23	3.4	123.90	0	0.00	123.85	3.4	7,293	0.05%
2023/10/20	1.4	124.17	3.1	124.66	125.40	-1.7	7,276	-0.02%
2023/10/19	0.5	124.85	3	124.90	124.85	-2.5	7,364	-0.03%
2023/10/18	4.1	125.30	4	125.48	124.80	0.1	7,447	0.00%
2023/10/17	0.2	126.62	0.4	126.63	126.55	-0.2	7,349	0.00%
2023/10/16	1	126.29	6	126.08	126.25	-5	7,474	-0.07%
2023/10/13	0.1	126.84	5.4	127.08	126.95	-5.3	7,526	-0.07%
2023/10/12	0.3	126.95	7.7	126.86	127.30	-7.5	7,674	-0.10%
2023/10/11	3	126.17	6.7	126.22	126.25	-3.7	7,681	-0.05%
2023/10/06	2.8	124.09	2.2	124.12	124.10	0.6	7,718	0.01%
2023/10/05	0.3	123.52	3	123.28	123.65	-2.7	7,694	-0.03%
2023/10/04	12.6	121.67	0	0.00	121.90	12.6	7,701	0.16%
2023/10/03	1.2	124.04	0.5	124.00	123.50	0.7	7,645	0.01%
2023/10/02	0.2	124.28	5	124.33	124.25	-4.8	7,694	-0.06%
2023/09/28	5.4	122.84	0	0.00	122.65	5.4	7,859	0.07%
2023/09/27	2.6	121.90	5	121.60	122.15	-2.4	7,849	-0.03%
2023/09/26	12.2	122.27	0.1	122.40	122.10	12.1	7,835	0.15%
2023/09/25	2.5	123.29	0	0.00	123.55	2.5	7,778	0.03%
2023/09/22	0.4	122.56	0	0.00	122.65	0.4	7,829	0.00%
2023/09/21	14.2	123.04	0	0.00	122.75	14.2	7,765	0.18%
2023/09/20	4.3	124.82	0	0.00	124.75	4.3	7,507	0.06%
2023/09/19	2	125.57	0	0.00	125.45	2	7,518	0.03%
2023/09/18	0.7	126.36	0	0.00	126.00	0.7	7,574	0.01%
2023/09/15	0.8	127.00	4.1	127.29	127.35	-3.3	7,899	-0.04%
2023/09/14	1	126.80	8.1	126.63	126.95	-7.1	7,912	-0.09%
2023/09/13	0.5	125.11	4	124.98	125.20	-3.5	7,892	-0.04%
2023/09/12	0	0.00	4.1	125.00	125.05	-4.1	7,959	-0.05%
2023/09/11	2.7	123.80	0	0.00	123.80	2.7	8,099	0.03%
2023/09/08	3.2	124.39	0	0.00	124.30	3.2	8,073	0.04%
2023/09/07	6.8	125.04	0	0.00	124.85	6.8	8,371	0.08%
2023/09/06	0.7	126.19	5	126.03	126.00	-4.3	8,506	-0.05%
2023/09/05	1.7	126.42	0	0.00	126.45	1.7	8,477	0.02%
2023/09/04	0	126.54	1	126.55	126.75	-1	8,502	-0.01%
2023/09/01	1.4	125.59	2	125.70	125.90	-0.6	8,646	-0.01%
2023/08/31	0.3	125.94	0	0.00	125.70	0.3	8,705	0.00%
2023/08/30	3	126.55	0	126.65	126.60	3	8,738	0.03%
2023/08/29	0.5	125.75	0	0.00	126.05	0.5	8,774	0.01%
2023/08/28	0.1	125.35	1	125.15	125.35	-0.9	8,731	-0.01%
2023/08/25	9	125.13	8.1	125.14	124.55	0.9	8,806	0.01%
2023/08/24	1.4	126.71	11.5	126.71	127.00	-10.1	8,890	-0.11%
2023/08/23	6	124.82	0	0.00	124.85	6	9,020	0.07%
2023/08/22	2.4	123.97	31.1	123.99	124.00	-28.7	9,303	-0.31%
2023/08/21	3	123.33	1	123.32	123.00	2	9,433	0.02%
2023/08/18	7.5	123.92	1	123.90	123.85	6.5	9,447	0.07%
2023/08/17	7.6	123.97	0	124.55	124.60	7.6	9,525	0.08%
2023/08/16	8.5	123.84	0.4	124.10	124.05	8.1	9,664	0.08%
2023/08/15	1.9	124.83	0	0.00	124.70	1.9	9,931	0.02%
2023/08/14	23.9	124.69	1	124.75	124.50	22.9	10,173	0.23%
2023/08/11	14.3	126.47	0	0.00	126.30	14.3	10,232	0.14%
2023/08/10	9.7	126.55	1	126.35	126.40	8.7	10,235	0.08%
2023/08/09	0.2	127.05	0	0.00	127.20	0.2	10,122	0.00%
2023/08/08	9.3	126.94	0	0.00	127.00	9.3	10,124	0.09%
2023/08/07	0.3	128.23	1	128.45	128.50	-0.7	10,010	-0.01%
2023/08/04	2.9	127.24	4	127.30	127.25	-1.1	10,002	-0.01%
2023/08/02	8.4	128.07	6.6	127.65	127.85	1.9	9,967	0.02%
2023/08/01	1.1	129.46	1.3	129.24	129.45	-0.2	9,867	0.00%
2023/07/31	4.4	128.82	2.2	128.64	128.80	2.2	9,830	0.02%
2023/07/28	1.2	129.72	2	129.45	129.50	-0.8	9,771	-0.01%
2023/07/27	3.6	129.43	0	0.00	129.50	3.6	9,795	0.04%
2023/07/26	0.1	128.81	0.1	128.95	128.50	0	9,814	0.00%
2023/07/25	15.6	129.05	2	128.68	128.85	13.6	9,835	0.14%
2023/07/24	6.1	127.26	2.1	127.19	127.25	4.1	9,877	0.04%
2023/07/21	13.7	127.02	0	0.00	127.20	13.7	9,930	0.14%
2023/07/20	0.1	129.43	0	0.00	129.35	0.1	10,026	0.00%
2023/07/19	2.8	129.32	0.3	129.30	128.75	2.5	10,073	0.02%
2023/07/18	4.7	130.47	4.4	129.92	129.85	0.3	9,915	0.00%
2023/07/17	1.5	132.13	6	132.04	132.00	-4.5	9,841	-0.05%
2023/07/14	7.3	132.16	8.4	131.95	132.25	-1	9,716	-0.01%
2023/07/13	2.1	131.69	16	131.63	130.90	-13.8	9,551	-0.14%
2023/07/12	0.3	129.16	2.9	129.29	129.45	-2.6	9,385	-0.03%
2023/07/11	0.1	129.20	9.1	128.80	129.20	-9.1	9,379	-0.10%
2023/07/10	2.8	127.59	1.1	128.47	127.45	1.6	9,413	0.02%
2023/07/07	2.9	127.70	1	127.50	127.70	1.9	9,330	0.02%
2023/07/06	20.9	128.39	0.5	127.90	127.90	20.4	9,296	0.22%
2023/07/05	6.5	130.76	2	131.00	130.80	4.5	9,086	0.05%
2023/07/04	6.2	130.82	3.1	130.85	131.00	3.1	9,075	0.03%
2023/07/03	3.1	130.51	2.1	130.31	130.70	1	9,106	0.01%
2023/06/30	3.6	128.46	0.5	128.50	129.10	3.1	9,245	0.03%
2023/06/29	1.1	129.28	1	129.90	129.05	0.1	9,318	0.00%
2023/06/28	0.5	129.10	1	129.70	129.10	-0.5	9,274	-0.01%
2023/06/27	1.1	128.96	0.2	129.10	128.90	0.8	9,342	0.01%
2023/06/26	2.1	129.80	0.2	129.90	129.75	1.9	9,410	0.02%
2023/06/21	1.8	130.34	0.5	130.66	130.55	1.3	9,511	0.01%
2023/06/20	1.3	130.79	1.4	131.09	130.55	-0.1	9,327	0.00%
2023/06/19	2.2	130.94	0	0.00	131.25	2.2	9,455	0.02%
2023/06/16	2	131.49	1	131.41	131.55	1.1	9,416	0.01%
2023/06/15	0.6	131.72	55.7	131.69	131.90	-55.1	9,414	-0.59%
2023/06/14	3.5	131.28	0	131.25	131.50	3.5	9,411	0.04%
2023/06/13	2.2	131.28	27.1	131.06	131.55	-24.9	9,559	-0.26%
2023/06/12	2.1	128.99	5.4	128.99	129.00	-3.3	9,371	-0.04%
2023/06/09	0	0.00	12.3	127.98	127.80	-12.3	9,326	-0.13%
2023/06/08	6	126.94	0.3	127.73	126.85	5.7	9,545	0.06%
2023/06/07	0.1	127.94	8.6	127.77	128.10	-8.4	9,679	-0.09%
2023/06/06	2.6	126.73	3	127.11	126.70	-0.5	9,532	0.00%
2023/06/05	1.1	126.65	0	126.50	126.35	1	9,525	0.01%
2023/06/02	0.1	126.70	7.1	126.49	126.75	-7	9,543	-0.07%
2023/06/01	9.9	125.04	0	0.00	125.15	9.9	9,567	0.10%
2023/05/31	2.5	125.75	9.8	126.08	126.15	-7.3	9,554	-0.08%
2023/05/30	0.3	126.61	13.8	126.75	126.75	-13.6	9,464	-0.14%
2023/05/29	3	126.88	23	126.83	126.75	-20	9,386	-0.21%
2023/05/26	30.2	125.63	17.2	125.66	125.95	13	9,236	0.14%
2023/05/25	5.2	123.03	5.6	123.03	123.05	-0.4	8,943	0.00%
2023/05/24	1.2	121.59	0	0.00	121.60	1.2	8,934	0.01%
2023/05/23	2.3	122.14	1	122.20	122.20	1.3	8,826	0.02%
2023/05/22	2.5	122.31	2.7	122.31	122.30	-0.2	8,718	0.00%
2023/05/19	0.2	122.37	28.3	122.54	122.50	-28.1	8,549	-0.33%
2023/05/18	3.5	122.20	40.4	121.99	122.15	-36.9	8,164	-0.45%
2023/05/17	0.1	119.85	5.4	119.95	120.55	-5.3	8,002	-0.07%
2023/05/16	0.1	118.45	2.5	118.23	118.60	-2.4	7,695	-0.03%
2023/05/15	1	117.10	1	117.05	117.20	0	7,628	0.00%
2023/05/12	6.6	117.09	0.1	117.50	117.20	6.5	7,663	0.08%
2023/05/11	5.7	117.80	0	0.00	117.55	5.7	7,680	0.07%
2023/05/10	4.6	118.05	0	0.00	117.80	4.6	7,768	0.06%
2023/05/09	0	0.00	2.2	118.73	118.90	-2.2	7,838	-0.03%
2023/05/08	11.2	118.52	2.7	118.54	118.55	8.5	7,983	0.11%
2023/05/05	0.5	117.68	1.3	117.85	117.80	-0.8	8,041	-0.01%
2023/05/04	0.4	117.47	0	0.00	117.50	0.4	8,263	0.01%
2023/05/03	8.3	117.11	0	0.00	117.20	8.3	8,310	0.10%
2023/05/02	11.7	117.17	1.2	117.55	117.70	10.4	8,600	0.12%
2023/04/28	1.3	117.06	2	117.13	117.40	-0.7	9,236	-0.01%
2023/04/27	14.6	116.27	0	0.00	116.00	14.6	9,376	0.16%
2023/04/26	11.1	115.89	0	0.00	116.10	11.1	9,678	0.11%
2023/04/25	19.2	117.21	0.3	116.75	116.60	18.9	9,938	0.19%
2023/04/24	0.9	118.16	2	118.10	118.15	-1.1	9,795	-0.01%
2023/04/21	5.8	119.22	0.5	118.95	118.60	5.3	9,946	0.05%
2023/04/20	3.5	118.81	0.9	119.10	118.90	2.6	10,065	0.03%
2023/04/19	5.3	119.21	0	0.00	119.05	5.3	10,208	0.05%
2023/04/18	0.4	120.12	0	0.00	119.95	0.4	10,272	0.00%
2023/04/17	2.1	119.96	0.1	120.25	120.35	2	10,392	0.02%
2023/04/14	0.1	120.66	2	120.15	120.65	-1.9	10,526	-0.02%
2023/04/13	5.4	119.82	0	0.00	119.50	5.4	10,722	0.05%
2023/04/12	1.1	120.61	5	120.48	120.55	-3.9	10,756	-0.04%
2023/04/11	3.9	120.98	5	121.10	120.85	-1.1	10,939	-0.01%
2023/04/10	1.4	121.04	0.3	121.05	121.00	1.1	11,043	0.01%
2023/04/07	0.5	121.00	0	0.00	121.00	0.5	11,050	0.00%
2023/04/06	4.1	120.80	0.2	121.36	121.00	4	11,043	0.04%
2023/03/31	0.8	121.73	12.8	121.68	121.60	-12	11,018	-0.11%
2023/03/30	0.2	121.08	3	121.33	121.20	-2.8	10,853	-0.03%
2023/03/29	0.1	120.40	5.6	120.60	120.60	-5.5	10,861	-0.05%
2023/03/28	3.2	120.70	0	0.00	120.40	3.2	11,017	0.03%
2023/03/27	0.9	121.65	1.3	121.66	121.45	-0.4	10,957	0.00%
2023/03/24	0.1	121.85	7.8	122.05	122.20	-7.7	10,978	-0.07%
2023/03/23	1.9	121.80	6.8	121.59	121.85	-4.8	10,884	-0.04%
2023/03/22	0.4	120.63	11.9	120.38	120.90	-11.5	10,757	-0.11%
2023/03/21	2.1	118.65	0.5	118.50	118.65	1.6	10,628	0.01%
2023/03/20	4.1	118.35	0.7	118.08	118.10	3.4	10,708	0.03%
2023/03/17	1.3	118.18	4.2	118.24	118.95	-3	10,693	-0.03%
2023/03/16	7.1	116.88	1.2	116.79	117.05	5.9	10,665	0.05%
2023/03/15	1.5	117.55	1	118.40	117.60	0.5	10,542	0.00%
2023/03/14	7.5	117.42	2.8	117.79	117.50	4.7	10,505	0.04%
2023/03/13	2.4	117.96	4	118.00	118.80	-1.6	10,522	-0.02%
2023/03/10	11	118.58	0.1	118.20	118.30	10.9	10,334	0.11%
2023/03/09	1.6	120.43	3.4	120.66	120.20	-1.8	10,527	-0.02%
2023/03/08	4.5	120.29	1.3	120.17	120.30	3.2	10,627	0.03%
2023/03/07	1.6	121.17	5	121.10	121.30	-3.4	10,702	-0.03%
2023/03/06	0.7	120.49	8.7	120.43	120.50	-8	10,828	-0.07%
2023/03/03	0.6	119.40	2.3	119.37	119.35	-1.7	10,939	-0.02%
2023/03/02	0.5	119.00	0	0.00	119.25	0.5	11,141	0.00%
2023/03/01	2.5	117.72	4.1	118.74	119.35	-1.6	11,216	-0.01%
2023/02/24	1.3	119.09	5	118.80	118.80	-3.7	11,184	-0.03%
2023/02/23	1.1	118.36	4.1	119.17	119.40	-3	11,237	-0.03%
2023/02/22	7.3	117.47	1.1	117.54	117.65	6.2	11,312	0.05%
2023/02/21	0.7	118.73	0.3	119.00	118.95	0.4	11,354	0.00%
2023/02/20	3.5	118.91	0.1	119.25	119.00	3.5	11,674	0.03%
2023/02/17	4.5	118.81	6	118.76	118.75	-1.5	12,141	-0.01%
2023/02/16	1.2	119.64	3.4	119.98	120.30	-2.2	12,312	-0.02%
2023/02/15	31	119.40	15	119.27	118.85	16	12,701	0.13%
2023/02/14	5.3	121.63	6.1	121.48	121.65	-0.8	12,742	-0.01%
2023/02/13	1.4	120.64	1.2	120.50	120.75	0.2	12,930	0.00%
2023/02/10	0.3	120.93	8	120.89	121.00	-7.7	13,040	-0.06%
2023/02/09	0.2	120.63	1	120.90	120.90	-0.8	13,138	-0.01%
2023/02/08	1.7	120.47	9.7	120.71	120.85	-8.1	13,164	-0.06%
2023/02/07	3.7	118.87	0	0.00	119.00	3.7	13,240	0.03%
2023/02/06	4.9	119.66	2	119.50	119.25	2.9	13,219	0.02%
2023/02/03	2.1	120.77	1.4	120.50	121.00	0.7	13,134	0.01%
2023/02/02	2.6	120.89	22.8	120.67	121.00	-20.2	13,144	-0.15%
2023/02/01	0.6	118.96	3.2	118.87	119.00	-2.6	13,076	-0.02%
2023/01/31	12.5	118.96	0.3	119.10	118.30	12.2	13,101	0.09%
2023/01/30	2.4	120.16	16.3	120.45	120.70	-13.9	12,923	-0.11%
2023/01/17	6.6	118.00	2.4	118.11	118.10	4.2	12,536	0.03%
2023/01/16	3.3	118.16	58.1	118.19	118.10	-54.8	12,585	-0.44%
2023/01/13	2.9	117.99	7.1	117.90	117.20	-4.2	12,328	-0.03%
2023/01/12	3.4	116.24	5.1	116.13	115.85	-1.7	12,170	-0.01%
2023/01/11	2.3	116.12	0	116.20	116.35	2.3	12,263	0.02%
2023/01/10	4.3	116.01	8.2	116.03	116.25	-3.9	12,110	-0.03%
2023/01/09	7.6	114.88	16.8	114.68	115.80	-9.2	12,237	-0.08%
2023/01/06	2.6	111.50	1.3	112.15	111.80	1.3	12,178	0.01%
2023/01/05	0.1	111.19	3	111.27	111.30	-2.9	12,332	-0.02%
2023/01/04	3.2	110.60	0	0.00	110.50	3.2	12,354	0.03%
2023/01/03	4.8	108.87	1	110.20	110.75	3.8	12,647	0.03%
2022/12/30	5.6	110.45	2	110.60	110.20	3.6	12,544	0.03%
2022/12/29	2.6	108.95	0	0.00	109.50	2.6	12,541	0.02%
2022/12/28	13.7	110.04	1.8	109.94	110.00	11.9	12,488	0.10%
2022/12/27	2.5	111.80	4	111.94	111.60	-1.5	12,410	-0.01%
2022/12/26	2.2	110.81	1	111.10	111.10	1.2	12,525	0.01%
2022/12/23	6.1	110.72	5	110.77	110.70	1.1	12,668	0.01%
2022/12/22	0.2	112.39	2	112.15	112.60	-1.8	12,741	-0.01%
2022/12/21	0.3	111.11	1.1	111.20	110.75	-0.8	12,972	-0.01%
2022/12/20	8.4	111.26	8.7	110.82	110.30	-0.3	12,922	0.00%
2022/12/19	3.6	112.34	0.5	112.56	112.35	3.1	13,046	0.02%
2022/12/16	9.1	112.69	14	112.69	113.00	-4.9	13,186	-0.04%
2022/12/15	0.4	114.44	0	0.00	114.90	0.4	13,237	0.00%
2022/12/14	0.5	114.76	1	114.80	114.80	-0.5	13,289	0.00%
2022/12/13	1.7	113.71	1	113.70	113.40	0.7	13,254	0.01%
2022/12/12	5.2	113.63	2	113.65	113.90	3.2	13,263	0.02%
2022/12/09	5.1	114.90	2	114.60	115.00	3.1	13,340	0.02%
2022/12/08	5.2	113.19	9	113.32	113.25	-3.8	13,297	-0.03%
2022/12/07	0.8	114.77	0.3	114.80	114.60	0.5	13,326	0.00%
2022/12/06	5.1	115.99	1	116.45	115.30	4.1	13,265	0.03%
2022/12/05	2	117.61	2	117.83	117.45	0	13,225	0.00%
2022/12/02	13.9	117.31	1.2	117.29	117.30	12.7	13,144	0.10%
2022/12/01	20.8	118.98	11.2	119.17	118.35	9.5	13,277	0.07%
2022/11/30	0.4	115.44	1	116.30	116.35	-0.6	12,974	0.00%
2022/11/29	3.9	113.86	6.5	114.48	115.40	-2.6	12,967	-0.02%
2022/11/28	20.1	114.47	5	114.50	114.35	15.1	13,021	0.12%
2022/11/25	3.7	116.72	14.3	116.76	116.70	-10.7	13,121	-0.08%
2022/11/24	0.2	115.90	9.2	116.32	116.70	-9	12,972	-0.07%
2022/11/23	0.7	115.42	2	115.60	115.60	-1.3	12,920	-0.01%
2022/11/22	0.3	113.85	1.5	114.33	114.80	-1.2	13,049	-0.01%
2022/11/21	2.7	114.11	0.1	114.55	113.85	2.6	13,123	0.02%
2022/11/18	2.7	114.58	1	115.45	114.25	1.7	13,060	0.01%
2022/11/17	4.9	114.05	19.2	113.80	114.55	-14.2	13,000	-0.11%
2022/11/16	7.1	114.59	4.1	114.74	114.50	3	12,949	0.02%
2022/11/15	4.3	114.04	18.2	114.10	114.70	-13.9	12,689	-0.11%
2022/11/14	2.9	110.05	2.5	110.18	110.00	0.4	12,193	0.00%
2022/11/11	1.6	108.37	21.8	108.68	109.00	-20.2	11,979	-0.17%
2022/11/10	16.6	103.55	2.1	103.52	103.50	14.5	11,638	0.12%
2022/11/09	18.2	104.06	5.9	103.45	104.50	12.3	11,557	0.11%
2022/11/08	3.5	101.52	6.5	101.61	101.60	-3	11,401	-0.03%
2022/11/07	3.4	100.61	6.4	100.19	100.55	-3	11,368	-0.03%
2022/11/04	2.9	97.95	202.6	98.25	98.85	-199.7	11,346	-1.76%	大賣/鉅額交易
2022/11/03	6.1	98.64	0	98.95	98.70	6	11,359	0.05%
2022/11/02	4.3	99.66	2.2	99.56	100.00	2.1	11,265	0.02%
2022/11/01	3	99.40	1	99.55	99.60	2	11,293	0.02%
2022/10/31	5.1	99.02	5	98.97	99.05	0.1	11,311	0.00%
2022/10/28	4.5	97.94	31	97.85	97.75	-26.5	11,257	-0.24%
2022/10/27	31.7	98.88	3.1	98.74	99.00	28.6	11,196	0.26%
2022/10/26	3.7	97.78	7.1	97.09	97.60	-3.4	11,358	-0.03%
2022/10/25	20.7	97.35	17	97.06	96.70	3.7	11,334	0.03%
2022/10/24	7.7	99.07	3	100.75	98.60	4.7	11,134	0.04%
2022/10/21	0.6	99.07	10	99.20	98.90	-9.5	10,989	-0.09%
2022/10/20	15.2	98.80	1	99.17	99.20	14.2	10,919	0.13%
2022/10/19	202.2	100.89	1	99.70	99.75	201.2	10,813	1.86%	大買/鉅額交易
2022/10/18	3.3	100.83	4.1	101.16	101.10	-0.8	10,729	-0.01%
2022/10/17	3.9	99.79	1	100.00	99.95	2.9	10,883	0.03%
2022/10/14	5.6	101.79	0	0.00	101.85	5.6	10,703	0.05%
2022/10/13	10.8	99.40	0	0.00	99.00	10.8	10,793	0.10%
2022/10/12	9.1	100.15	1.4	100.51	100.20	7.7	10,666	0.07%
2022/10/11	14.2	101.36	5.7	101.00	100.70	8.5	10,814	0.08%
2022/10/07	6.7	106.85	0.1	106.55	106.20	6.6	10,601	0.06%
2022/10/06	2.1	107.94	8.2	107.94	108.00	-6	10,703	-0.06%
2022/10/05	10.7	106.90	4.1	107.23	107.25	6.6	10,975	0.06%
2022/10/04	4.2	104.63	2.1	104.50	104.80	2.1	10,983	0.02%
2022/10/03	8.2	102.58	0.1	102.35	102.20	8.1	10,983	0.07%
2022/09/30	4.5	103.36	0	0.00	103.45	4.5	10,969	0.04%
2022/09/29	5.9	105.15	0.1	105.25	104.90	5.8	10,983	0.05%
2022/09/28	11	106.01	2.2	106.06	105.25	8.9	11,069	0.08%
2022/09/27	7.3	107.50	0.2	107.53	107.50	7.1	11,024	0.06%
2022/09/26	14.2	107.39	0	0.00	107.65	14.2	11,316	0.13%
2022/09/23	11.9	109.83	0	0.00	109.70	11.9	11,564	0.10%
2022/09/22	10.7	109.97	0	0.00	110.75	10.7	11,661	0.09%
2022/09/21	3.6	112.18	0	0.00	112.10	3.6	11,516	0.03%
2022/09/20	1	112.35	2	113.10	113.05	-1	11,514	-0.01%
2022/09/19	9.4	112.16	0.2	112.80	112.05	9.2	11,695	0.08%
2022/09/16	11.5	112.53	1	112.45	112.55	10.5	11,757	0.09%
2022/09/15	0.7	113.46	1.4	114.14	113.85	-0.7	11,822	-0.01%
2022/09/14	5.9	113.40	0.1	113.60	113.65	5.8	12,011	0.05%
2022/09/13	0.1	116.00	5.2	116.14	116.00	-5.1	11,937	-0.04%
2022/09/12	1.7	115.18	12.2	115.36	115.40	-10.5	12,037	-0.09%
2022/09/08	4.1	112.57	6	112.98	113.00	-1.9	12,240	-0.02%
2022/09/07	25.8	112.45	0.4	112.51	112.20	25.4	12,334	0.21%
2022/09/06	5.6	114.85	3.1	115.00	114.90	2.4	12,223	0.02%
2022/09/05	4.3	113.99	1	114.50	114.15	3.3	12,313	0.03%
2022/09/02	10.6	114.19	0.2	114.45	113.90	10.4	12,447	0.08%
2022/09/01	15.9	115.26	2	115.10	115.15	13.9	12,285	0.11%
2022/08/31	1.2	117.07	1	117.35	117.60	0.2	11,968	0.00%
2022/08/30	4.7	116.54	1	117.15	116.75	3.7	11,917	0.03%
2022/08/29	11.8	116.43	0.4	116.40	116.55	11.4	11,795	0.10%
2022/08/26	21.2	119.79	1.1	119.85	119.60	20.1	11,600	0.17%
2022/08/25	0.4	119.02	3	118.98	119.00	-2.6	11,508	-0.02%
2022/08/24	41.8	118.05	2.3	118.23	117.90	39.5	11,533	0.34%
2022/08/23	3.7	118.54	5	118.50	118.20	-1.3	11,533	-0.01%
2022/08/22	6	119.97	1	119.80	119.80	5	11,603	0.04%
2022/08/19	5.5	121.77	2	121.93	121.55	3.5	11,663	0.03%
2022/08/18	2.4	121.32	4.2	121.35	121.35	-1.8	11,693	-0.02%
2022/08/17	9.8	122.18	2	122.08	122.15	7.8	11,647	0.07%
2022/08/16	0.3	122.13	5	122.18	122.10	-4.7	11,500	-0.04%
2022/08/15	2.4	121.66	7.4	121.55	121.90	-5	11,381	-0.04%
2022/08/12	2.8	120.80	6	120.72	120.80	-3.2	11,283	-0.03%
2022/08/11	2.2	119.83	7	119.89	120.05	-4.8	11,262	-0.04%
2022/08/10	9.7	117.91	0.1	118.00	117.90	9.6	11,189	0.09%
2022/08/09	2.3	118.32	1	119.23	119.15	1.3	11,138	0.01%
2022/08/08	3.4	118.81	15	118.88	119.25	-11.6	11,102	-0.10%
2022/08/05	8.1	119.20	9.3	118.47	119.50	-1.2	11,075	-0.01%
2022/08/04	4.5	116.18	5	116.17	116.55	-0.5	11,117	0.00%
2022/08/03	0	116.13	3	116.02	116.25	-3	11,137	-0.03%
2022/08/02	14.2	115.60	5	115.31	115.55	9.2	11,237	0.08%
2022/08/01	1.7	117.45	1	117.40	117.65	0.7	11,155	0.01%
2022/07/29	0.5	117.92	4.1	118.24	118.00	-3.5	11,279	-0.03%
2022/07/28	1.3	117.49	4.3	117.83	116.90	-2.9	11,249	-0.03%
2022/07/27	1	115.99	13	115.95	116.70	-12.1	11,275	-0.11%
2022/07/26	5.5	115.82	1	115.55	115.65	4.5	11,248	0.04%
2022/07/25	2.5	116.32	0	0.00	116.70	2.5	11,236	0.02%
2022/07/22	6.6	116.78	3.2	116.80	116.80	3.4	11,253	0.03%
2022/07/21	1.3	115.26	6.8	116.06	116.35	-5.5	11,471	-0.05%
2022/07/20	3.4	115.60	5.1	115.78	115.05	-1.6	11,480	-0.01%
2022/07/19	0.2	114.23	1	114.35	114.30	-0.8	11,735	-0.01%
2022/07/18	11.9	114.58	5.1	114.50	114.20	6.8	11,701	0.06%
2022/07/15	7.4	115.07	9.1	115.13	115.50	-1.7	11,398	-0.01%
2022/07/14	7.8	113.65	13.1	113.01	114.00	-5.3	11,202	-0.05%
2022/07/13	21.3	113.20	11	113.23	113.45	10.3	11,107	0.09%
2022/07/12	12.3	109.86	0	0.00	109.55	12.3	10,992	0.11%
2022/07/11	3.5	112.78	5	112.65	112.25	-1.5	11,151	-0.01%
2022/07/08	10.6	113.32	7.1	113.17	113.25	3.6	11,108	0.03%
2022/07/07	4.5	110.73	41.1	111.33	112.10	-36.5	11,056	-0.33%
2022/07/06	7.4	109.38	0	0.00	108.85	7.4	11,069	0.07%
2022/07/05	16.8	111.36	7.3	112.14	111.00	9.5	11,088	0.09%
2022/07/04	41	110.49	5	110.97	110.45	36	10,967	0.33%
2022/07/01	18.1	113.09	1	111.80	111.55	17.1	10,771	0.16%
2022/06/30	20.9	116.27	5.2	116.11	115.80	15.8	10,386	0.15%
2022/06/29	4.3	118.83	0.1	119.05	118.80	4.2	10,175	0.04%
2022/06/28	2.1	119.86	5	119.70	119.80	-2.9	10,130	-0.03%
2022/06/27	2.3	120.22	6.2	120.57	120.95	-3.9	10,086	-0.04%
2022/06/24	4.3	118.75	4.2	119.00	118.15	0.2	9,916	0.00%
2022/06/23	11	117.97	2.9	118.03	117.90	8.1	9,910	0.08%
2022/06/22	8.1	120.18	0.1	119.95	119.50	8.1	9,711	0.08%
2022/06/21	6.2	121.33	3.1	121.30	122.20	3.1	9,532	0.03%
2022/06/20	25.4	120.06	1.1	120.04	119.75	24.3	9,595	0.25%
2022/06/17	26.2	120.75	0.8	121.18	120.85	25.4	9,520	0.27%
2022/06/16	5.4	122.96	2	124.23	122.50	3.4	9,321	0.04%
2022/06/15	8.6	122.93	0.1	123.15	122.75	8.5	9,320	0.09%
2022/06/14	3.3	122.48	6.4	122.76	123.35	-3.1	9,405	-0.03%
2022/06/13	19	123.76	0.3	123.95	123.55	18.7	9,524	0.20%
2022/06/10	5.4	126.89	1.5	127.09	127.10	3.9	9,634	0.04%
2022/06/09	0.3	128.31	0	0.00	128.40	0.3	9,706	0.00%
2022/06/08	0.2	128.85	3.3	128.72	128.80	-3.1	9,850	-0.03%
2022/06/07	5.1	127.40	0	0.00	127.40	5.1	10,025	0.05%
2022/06/06	0.3	127.86	2	128.45	128.70	-1.7	10,292	-0.02%
2022/06/02	3.6	128.13	4	127.95	127.80	-0.4	10,921	0.00%
2022/06/01	3.4	129.50	1.3	129.98	129.15	2.1	11,714	0.02%
2022/05/31	0.4	127.95	8	128.93	129.80	-7.6	11,817	-0.06%
2022/05/30	1.1	127.69	8.7	128.03	128.55	-7.7	11,774	-0.06%
2022/05/27	2.3	125.48	7.9	125.00	125.50	-5.6	11,633	-0.05%
2022/05/26	5.8	123.53	0.6	124.24	122.90	5.3	11,576	0.05%
2022/05/25	3	124.33	2.2	124.40	124.45	0.8	11,855	0.01%
2022/05/24	6.1	124.58	0	0.00	123.50	6.1	12,301	0.05%
2022/05/23	0.2	125.30	1	125.30	124.90	-0.8	12,291	-0.01%
2022/05/20	2.1	124.84	2	124.20	124.65	0.1	12,557	0.00%
2022/05/19	7.3	123.23	1	123.15	123.30	6.3	12,570	0.05%
2022/05/18	2	125.70	3.1	125.42	125.70	-1	12,514	-0.01%
2022/05/17	3.1	124.33	9.2	123.89	124.35	-6.1	12,491	-0.05%
2022/05/16	15.3	122.93	3	123.33	123.00	12.3	12,534	0.10%
2022/05/13	3	121.99	0.2	122.33	122.35	2.8	12,561	0.02%
2022/05/12	10	122.31	0	0.00	121.25	10	12,641	0.08%
2022/05/11	0.6	124.00	0	0.00	124.20	0.6	12,516	0.00%
2022/05/10	6.5	122.36	0	0.00	124.00	6.5	12,482	0.05%
2022/05/09	21.8	124.64	2	124.55	124.55	19.8	12,386	0.16%
2022/05/06	13.5	126.21	2	126.65	126.65	11.5	12,357	0.09%
2022/05/05	1.9	129.48	7.7	129.53	129.25	-5.8	12,475	-0.05%
2022/05/04	4.1	127.85	1.3	128.27	127.80	2.8	12,667	0.02%
2022/05/03	4.9	127.99	1.1	127.80	127.80	3.8	12,902	0.03%
2022/04/29	1.1	129.25	6.3	128.90	128.75	-5.2	13,017	-0.04%
2022/04/28	4	126.47	4.2	127.15	127.10	-0.3	13,316	0.00%
2022/04/27	12.6	126.59	7.2	126.24	126.55	5.4	13,394	0.04%
2022/04/26	5.8	129.20	1	129.25	129.25	4.8	13,160	0.04%
2022/04/25	23.9	129.12	1.5	129.22	129.25	22.4	13,244	0.17%
2022/04/22	10.7	131.12	2.2	131.35	131.60	8.5	12,823	0.07%
2022/04/21	1.5	133.30	1	133.35	132.75	0.5	12,805	0.00%
2022/04/20	2.7	131.87	9.2	132.44	132.65	-6.4	12,863	-0.05%
2022/04/19	2.2	132.16	4	132.59	132.00	-1.8	12,919	-0.01%
2022/04/18	16.8	131.53	2.3	131.34	131.55	14.6	13,064	0.11%
2022/04/15	34.5	132.38	2	132.30	132.25	32.5	13,027	0.25%
2022/04/14	37.5	134.69	2	135.15	134.55	35.5	12,799	0.28%
2022/04/13	0.4	133.99	7.3	134.02	135.05	-6.9	12,860	-0.05%
2022/04/12	19.1	132.30	50.2	132.45	132.55	-31.1	12,933	-0.24%
2022/04/11	22.2	132.63	0.3	133.00	132.45	22	12,857	0.17%
2022/04/08	3.2	133.89	1.7	134.32	134.55	1.5	12,692	0.01%
2022/04/07	34.4	134.49	2.3	134.92	133.80	32.1	12,647	0.25%
2022/04/06	4.8	135.66	1	136.25	136.25	3.8	12,778	0.03%
2022/04/01	3.1	136.46	3	136.68	136.95	0.1	12,959	0.00%
2022/03/31	1.6	138.21	7	138.36	138.10	-5.4	12,939	-0.04%
2022/03/30	4	138.28	7	138.41	138.55	-3	13,089	-0.02%
2022/03/29	8.5	136.92	8.4	137.07	136.85	0.1	13,185	0.00%
2022/03/28	30.5	136.13	3	136.23	136.70	27.5	13,145	0.21%
2022/03/25	3.2	138.16	5	138.13	138.20	-1.8	13,081	-0.01%
2022/03/24	3.6	137.28	4.4	137.82	138.00	-0.8	13,072	-0.01%
2022/03/23	0.3	138.07	15.6	138.00	138.10	-15.3	13,082	-0.12%
2022/03/22	3.3	136.65	2.1	136.70	136.80	1.3	13,004	0.01%
2022/03/21	37.9	137.25	8.4	137.25	137.00	29.5	13,069	0.23%
2022/03/18	3.4	135.94	2.1	136.16	136.10	1.3	13,019	0.01%
2022/03/17	0.4	135.83	21.6	135.74	136.40	-21.2	12,884	-0.16%
2022/03/16	16.3	131.57	3.5	132.72	132.20	12.9	12,706	0.10%
2022/03/15	22.2	132.00	1	131.45	131.65	21.2	12,465	0.17%
2022/03/14	15.8	134.26	3	134.83	134.40	12.8	12,255	0.10%
2022/03/11	9.4	134.98	1	135.35	134.40	8.4	12,162	0.07%
2022/03/10	10.4	136.33	11.3	135.96	136.35	-0.9	12,050	-0.01%
2022/03/09	28.3	132.67	35.2	132.53	132.50	-7	11,890	-0.06%
2022/03/08	36.7	131.67	8	131.39	131.15	28.7	11,690	0.25%
2022/03/07	45.2	134.51	3	134.75	134.00	42.2	11,064	0.38%
2022/03/04	13.8	138.50	2.3	138.36	138.45	11.4	10,368	0.11%
2022/03/03	2.5	140.21	3.1	140.47	139.95	-0.6	10,345	-0.01%
2022/03/02	6.5	139.60	0	0.00	139.65	6.5	10,465	0.06%
2022/03/01	4.2	139.81	10	140.13	140.45	-5.8	10,405	-0.06%
2022/02/25	31.2	138.57	3	138.60	138.50	28.2	10,318	0.27%
2022/02/24	41.9	139.57	0	139.15	138.80	41.9	10,017	0.42%
2022/02/23	1.9	141.97	9	142.10	142.25	-7.1	9,590	-0.07%
2022/02/22	46.5	141.34	0	0.00	141.85	46.5	9,615	0.48%
2022/02/21	2.6	143.19	1.1	143.75	143.80	1.5	9,402	0.02%
2022/02/18	5.8	143.87	2.2	143.81	144.10	3.6	9,666	0.04%
2022/02/17	2.8	144.55	3	144.72	144.50	-0.2	9,697	0.00%
2022/02/16	6.2	144.01	17.1	144.24	144.40	-10.9	9,723	-0.11%
2022/02/15	17.5	142.24	0	0.00	142.05	17.5	9,706	0.18%
2022/02/14	22	142.69	0	0.00	142.70	22	9,657	0.23%
2022/02/11	1.4	144.35	1.4	144.56	144.95	0	9,549	0.00%
2022/02/10	1.7	144.64	14	144.38	145.05	-12.3	9,682	-0.13%
2022/02/09	28.9	143.15	6	143.34	143.40	22.9	9,705	0.24%
2022/02/08	24.6	143.07	2	143.40	142.90	22.6	9,757	0.23%
2022/02/07	49.7	142.19	11.7	142.18	142.30	38	9,615	0.40%
2022/01/26	12.6	141.64	2	141.55	141.55	10.6	9,253	0.11%
2022/01/25	46.4	141.65	7.3	141.64	141.65	39.2	9,024	0.43%
2022/01/24	13.1	142.44	14	143.35	144.00	-0.9	8,674	-0.01%
2022/01/21	59.5	143.10	0	0.00	142.65	59.5	8,537	0.70%
2022/01/20	11.5	148.34	49	148.34	149.10	-37.5	8,114	-0.46%
2022/01/19	9.7	148.84	0.3	149.10	148.50	9.5	7,967	0.12%
2022/01/18	4.1	151.35	1	152.00	150.30	3.1	7,897	0.04%
2022/01/17	2.5	151.75	6.3	151.59	152.00	-3.8	7,780	-0.05%
2022/01/14	2.5	149.57	6	150.35	150.30	-3.5	7,751	-0.05%
2022/01/13	2	150.10	4.1	150.08	150.30	-2.1	7,800	-0.03%
2022/01/12	1	149.35	2.1	149.43	149.55	-1.1	7,918	-0.01%
2022/01/11	3.9	147.12	5	147.91	148.30	-1.1	7,890	-0.01%
2022/01/10	4.3	146.37	4	147.35	147.55	0.3	7,682	0.00%
2022/01/07	21.8	147.06	4.3	147.61	146.60	17.5	7,644	0.23%
2022/01/06	8	147.72	1.6	147.96	147.90	6.4	7,582	0.08%
2022/01/05	6	149.56	8.1	149.54	149.30	-2.1	7,528	-0.03%
2022/01/04	13.3	148.56	10.1	148.70	149.60	3.3	7,522	0.04%
2022/01/03	6.3	146.62	5.1	146.68	146.40	1.2	7,490	0.02%
2021/12/30	2.8	145.84	1	145.95	145.50	1.8	7,603	0.02%
2021/12/29	0.2	145.32	9.1	145.80	145.95	-8.9	7,866	-0.11%
2021/12/28	19.5	145.05	9.1	144.89	145.30	10.4	7,940	0.13%
2021/12/27	0.1	144.00	21.5	144.04	144.15	-21.4	7,953	-0.27%
2021/12/24	3	143.15	17.1	143.35	143.05	-14.1	8,296	-0.17%
2021/12/23	0	142.55	6.1	142.84	142.65	-6.1	8,364	-0.07%
2021/12/22	0.1	141.80	2	141.93	141.85	-1.9	8,627	-0.02%
2021/12/21	0	0.00	3	141.72	141.85	-3	8,854	-0.03%
2021/12/20	7.8	140.79	0	0.00	140.65	7.8	8,940	0.09%
2021/12/17	2.3	141.59	3.3	141.88	141.90	-1	8,971	-0.01%
2021/12/16	0	0.00	1.1	141.70	142.05	-1.1	8,985	-0.01%
2021/12/15	1.3	139.98	0	0.00	140.30	1.3	9,290	0.01%
2021/12/14	10.2	140.30	0	0.00	140.10	10.2	9,187	0.11%
2021/12/13	6.5	142.06	1	142.20	141.50	5.5	9,242	0.06%
2021/12/10	0.3	142.00	3	141.97	141.95	-2.7	9,366	-0.03%
2021/12/09	2.2	142.21	1.1	142.42	142.00	1.2	9,351	0.01%
2021/12/08	5	142.72	12	142.95	142.35	-7	9,329	-0.08%
2021/12/07	2.5	140.63	2	141.43	141.80	0.5	9,198	0.01%
2021/12/06	6.2	141.10	2	141.63	141.35	4.2	9,199	0.05%
2021/12/03	0.1	141.70	1	141.95	141.75	-0.9	9,251	-0.01%
2021/12/02	5.1	141.67	4.3	141.22	141.80	0.9	9,307	0.01%
2021/12/01	0.1	138.65	3.2	139.90	140.30	-3.1	9,390	-0.03%
2021/11/30	14.3	139.13	0.1	139.25	138.00	14.2	9,504	0.15%
2021/11/29	5.5	138.30	3	137.73	138.15	2.5	9,449	0.03%
2021/11/26	9.3	138.64	1.1	139.22	138.15	8.2	9,567	0.09%
2021/11/25	4.2	140.33	10.2	140.65	140.45	-6	9,641	-0.06%
2021/11/24	14.2	140.67	65	140.41	140.50	-50.8	9,955	-0.51%
2021/11/23	11.2	141.34	1	141.40	141.10	10.2	10,179	0.10%
2021/11/22	2.4	142.44	2	142.83	142.45	0.4	10,223	0.00%
2021/11/19	3.9	142.80	6.4	143.34	142.80	-2.5	10,275	-0.02%
2021/11/18	2.3	141.92	4.9	142.18	142.45	-2.5	10,259	-0.02%
2021/11/17	0.1	141.22	4.8	141.42	141.65	-4.6	10,259	-0.05%
2021/11/16	0.1	140.90	3.3	141.10	141.20	-3.2	10,182	-0.03%
2021/11/15	1.1	141.22	8.2	140.91	140.95	-7.1	10,524	-0.07%
2021/11/12	1.1	139.65	6.2	139.95	139.70	-5.1	10,774	-0.05%
2021/11/11	16.2	139.17	3	139.27	139.25	13.2	10,895	0.12%
2021/11/10	10.4	140.49	0	0.00	140.50	10.4	11,000	0.09%
2021/11/09	2.3	140.85	7.7	140.46	140.70	-5.4	11,029	-0.05%
2021/11/08	0	138.80	5.3	138.71	139.20	-5.3	10,862	-0.05%
2021/11/05	20.3	137.95	9.5	137.83	138.10	10.8	10,800	0.10%
2021/11/04	1.3	137.02	2.1	137.15	136.15	-0.8	10,654	-0.01%
2021/11/02	1.3	136.50	2.1	137.49	136.25	-0.8	10,722	-0.01%
2021/11/01	0.2	136.42	0.1	136.50	136.50	0.1	10,749	0.00%
2021/10/29	10	135.87	0	0.00	135.80	10	10,790	0.09%
2021/10/28	2.2	136.82	1	137.55	137.15	1.2	10,809	0.01%
2021/10/27	7.2	137.04	9	137.12	137.55	-1.8	10,855	-0.02%
2021/10/26	1	137.40	12.6	137.55	137.55	-11.6	10,796	-0.11%
2021/10/25	1.4	135.88	8.2	136.50	136.40	-6.8	10,800	-0.06%
2021/10/22	1.2	136.07	0.1	136.25	136.50	1.1	11,178	0.01%
2021/10/21	7.4	136.31	13.2	136.93	136.10	-5.8	11,263	-0.05%
2021/10/20	34.2	136.85	22.5	136.96	136.60	11.6	11,238	0.10%
2021/10/19	0	0.00	4.2	136.64	136.95	-4.2	11,047	-0.04%
2021/10/18	0.3	136.41	5.1	136.52	135.85	-4.8	11,008	-0.04%
2021/10/15	1	136.25	12.6	135.36	136.25	-11.6	11,132	-0.10%
2021/10/14	1.1	132.71	2	132.95	132.75	-0.9	11,039	-0.01%
2021/10/13	2.4	132.34	0	0.00	132.40	2.4	11,159	0.02%
2021/10/12	12.9	132.51	6	132.68	132.85	6.9	11,224	0.06%
2021/10/08	7.8	134.35	0	0.00	134.20	7.8	11,241	0.07%
2021/10/07	7.4	135.22	10.7	135.21	135.35	-3.3	11,270	-0.03%
2021/10/06	32.2	132.78	5	133.34	133.00	27.2	11,272	0.24%
2021/10/05	23.8	132.00	3	132.75	132.95	20.8	11,131	0.19%
2021/10/04	21.7	133.22	0	0.00	133.15	21.7	10,793	0.20%
2021/10/01	29.8	134.57	6	134.43	133.95	23.8	10,472	0.23%
2021/09/30	3.2	135.94	5	136.51	137.05	-1.8	10,130	-0.02%
2021/09/29	28.1	136.13	0.2	136.40	136.00	27.9	9,960	0.28%
2021/09/28	6.6	138.77	0	0.00	139.00	6.6	9,592	0.07%
2021/09/27	0.2	139.71	3	140.08	140.00	-2.8	9,375	-0.03%
2021/09/24	2.9	139.58	1	138.90	139.65	1.9	9,255	0.02%
2021/09/23	1	137.77	1	138.30	138.00	0	9,309	0.00%
2021/09/22	56.3	137.14	0.1	137.10	137.20	56.2	9,363	0.60%
2021/09/17	0.1	140.10	4	140.25	140.50	-3.9	9,031	-0.04%
2021/09/16	4.2	140.42	2	140.85	140.10	2.2	9,076	0.02%
2021/09/15	1.4	140.93	1	140.80	140.75	0.4	9,046	0.00%
2021/09/14	0.1	141.82	1.1	141.87	141.60	-1	8,952	-0.01%
2021/09/13	1.2	141.23	0	0.00	141.45	1.2	9,009	0.01%
2021/09/10	0	141.00	3.1	141.24	141.95	-3	9,216	-0.03%
2021/09/09	1.1	139.66	1	140.65	140.30	0.1	9,202	0.00%
2021/09/08	4.2	140.91	1.5	141.37	140.65	2.7	9,204	0.03%
2021/09/07	4.3	141.93	2.1	142.39	141.90	2.2	9,208	0.02%
2021/09/06	5	142.62	7.4	142.65	142.55	-2.3	9,137	-0.03%
2021/09/03	0	0.00	13.2	141.23	141.90	-13.2	8,961	-0.15%
2021/09/02	1.2	140.22	5.1	140.71	139.90	-3.8	8,889	-0.04%
2021/09/01	0	140.75	27.9	140.88	141.00	-27.9	8,873	-0.31%
2021/08/31	5.1	138.45	59.2	139.07	140.35	-54	8,618	-0.63%
2021/08/30	1.1	138.90	36.3	139.04	139.50	-35.2	8,528	-0.41%
2021/08/27	0.1	136.95	8.1	138.13	138.15	-8	8,225	-0.10%
2021/08/26	1	136.50	5	137.36	137.00	-4	8,032	-0.05%
2021/08/25	1.2	135.94	2.2	135.85	136.05	-1	7,997	-0.01%
2021/08/24	1	134.89	6	134.70	134.75	-5	7,975	-0.06%
2021/08/23	1	134.00	4.1	133.79	134.35	-3.1	8,065	-0.04%
2021/08/20	17.7	131.54	20	132.43	130.75	-2.3	8,127	-0.03%
2021/08/19	39.9	132.58	0	0.00	131.80	39.9	7,960	0.50%
2021/08/18	45.3	133.71	1.2	134.43	134.90	44	7,607	0.58%
2021/08/17	16.6	134.77	0	0.00	134.35	16.6	7,401	0.22%
2021/08/16	10.6	135.24	0	135.20	135.35	10.6	7,356	0.14%
2021/08/13	12.5	135.96	0	0.00	135.65	12.5	7,346	0.17%
2021/08/12	10.4	136.85	0	0.00	136.95	10.4	7,386	0.14%
2021/08/11	2.8	137.14	0	0.00	137.20	2.8	7,630	0.04%
2021/08/10	8.2	138.00	2	137.73	137.65	6.2	7,841	0.08%
2021/08/09	2.3	137.35	2.4	138.14	138.40	-0.1	8,326	0.00%
2021/08/06	1.3	138.36	11	138.77	138.80	-9.7	8,495	-0.11%
2021/08/05	0.1	139.21	3.1	139.15	139.00	-3	8,882	-0.03%
2021/08/04	0.1	138.88	4.1	138.99	139.25	-4	9,429	-0.04%
2021/08/03	0.1	137.90	4.3	138.05	138.45	-4.2	9,761	-0.04%
2021/08/02	0	0.00	3	137.35	137.90	-3	9,731	-0.03%
2021/07/30	0.3	136.42	0	0.00	136.05	0.3	9,727	0.00%
2021/07/29	2	135.72	5	135.89	136.50	-3	9,795	-0.03%
2021/07/28	36.6	134.37	1	134.94	134.25	35.6	9,762	0.36%
2021/07/27	23.6	136.47	0	0.00	136.40	23.6	9,483	0.25%
2021/07/26	12.2	136.79	0	0.00	136.45	12.2	9,424	0.13%
2021/07/23	20.3	137.90	0	0.00	137.65	20.3	9,379	0.22%
2021/07/22	2	137.93	2.2	138.10	137.65	-0.2	9,377	0.00%
2021/07/21	18.3	136.51	5	136.29	136.70	13.3	9,385	0.14%
2021/07/20	13.8	137.33	0.3	137.92	137.20	13.6	9,371	0.14%
2021/07/19	2.6	138.40	0	0.00	138.30	2.6	9,339	0.03%
2021/07/16	7.4	139.63	0	0.00	139.90	7.4	9,231	0.08%
2021/07/15	0.1	141.30	3	141.05	141.80	-2.9	9,206	-0.03%
2021/07/14	0.1	140.15	2	140.70	140.50	-1.9	9,085	-0.02%
2021/07/13	1	140.00	21	140.45	140.15	-20	9,060	-0.22%
2021/07/12	1.2	138.69	6	139.68	139.00	-4.8	9,018	-0.05%
2021/07/09	4.4	137.47	0	0.00	137.75	4.4	8,918	0.05%
2021/07/08	1.2	138.37	1.3	138.77	138.85	-0.1	8,912	0.00%
2021/07/07	3.1	139.12	0	0.00	139.00	3.1	8,939	0.03%
2021/07/06	0.2	139.63	1	139.85	139.75	-0.8	8,927	-0.01%
2021/07/05	0.2	139.56	4.2	139.40	139.60	-4	8,881	-0.04%
2021/07/02	0.1	138.20	0	138.20	138.30	0.1	8,857	0.00%
2021/07/01	2.2	138.32	9	138.56	138.30	-6.8	8,850	-0.08%
2021/06/30	1.1	138.80	6	139.04	138.95	-5	8,929	-0.06%
2021/06/29	0	137.75	3.1	138.12	137.60	-3.1	8,892	-0.03%
2021/06/28	0.1	136.95	9	137.09	137.20	-8.9	8,868	-0.10%
2021/06/25	0	0.00	1.4	137.69	136.95	-1.4	8,881	-0.02%
2021/06/24	0.1	136.87	0	0.00	136.70	0.1	8,908	0.00%
2021/06/23	0	0.00	5.5	136.35	137.05	-5.5	8,937	-0.06%
2021/06/22	1.3	135.79	0	0.00	134.85	1.3	8,912	0.01%
2021/06/21	10.1	135.39	0	0.00	134.70	10.1	8,987	0.11%
2021/06/18	3.1	138.07	1	138.85	138.00	2.1	8,840	0.02%
2021/06/17	2.1	137.79	0.1	138.50	138.30	2	8,893	0.02%
2021/06/16	1.1	138.19	1	138.85	138.70	0.1	9,004	0.00%
2021/06/15	0.1	138.55	1.5	138.58	138.85	-1.4	8,999	-0.02%
2021/06/11	0	0.00	2	138.20	138.10	-2	9,044	-0.02%
2021/06/09	2.6	135.95	0	0.00	135.50	2.6	9,050	0.03%
2021/06/08	1.1	136.64	0	0.00	136.50	1.1	9,042	0.01%
2021/06/07	6.3	135.70	2.9	136.58	137.30	3.4	9,146	0.04%
2021/06/04	4.1	136.66	2.1	136.77	136.95	2	9,056	0.02%
2021/06/03	1	137.60	2	138.17	137.60	-1	9,225	-0.01%
2021/06/02	1.3	137.10	2	137.60	137.70	-0.7	9,343	-0.01%
2021/06/01	0.1	137.50	2.2	137.60	137.70	-2.1	9,497	-0.02%
2021/05/31	0	135.80	6	136.92	137.10	-6	9,680	-0.06%
2021/05/28	2.1	135.35	24	135.60	135.80	-21.9	9,647	-0.23%
2021/05/27	6.2	132.81	1.2	133.31	133.55	5	9,607	0.05%
2021/05/26	1.1	134.22	2	134.88	134.50	-0.9	9,951	-0.01%
2021/05/25	0.3	133.47	7.4	133.80	134.40	-7.1	10,035	-0.07%
2021/05/24	2	131.60	2	132.38	132.15	0	10,058	0.00%
2021/05/21	3.4	132.00	6	133.00	132.35	-2.6	10,015	-0.03%
2021/05/20	2.1	130.69	2	130.50	130.50	0.1	9,961	0.00%
2021/05/19	6.3	131.25	3.1	131.74	131.40	3.1	9,948	0.03%
2021/05/18	3	128.78	15	130.79	132.30	-12	9,840	-0.12%
2021/05/17	26.1	126.33	6.1	125.61	126.50	19.9	9,884	0.20%
2021/05/14	3.5	128.66	5	128.87	128.95	-1.6	9,504	-0.02%
2021/05/13	28.6	127.23	12.3	127.69	127.50	16.3	9,360	0.17%
2021/05/12	25.9	128.65	11.5	129.08	129.40	14.4	9,026	0.16%
2021/05/11	30.3	134.24	11.1	134.60	133.25	19.2	8,567	0.22%
2021/05/10	10.2	138.45	0	0.00	138.45	10.2	8,380	0.12%
2021/05/07	2	138.95	11.5	138.98	139.40	-9.5	8,542	-0.11%
2021/05/06	0.1	137.12	0	0.00	136.95	0.1	8,667	0.00%
2021/05/05	3.5	136.64	3	137.03	135.75	0.5	8,665	0.01%
2021/05/04	13.2	136.55	3.4	136.78	137.05	9.8	8,758	0.11%
2021/05/03	9.7	138.82	2.5	138.72	138.25	7.2	8,766	0.08%
2021/04/29	0.3	141.39	7	141.63	140.60	-6.7	9,050	-0.07%
2021/04/28	3.1	140.63	1.1	140.36	140.40	2	9,130	0.02%
2021/04/27	0.1	141.17	4.9	141.30	141.25	-4.7	9,580	-0.05%
2021/04/26	1	140.10	13.5	140.68	141.20	-12.5	9,671	-0.13%
2021/04/23	0	137.90	0	0.00	139.15	0	9,710	0.00%
2021/04/22	1.1	138.00	0.9	138.23	137.90	0.2	9,969	0.00%
2021/04/21	7.2	138.16	0	0.00	138.00	7.2	10,103	0.07%
2021/04/20	1	138.81	2	139.25	139.25	-1	10,151	-0.01%
2021/04/19	0.4	139.00	0.2	139.25	139.50	0.2	10,253	0.00%
2021/04/16	0	138.85	3.7	139.03	139.25	-3.7	10,289	-0.04%
2021/04/15	1	138.73	2	138.93	139.05	-1	10,319	-0.01%
2021/04/14	3.1	136.66	25.5	137.13	137.90	-22.4	10,305	-0.22%
2021/04/13	3.2	137.33	34.1	137.70	137.15	-30.9	10,375	-0.30%
2021/04/12	1.2	137.29	9	137.97	137.15	-7.8	10,361	-0.08%
2021/04/09	0.4	137.95	2.3	138.28	137.95	-2	10,365	-0.02%
2021/04/08	1.2	137.29	6.3	137.97	138.25	-5.1	10,401	-0.05%
2021/04/07	2	137.70	3.3	137.63	137.80	-1.3	10,387	-0.01%
2021/04/06	2	137.75	18.2	138.03	137.65	-16.2	10,367	-0.16%
2021/04/01	1.1	135.86	11	135.94	135.75	-9.9	10,270	-0.10%
2021/03/31	17.2	135.48	1	135.55	134.75	16.2	10,197	0.16%
2021/03/30	0	135.66	4	135.60	135.90	-4	10,111	-0.04%
2021/03/29	0.5	135.34	9.2	135.68	135.45	-8.7	10,101	-0.09%
2021/03/26	0.1	133.99	29	133.69	134.35	-28.9	10,062	-0.29%
2021/03/25	4.6	131.01	0	0.00	131.95	4.6	10,001	0.05%
2021/03/24	23.9	131.73	0	0.00	131.50	23.9	9,961	0.24%
2021/03/23	0	134.00	18	134.43	133.60	-18	9,839	-0.18%
2021/03/22	9.4	132.27	6.1	131.83	133.40	3.3	9,946	0.03%
2021/03/19	16.3	132.83	0	0.00	132.80	16.3	10,014	0.16%
2021/03/18	11	134.82	14	135.07	134.90	-3	9,888	-0.03%
2021/03/17	6.1	134.28	4	134.68	134.20	2.1	9,850	0.02%
2021/03/16	5.2	135.23	6.4	135.29	135.35	-1.2	9,874	-0.01%
2021/03/15	25.2	134.63	0	135.00	134.90	25.2	9,864	0.26%
2021/03/12	7.1	135.10	3	135.07	135.25	4.1	9,907	0.04%
2021/03/11	2	134.60	20.4	134.22	134.70	-18.4	9,927	-0.19%
2021/03/10	6.9	131.95	9.2	131.90	131.90	-2.3	9,978	-0.02%
2021/03/09	18.4	130.36	9	130.60	131.35	9.4	9,987	0.09%
2021/03/08	8.4	132.06	6	131.95	131.85	2.4	9,867	0.02%
2021/03/05	11.4	131.09	5	131.93	131.95	6.4	9,749	0.07%
2021/03/04	24.8	132.98	0	0.00	132.75	24.8	9,669	0.26%
2021/03/03	3	133.80	0.6	133.51	135.40	2.5	9,480	0.03%
2021/03/02	4.3	134.84	0.5	134.14	133.45	3.8	9,381	0.04%
2021/02/26	32.6	134.33	0	0.00	133.40	32.6	9,330	0.35%
2021/02/25	0.4	137.44	0.1	137.10	137.55	0.3	8,991	0.00%
2021/02/24	17.1	137.03	1	138.10	136.45	16.1	8,916	0.18%
2021/02/23	9.4	137.41	5	137.66	138.50	4.4	8,820	0.05%
2021/02/22	4.1	139.53	3	139.02	138.80	1.1	8,766	0.01%
2021/02/19	13.7	138.76	0	0.00	138.85	13.7	8,979	0.15%
2021/02/18	4.5	140.08	2	141.05	140.35	2.5	8,968	0.03%
2021/02/17	3.3	139.41	10.5	140.03	140.55	-7.2	8,948	-0.08%
2021/02/05	1.2	134.80	17	135.90	134.80	-15.8	8,696	-0.18%
2021/02/04	3.5	133.33	3	133.38	133.55	0.5	8,613	0.01%
2021/02/03	4.1	135.17	3	135.05	134.35	1.1	8,645	0.01%
2021/02/02	5.1	134.44	9.6	134.20	134.45	-4.5	8,600	-0.05%
2021/02/01	4.1	129.13	6.9	128.86	130.75	-2.8	8,606	-0.03%
2021/01/29	9.4	129.93	5	130.72	128.20	4.4	8,474	0.05%
2021/01/28	11.3	130.04	8	130.36	130.35	3.3	8,312	0.04%
2021/01/27	6	132.89	3	133.15	133.05	3	8,153	0.04%
2021/01/26	11.2	133.67	3	133.58	132.85	8.2	8,096	0.10%
2021/01/25	14.7	135.72	2.2	135.49	135.60	12.5	8,024	0.16%
2021/01/22	20.4	138.17	0.1	140.00	137.45	20.3	7,902	0.26%
2021/01/21	6.6	141.59	13	140.62	143.00	-6.4	7,622	-0.08%
2021/01/20	9.6	138.66	1	137.70	138.20	8.6	7,472	0.12%
2021/01/19	6.8	136.86	3.1	137.23	137.95	3.7	7,029	0.05%
2021/01/18	0.3	133.77	0.4	133.60	134.40	-0.1	6,876	0.00%
2021/01/15	3.1	136.36	3.1	135.68	134.50	0.1	6,692	0.00%
2021/01/14	2.3	133.82	0.1	134.40	134.05	2.1	6,370	0.03%
2021/01/13	8.1	134.70	10.2	134.88	135.30	-2.1	6,291	-0.03%
2021/01/12	12.7	131.97	5	132.31	132.10	7.7	6,137	0.13%
2021/01/11	5.3	130.79	1	130.85	132.30	4.3	6,013	0.07%
2021/01/08	22.9	130.43	6	131.02	131.20	16.9	5,897	0.29%
2021/01/07	3.2	128.66	1.5	127.71	128.90	1.7	5,756	0.03%
2021/01/06	2.8	125.34	0	0.00	125.95	2.8	5,688	0.05%
2021/01/05	0.1	124.16	0	0.00	124.60	0.1	5,601	0.00%
2021/01/04	1.1	124.24	1.1	122.35	124.35	0	5,685	0.00%
2020/12/31	0	121.90	2	122.03	122.25	-2	5,807	-0.03%
2020/12/30	0.1	120.55	0	0.00	121.60	0.1	5,778	0.00%
2020/12/28	3	119.82	1	119.85	120.00	2	5,849	0.03%
2020/12/24	0.1	118.70	1	118.65	118.80	-0.9	5,867	-0.02%
2020/12/23	0	0.00	6	117.79	118.15	-6	5,926	-0.10%
2020/12/22	1	117.95	0	0.00	118.00	1	6,014	0.02%
2020/12/21	0	0.00	2.6	118.69	119.35	-2.6	6,182	-0.04%
2020/12/18	1.1	118.08	0	0.00	118.20	1.1	6,199	0.02%
2020/12/17	1	118.25	1	118.55	118.60	0	6,268	0.00%
2020/12/16	0	0.00	1	118.60	119.25	-1	6,315	-0.02%
2020/12/15	4.3	116.93	1	116.75	117.05	3.3	6,176	0.05%
2020/12/14	1	118.20	0	0.00	118.25	1	6,165	0.02%
2020/12/11	0.4	117.93	0	0.00	118.75	0.4	6,372	0.01%
2020/12/10	6.6	118.34	0	0.00	118.60	6.6	6,385	0.10%
2020/12/09	1.2	119.78	1.1	119.96	120.05	0.2	6,346	0.00%
2020/12/08	1.1	119.77	0	0.00	120.05	1.1	6,292	0.02%
2020/12/07	7.1	118.01	1	118.15	118.40	6.1	6,247	0.10%
2020/12/04	1	116.22	3	117.22	117.30	-2	6,240	-0.03%
2020/12/03	0.2	115.40	0	0.00	115.40	0.2	6,111	0.00%
2020/12/02	0.2	115.25	0	0.00	115.40	0.2	6,104	0.00%
2020/12/01	5.4	113.64	6	113.98	114.30	-0.6	6,101	-0.01%
2020/11/30	6.5	114.40	3	113.65	113.30	3.5	6,103	0.06%
2020/11/27	2.1	114.35	0	0.00	114.65	2.1	6,017	0.03%
2020/11/26	0.5	114.84	0	0.00	114.85	0.5	6,025	0.01%
2020/11/25	5.2	114.54	0	0.00	113.95	5.2	6,079	0.09%
2020/11/24	6.1	115.23	0	0.00	114.90	6.1	6,077	0.10%
2020/11/23	1.2	115.20	1	115.25	115.45	0.2	6,072	0.00%
2020/11/20	0	0.00	2	113.73	114.00	-2	6,021	-0.03%
2020/11/19	1.4	114.02	0	0.00	114.15	1.4	6,002	0.02%
2020/11/18	4.1	113.94	21.5	114.03	114.35	-17.4	5,990	-0.29%
2020/11/17	5	114.67	2	113.60	113.60	3	5,798	0.05%
2020/11/16	6.2	111.15	3.1	111.75	112.80	3.1	5,974	0.05%
2020/11/12	3	108.93	3	108.90	108.80	0	5,921	0.00%
2020/11/11	0	0.00	6.1	108.42	108.75	-6.1	5,951	-0.10%
2020/11/10	3.1	107.34	1	107.50	107.10	2	5,872	0.03%
2020/11/09	0	0.00	8	108.06	108.10	-8	5,890	-0.14%
2020/11/06	0.1	106.50	3	106.58	106.70	-2.9	5,800	-0.05%
2020/11/05	2	106.20	3	106.05	106.05	-1	5,749	-0.02%
2020/11/04	5	104.95	7.1	105.88	106.15	-2.1	5,775	-0.04%
2020/11/03	2	104.55	0	0.00	104.60	2	5,805	0.03%
2020/11/02	8	102.64	3	103.15	103.40	5	5,855	0.09%
2020/10/30	0	0.00	1	103.20	103.00	-1	5,771	-0.02%
2020/10/29	5.2	103.58	2	103.98	103.85	3.2	5,742	0.06%
2020/10/28	3	105.03	0	0.00	105.00	3	5,746	0.05%
2020/10/27	1.2	105.58	0.1	105.80	105.50	1.1	5,756	0.02%
2020/10/26	1.1	106.44	1	106.40	106.10	0.1	5,809	0.00%
2020/10/22	1	105.50	0	0.00	106.10	1	6,240	0.02%
2020/10/21	1	106.00	0	0.00	105.95	1	6,583	0.02%
2020/10/16	0	0.00	0.2	105.45	105.25	-0.2	6,890	0.00%
2020/10/15	0	0.00	0.3	105.95	105.70	-0.3	7,247	0.00%
2020/10/14	0.1	106.70	0	0.00	106.70	0.1	7,329	0.00%
2020/10/13	0	106.95	6	107.10	107.10	-6	7,587	-0.08%
2020/10/12	0	107.00	4	107.24	107.05	-4	7,623	-0.05%
2020/10/08	0	106.00	3.2	105.81	106.20	-3.2	7,814	-0.04%
2020/10/07	0	0.00	2	103.73	104.80	-2	7,814	-0.03%
2020/10/06	0	0.00	3	104.22	104.25	-3	7,948	-0.04%
2020/10/05	0	0.00	4.5	103.15	103.05	-4.5	8,024	-0.06%
2020/09/30	15	103.05	4	103.14	103.00	11	8,046	0.14%
2020/09/29	0	102.70	0	0.00	102.55	0	8,172	0.00%
2020/09/28	2	101.70	0	0.00	102.30	2	8,341	0.02%
2020/09/25	3	100.70	4	100.49	100.65	-1	8,481	-0.01%
2020/09/24	7.3	100.94	11	100.87	100.45	-3.7	8,572	-0.04%
2020/09/23	3.1	102.81	3	102.60	102.95	0.1	8,435	0.00%
2020/09/22	4	103.75	2	103.63	103.10	2	8,512	0.02%
2020/09/21	0	0.00	1	104.45	104.45	-1	8,535	-0.01%
2020/09/18	0	105.35	2	105.48	105.30	-2	8,603	-0.02%
2020/09/17	3	105.77	0	0.00	105.40	3	8,688	0.03%
2020/09/16	1	106.85	4	106.69	106.55	-3	8,687	-0.03%
2020/09/15	2	104.50	3	104.95	104.95	-1	8,615	-0.01%
2020/09/14	1	103.45	2.1	104.43	104.55	-1.1	8,564	-0.01%
2020/09/11	2	103.20	2	102.95	103.25	0	8,552	0.00%
2020/09/10	1	103.00	2	102.95	103.20	-1	8,696	-0.01%
2020/09/09	4.1	101.39	1	101.95	102.30	3.1	8,816	0.04%
2020/09/08	0	0.00	2	103.02	103.00	-2	8,871	-0.02%
2020/09/07	2.1	102.16	1	102.95	102.40	1.1	9,155	0.01%
2020/09/04	2	102.23	1.2	102.63	102.55	0.8	9,299	0.01%
2020/09/03	1	103.55	2	103.98	103.30	-1	9,383	-0.01%
2020/09/02	4	103.01	2	103.00	103.00	2	9,487	0.02%
2020/09/01	0.1	103.45	0	0.00	103.35	0.1	9,676	0.00%
2020/08/31	1	102.35	1	102.90	101.80	0	9,746	0.00%
2020/08/28	1	103.25	10	103.56	103.50	-9	9,900	-0.09%
2020/08/27	0	104.55	2	105.63	104.55	-2	10,136	-0.02%
2020/08/26	0	0.00	1	104.20	104.30	-1	10,240	-0.01%
2020/08/25	0.5	103.90	1	104.05	103.90	-0.5	10,336	0.00%
2020/08/24	2	103.25	0	0.00	103.10	2	10,364	0.02%
2020/08/21	9	102.60	3	102.27	102.80	6	10,427	0.06%
2020/08/20	11	101.25	11	101.50	100.60	0	10,368	0.00%
2020/08/19	0	0.00	1	105.05	104.25	-1	10,314	-0.01%
2020/08/18	0.2	105.00	0	0.00	105.00	0.2	10,301	0.00%
2020/08/17	0.1	105.50	3	104.90	105.60	-3	10,461	-0.03%
2020/08/13	2	104.28	0	0.00	104.25	2	10,596	0.02%
2020/08/12	2	103.20	0	0.00	103.25	2	10,596	0.02%
2020/08/11	0	0.00	1	105.55	104.80	-1	10,636	-0.01%
2020/08/10	0	0.00	1	104.50	105.60	-1	10,686	-0.01%
2020/08/07	0	0.00	1	105.05	104.65	-1	10,733	-0.01%
2020/08/06	1	105.35	3.2	105.55	105.40	-2.2	10,703	-0.02%
2020/08/05	0	0.00	1.3	104.13	104.30	-1.3	10,772	-0.01%
2020/08/04	0	0.00	4	103.13	103.30	-4	10,799	-0.04%
2020/08/03	4.1	102.39	2	102.80	102.00	2.1	10,820	0.02%
2020/07/30	2	104.00	1	103.85	104.05	1	10,817	0.01%
2020/07/29	0	0.00	20	102.60	102.55	-20	10,838	-0.18%
2020/07/28	6.2	107.26	35	104.27	103.60	-28.8	10,938	-0.26%
2020/07/27	1	103.20	5.1	103.09	103.30	-4.1	10,878	-0.04%
2020/07/24	2.8	99.36	0	0.00	98.50	2.8	10,696	0.03%
2020/07/23	1	98.85	3	98.65	98.85	-2	10,533	-0.02%
2020/07/22	4	99.08	4	98.71	98.95	0	10,665	0.00%
2020/07/21	3	97.92	18	98.97	98.70	-15	10,641	-0.14%
2020/07/20	0	0.00	1	96.45	97.05	-1	10,451	-0.01%
2020/07/17	1	97.10	5.1	97.08	97.20	-4.1	10,475	-0.04%
2020/07/16	3	96.17	2	96.20	96.10	1	10,526	0.01%
2020/07/15	2	97.25	3.7	97.29	97.05	-1.7	10,605	-0.02%
2020/07/14	0	0.00	2.1	96.64	96.65	-2.1	10,825	-0.02%
2020/07/13	2	96.00	4	95.76	96.05	-2	10,808	-0.02%
2020/07/10	0	0.00	16.2	95.45	94.65	-16.2	10,897	-0.15%
2020/07/09	1	95.70	3	95.45	95.45	-2	10,924	-0.02%
2020/07/08	2	95.13	19	95.17	95.15	-17	10,927	-0.16%
2020/07/07	0.3	94.40	12	94.77	94.50	-11.7	10,839	-0.11%
2020/07/06	10	94.18	6.3	94.01	94.15	3.7	10,868	0.03%
2020/07/03	0	0.00	7	92.49	92.55	-7	10,881	-0.06%
2020/07/02	1.2	91.48	4.1	91.27	91.50	-2.9	10,886	-0.03%
2020/07/01	3.1	90.81	10	90.74	90.50	-6.9	10,964	-0.06%
2020/06/30	0	0.00	1	89.70	89.90	-1	10,963	-0.01%
2020/06/29	3	88.82	3	88.88	89.10	0	10,992	0.00%
2020/06/24	0	0.00	11	90.46	90.00	-11	11,055	-0.10%
2020/06/23	0.2	89.45	0	0.00	89.45	0.2	11,253	0.00%
2020/06/22	1	89.05	0	0.00	89.05	1	11,428	0.01%
2020/06/19	13	88.88	0	0.00	88.85	13	11,796	0.11%
2020/06/18	1.1	88.81	0	0.00	88.90	1.1	12,203	0.01%
2020/06/17	12	88.50	2	88.88	89.00	10	12,493	0.08%
2020/06/16	25	88.90	5	88.60	88.90	20	12,982	0.15%
2020/06/15	19.1	87.78	1	88.20	87.00	18.1	13,934	0.13%
2020/06/12	1	88.00	55	87.53	88.25	-54	14,552	-0.37%
2020/06/11	5	90.07	10	89.92	89.05	-5	15,044	-0.03%
2020/06/10	1.2	90.41	20	90.34	90.45	-18.9	15,370	-0.12%
2020/06/09	0	0.00	16	89.67	89.60	-16	16,081	-0.10%
2020/06/08	7	89.32	5.3	89.57	89.50	1.7	16,639	0.01%
2020/06/05	5	87.95	22.2	88.27	88.35	-17.2	16,634	-0.10%
2020/06/04	1	87.50	21	87.55	87.60	-20	16,865	-0.12%
2020/06/03	1	86.35	38	86.63	86.80	-37	17,076	-0.22%
2020/06/02	0	0.00	5	85.33	85.30	-5	17,058	-0.03%
2020/05/29	0	84.45	1	83.75	84.45	-1	17,023	-0.01%
2020/05/28	1	84.75	1	84.30	83.85	0	17,119	0.00%
2020/05/27	1	84.50	0	0.00	84.35	1	17,458	0.01%
2020/05/26	1	84.45	8	84.44	84.45	-7	17,792	-0.04%
2020/05/25	1	83.05	1	83.00	83.50	0	17,786	0.00%
2020/05/22	11	83.19	0	0.00	82.95	11	17,846	0.06%
2020/05/21	1	84.55	2	84.55	84.50	-1	17,849	-0.01%
2020/05/20	0	0.00	3	84.02	83.80	-3	17,813	-0.02%
2020/05/19	2	83.83	2.1	84.05	83.90	-0.1	17,757	0.00%
2020/05/18	5	83.01	2	83.13	83.15	3	17,798	0.02%
2020/05/15	5	83.80	4	83.66	83.85	1	17,869	0.01%
2020/05/14	13	83.38	1	83.45	83.30	12	17,870	0.07%
2020/05/13	0	0.00	13	84.01	84.30	-13	17,808	-0.07%
2020/05/12	4	84.04	0	0.00	84.05	4	17,821	0.02%
2020/05/11	1	85.25	4.2	85.05	85.05	-3.2	17,723	-0.02%
2020/05/08	2	84.25	4	84.26	84.35	-2	17,698	-0.01%
2020/05/07	2	84.00	3	83.85	83.85	-1	17,719	-0.01%
2020/05/06	0.1	83.70	1	83.50	83.50	-0.9	17,775	-0.01%
2020/05/05	1.1	83.46	3	83.50	83.40	-2	17,851	-0.01%
2020/05/04	12	82.90	2	82.70	83.00	10	17,833	0.06%
2020/04/30	4	84.69	17.6	85.30	85.50	-13.6	17,721	-0.08%
2020/04/29	1.1	83.60	2	83.25	83.70	-1	17,672	-0.01%
2020/04/28	1	82.30	0	0.00	82.55	1	17,849	0.01%
2020/04/27	1	82.50	3.5	82.37	82.55	-2.5	18,260	-0.01%
2020/04/23	1	80.80	20	81.75	80.90	-19	18,184	-0.10%
2020/04/22	3	79.91	2	79.75	80.60	1	18,107	0.01%
2020/04/21	12	81.07	8	81.19	80.60	4	18,096	0.02%
2020/04/20	4	83.06	5	83.14	83.00	-1	17,938	-0.01%
2020/04/17	7	83.44	11.5	83.42	83.25	-4.5	17,844	-0.03%
2020/04/16	22	80.83	6.1	80.60	80.80	15.9	17,420	0.09%
2020/04/15	27	81.23	1	81.35	81.20	26	17,333	0.15%
2020/04/14	1	80.45	11.1	80.46	80.95	-10.1	17,185	-0.06%
2020/04/13	4.5	78.92	0	0.00	78.80	4.5	17,072	0.03%
2020/04/10	1	79.00	6	79.07	79.30	-5	17,104	-0.03%
2020/04/09	8.1	79.25	3	79.63	79.25	5.1	17,121	0.03%
2020/04/08	8	79.33	9.2	79.39	79.60	-1.2	16,942	-0.01%
2020/04/07	18	78.33	20.2	78.52	78.50	-2.2	16,760	-0.01%
2020/04/06	8	76.53	16.3	76.33	77.05	-8.3	16,558	-0.05%
2020/04/01	3	76.27	1	76.35	75.90	2	16,404	0.01%
2020/03/31	4	76.00	4	76.66	76.15	0	16,291	0.00%
2020/03/30	13.2	75.03	1	74.50	75.85	12.2	16,158	0.08%
2020/03/27	12.8	77.37	8	77.95	76.60	4.8	15,956	0.03%
2020/03/26	4	76.69	7	76.91	77.20	-3	15,647	-0.02%
2020/03/25	27	77.06	33	76.96	76.85	-6	15,383	-0.04%
2020/03/24	6	74.35	18	74.74	74.25	-12	14,877	-0.08%
2020/03/23	40.1	71.27	6	70.23	70.80	34.1	14,493	0.24%
2020/03/20	44	71.97	11	72.39	74.00	33	14,198	0.23%
2020/03/19	26.3	69.41	12	69.71	68.55	14.3	13,591	0.11%
2020/03/18	47.3	74.11	9	74.05	72.80	38.3	12,556	0.31%
2020/03/17	32.9	75.18	4	75.04	74.85	28.9	11,920	0.24%
2020/03/16	34.2	78.30	9	77.93	77.30	25.2	11,101	0.23%
2020/03/13	45.1	77.93	15	78.07	81.00	30.1	10,628	0.28%
2020/03/12	29.4	82.19	0	0.00	82.15	29.4	9,783	0.30%
2020/03/11	6.1	86.11	1	85.30	85.30	5.1	9,093	0.06%
2020/03/10	10.2	85.25	7	85.16	86.30	3.2	8,896	0.04%
2020/03/09	30	86.21	6	86.18	85.85	24	8,539	0.28%
2020/03/06	1	88.50	0	0.00	88.35	1	8,102	0.01%
2020/03/05	4	90.06	7	90.16	90.20	-3	7,852	-0.04%
2020/03/04	2	89.00	5	88.92	89.20	-3	7,779	-0.04%
2020/03/03	5	88.80	1	88.50	88.60	4	7,661	0.05%
2020/03/02	34	87.56	7.8	87.46	87.35	26.2	7,510	0.35%
2020/02/27	39.2	88.51	0	0.00	88.65	39.2	7,110	0.55%
2020/02/26	8	89.23	0	0.00	89.45	8	6,741	0.12%
2020/02/25	2.1	90.31	1	90.00	90.35	1.1	6,515	0.02%
2020/02/24	8	89.99	13	89.91	90.10	-5	6,423	-0.08%
2020/02/21	1	91.70	0	0.00	91.25	1	6,330	0.02%
2020/02/20	0	0.00	1	92.10	91.70	-1	6,287	-0.02%
2020/02/19	0	0.00	20	91.64	92.10	-20	6,213	-0.32%
2020/02/18	1	91.40	0	0.00	91.05	1	6,122	0.02%
2020/02/17	1	92.50	4	92.05	92.30	-3	5,950	-0.05%
2020/02/14	0	0.00	2	93.05	92.95	-2	5,878	-0.03%
2020/02/12	5	92.49	1	92.20	92.65	4	5,837	0.07%
2020/02/11	2	91.75	0	0.00	91.75	2	5,791	0.03%
2020/02/07	15	91.24	0	0.00	91.20	15	5,710	0.26%
2020/02/06	20	91.66	2	91.75	92.30	18	5,616	0.32%
2020/02/05	5	90.85	2	91.00	90.85	3	5,550	0.05%
2020/02/04	5	90.76	0	0.00	90.60	5	5,485	0.09%
2020/02/03	5	88.42	3	88.75	89.05	2	5,494	0.04%
2020/01/31	13.2	90.38	0	0.00	89.95	13.2	5,321	0.25%
2020/01/30	43.1	93.01	13	93.17	92.15	30.1	5,069	0.59%
2020/01/20	1	97.95	0	0.00	97.70	1	4,616	0.02%
2020/01/17	2	97.43	0	0.00	97.30	2	4,632	0.04%
2020/01/15	2	97.50	3	98.15	97.60	-1	4,438	-0.02%
2020/01/14	2	98.80	0	0.00	98.60	2	4,321	0.05%
2020/01/13	0	0.00	2.5	98.00	98.00	-2.5	4,147	-0.06%
2020/01/10	5	97.13	3	97.25	97.30	2	4,083	0.05%
2020/01/09	4	96.70	0	0.00	96.95	4	3,974	0.10%
2020/01/08	10.1	95.89	1	95.60	95.65	9.1	3,921	0.23%
2020/01/07	4	96.08	3	95.75	96.10	1	3,852	0.03%
2020/01/06	2	96.53	10	96.50	96.40	-8	3,905	-0.20%
2019/12/27	0	0.00	1	98.10	98.00	-1	3,962	-0.03%
2019/12/25	2	97.35	0	0.00	97.35	2	4,106	0.05%
2019/12/23	0.4	97.15	0	0.00	97.15	0.4	4,287	0.01%
2019/12/20	0.3	97.05	0	0.00	96.95	0.3	4,296	0.01%
2019/12/18	1	98.10	0	0.00	98.20	1	4,356	0.02%
2019/12/17	2.1	97.51	0.2	98.00	98.15	1.9	4,431	0.04%
2019/12/16	1.1	96.72	0	0.00	96.85	1.1	4,483	0.03%
2019/12/13	1	97.00	4	96.99	96.90	-3	4,692	-0.06%
2019/12/12	3	95.20	0	0.00	95.85	3	4,677	0.06%
2019/12/11	0.2	93.75	0	0.00	93.75	0.2	4,718	0.00%
2019/12/06	0	0.00	4	93.24	93.05	-4	4,869	-0.08%
2019/12/05	10	92.93	0	0.00	92.90	10	5,023	0.20%
2019/11/22	2	92.45	0	0.00	92.55	2	6,175	0.03%
2019/11/21	0	0.00	1	92.40	92.50	-1	6,355	-0.02%
2019/11/20	0	93.25	4	93.20	93.25	-4	6,354	-0.06%
2019/11/19	0	0.00	1	93.45	93.60	-1	6,378	-0.02%
2019/11/15	0	0.00	1	92.00	92.30	-1	6,467	-0.02%
2019/11/13	2	91.50	0	0.00	91.45	2	6,600	0.03%
2019/11/08	0	0.00	2	92.65	92.55	-2	6,942	-0.03%
2019/11/07	0	0.00	1	92.95	92.85	-1	6,947	-0.01%
2019/11/05	0	0.00	1	92.60	92.90	-1	7,187	-0.01%
2019/11/04	8	91.65	3	91.98	92.20	5	7,536	0.07%
2019/11/01	2	89.90	2	89.98	90.10	0	7,768	0.00%
2019/10/31	0	0.00	2	90.33	90.10	-2	8,003	-0.02%
2019/10/29	1	89.60	0	0.00	89.45	1	7,891	0.01%
2019/10/28	0	0.00	5	89.10	89.20	-5	7,803	-0.06%
2019/10/25	0.1	88.80	5	88.90	88.80	-4.9	7,770	-0.06%
2019/10/24	0	0.00	1.1	88.69	88.80	-1.1	7,690	-0.01%
2019/10/23	0	0.00	1	88.60	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	1.1	88.64	88.70	-1.1	7,742	-0.01%
2019/10/18	1	87.95	4	88.08	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	5	88.11	88.15	-5	8,024	-0.06%
2019/10/16	1	88.00	3.1	88.09	88.10	-2.1	8,108	-0.03%
2019/10/15	2	87.70	3	87.57	87.70	-1	8,218	-0.01%
2019/10/14	6	87.18	12	87.31	87.55	-6	8,237	-0.07%
2019/10/09	2	86.10	2	85.90	85.80	0	8,235	0.00%
2019/10/08	0.1	86.40	7	86.47	86.50	-6.9	8,169	-0.08%
2019/10/07	0	0.00	2	85.58	85.45	-2	8,139	-0.02%
2019/10/03	3	84.80	2	84.61	84.80	1	8,150	0.01%
2019/10/01	0	0.00	25.1	85.70	85.95	-25.1	8,066	-0.31%
2019/09/27	0	0.00	2	84.83	84.60	-2	8,011	-0.02%
2019/09/25	0	0.00	1	83.90	84.10	-1	8,007	-0.01%
2019/09/24	0	0.00	3	84.60	84.65	-3	8,170	-0.04%
2019/09/23	0.1	84.55	1	84.55	84.50	-0.9	8,155	-0.01%
2019/09/20	0	0.00	5.2	84.78	84.70	-5.2	8,338	-0.06%
2019/09/19	0.1	84.45	6	84.78	84.45	-5.9	8,300	-0.07%
2019/09/18	1	84.70	24	84.79	84.95	-23	8,303	-0.28%
2019/09/17	0	0.00	1.2	84.33	84.25	-1.2	8,296	-0.01%
2019/09/16	3	84.13	26	84.25	84.40	-23	8,469	-0.27%
2019/09/12	0	0.00	17	84.04	83.90	-17	8,480	-0.20%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	1	83.40	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	2	83.70	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	20	83.46	83.50	-20	8,517	-0.23%
2019/09/05	0	0.00	37	82.98	83.00	-37	8,329	-0.44%
2019/09/04	1	81.85	10	82.10	82.15	-9	8,060	-0.11%
2019/09/03	0	0.00	12	81.52	81.20	-12	8,057	-0.15%
2019/09/02	5	81.83	3	81.87	81.90	2	8,101	0.02%
2019/08/30	0	0.00	69	81.83	81.85	-69	8,117	-0.85%
2019/08/28	1	80.55	0	0.00	80.40	1	7,978	0.01%
2019/08/26	2	79.65	0	0.00	79.65	2	8,107	0.02%
2019/08/23	0	0.00	2	80.95	81.00	-2	8,030	-0.02%
2019/08/22	3	81.00	6	81.00	80.90	-3	8,137	-0.04%
2019/08/21	1	81.00	2	81.03	81.10	-1	8,144	-0.01%
2019/08/19	2	80.60	3	80.62	80.80	-1	8,265	-0.01%
2019/08/16	1	80.25	2	79.65	80.35	-1	8,584	-0.01%
2019/08/15	18	79.31	0	0.00	79.40	18	8,658	0.21%
2019/08/14	2	80.45	0	0.00	80.30	2	8,722	0.02%
2019/08/13	25	79.88	0	0.00	79.70	25	8,837	0.28%
2019/08/12	10.1	80.41	0	0.00	80.60	10.1	9,106	0.11%
2019/08/08	25	80.12	0	0.00	80.65	25	9,337	0.27%
2019/08/07	24.1	79.77	0	0.00	79.70	24.1	9,541	0.25%
2019/08/06	31	78.75	6	80.03	80.10	25	9,598	0.26%
2019/08/05	46.4	80.11	0	0.00	80.15	46.4	9,494	0.49%
2019/08/02	48	80.92	0	0.00	80.95	48	9,347	0.51%
2019/08/01	1	82.15	2	82.25	82.30	-1	9,181	-0.01%
2019/07/31	1	82.70	2	82.75	82.80	-1	9,324	-0.01%
2019/07/30	0	0.00	4	83.31	83.20	-4	9,505	-0.04%
2019/07/29	0	0.00	2	83.15	83.45	-2	9,595	-0.02%
2019/07/25	1	83.55	4	83.71	83.80	-3	10,100	-0.03%
2019/07/24	3	83.73	2	83.80	83.55	1	10,072	0.01%
2019/07/23	5	83.70	9	83.69	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	17	83.46	83.40	-17	10,034	-0.17%
2019/07/19	3	83.17	3	83.10	83.00	0	9,953	0.00%
2019/07/18	0	0.00	55	82.80	82.70	-55	9,842	-0.56%
2019/07/17	1	83.00	4	82.95	82.80	-3	9,816	-0.03%
2019/07/16	1.1	83.40	8	83.40	83.35	-6.9	9,688	-0.07%
2019/07/15	2	82.98	17	83.16	83.20	-15	9,805	-0.15%
2019/07/12	0	0.00	7	82.86	82.75	-7	9,994	-0.07%
2019/07/11	6	82.89	16	82.97	82.85	-10	10,329	-0.10%
2019/07/10	2	81.95	8	82.06	82.20	-6	10,286	-0.06%
2019/07/09	2	81.50	1.2	81.60	81.50	0.9	10,340	0.01%
2019/07/08	0	0.00	1	81.70	81.60	-1	10,397	-0.01%
2019/07/04	1.1	82.05	6	82.05	82.00	-4.9	10,624	-0.05%
2019/07/03	10	81.43	79	81.46	81.50	-69	10,782	-0.64%
2019/07/01	0	0.00	27	82.71	82.65	-27	10,800	-0.25%
2019/06/28	1	80.90	1	81.05	80.90	0	10,664	0.00%
2019/06/27	3	81.35	5	81.36	81.50	-2	10,782	-0.02%
2019/06/24	0	0.00	8	80.99	81.20	-8	10,490	-0.08%
2019/06/21	2	81.03	6	81.02	80.85	-4	10,258	-0.04%
2019/06/20	0	0.00	6	80.90	80.85	-6	10,120	-0.06%
2019/06/19	0	0.00	22	80.39	80.75	-22	10,042	-0.22%
2019/06/18	3	78.75	0	0.00	78.90	3	9,868	0.03%
2019/06/17	2	78.75	0	0.00	78.70	2	10,017	0.02%
2019/06/14	0.1	79.00	0	0.00	78.90	0.1	10,058	0.00%
2019/06/13	0	0.00	1	79.00	79.05	-1	10,209	-0.01%
2019/06/12	0	0.00	26	79.62	79.70	-26	10,302	-0.25%
2019/06/11	0	0.00	26	79.54	79.40	-26	10,234	-0.25%
2019/06/10	6	78.83	2	78.90	79.05	4	10,226	0.04%
2019/06/05	0	0.00	6	78.48	78.30	-6	10,282	-0.06%
2019/06/04	2.3	78.07	1	78.15	78.05	1.3	10,331	0.01%
2019/06/03	0	0.00	10	77.91	78.55	-10	10,515	-0.10%
2019/05/31	3	77.68	5	78.32	78.45	-2	10,741	-0.02%
2019/05/30	5	77.17	1	77.30	77.40	4	10,771	0.04%
2019/05/29	7	76.60	6	76.62	76.75	1	10,785	0.01%
2019/05/28	9	77.03	0	0.00	77.10	9	10,839	0.08%
2019/05/27	19	77.08	0	0.00	77.15	19	10,940	0.17%
2019/05/24	6	77.23	0	0.00	77.35	6	11,071	0.05%
2019/05/23	45	77.04	7	77.04	76.95	38	11,135	0.34%
2019/05/22	42	78.46	6	78.35	78.40	36	11,019	0.33%
2019/05/21	9.1	78.09	0	0.00	78.40	9.1	11,415	0.08%
2019/05/20	12.3	78.27	6	78.58	78.20	6.3	11,133	0.06%
2019/05/17	46.3	78.55	1	78.40	78.25	45.3	11,004	0.41%
2019/05/16	20.1	79.12	1	79.35	79.05	19.1	10,671	0.18%
2019/05/15	40	79.70	0	0.00	79.75	40	10,447	0.38%
2019/05/14	47.4	79.61	13	79.67	79.65	34.4	10,229	0.34%
2019/05/13	51	80.36	0.1	80.60	80.15	50.9	9,994	0.51%
2019/05/10	12.6	81.33	0	0.00	81.50	12.6	9,793	0.13%
2019/05/09	6.1	81.57	3	81.55	81.55	3.1	9,684	0.03%
2019/05/08	7	82.45	40	82.58	82.55	-33	9,642	-0.34%
2019/05/07	2.2	82.75	2	83.18	83.15	0.2	9,480	0.00%
2019/05/06	7	82.29	0	0.00	82.30	7	9,368	0.07%
2019/05/03	0	0.00	23	83.55	83.75	-23	9,302	-0.25%
2019/05/02	0	0.00	1	82.90	83.00	-1	8,904	-0.01%
2019/04/30	0.1	82.80	2	82.60	82.80	-1.9	8,949	-0.02%
2019/04/29	1	82.70	5	82.71	82.80	-4	9,065	-0.04%
2019/04/26	2	82.40	8	82.33	82.45	-6	9,151	-0.07%
2019/04/25	0	0.00	8	83.26	83.40	-8	9,254	-0.09%
2019/04/24	2	83.25	14	83.36	83.20	-12	9,451	-0.13%
2019/04/23	0	0.00	35	83.08	83.05	-35	9,597	-0.36%
2019/04/22	6	82.85	0	0.00	82.70	6	9,585	0.06%
2019/04/19	8	83.16	2	82.90	82.80	6	9,709	0.06%
2019/04/18	4	83.13	4	83.00	82.70	0	9,548	0.00%
2019/04/17	1	82.85	8.3	82.77	82.75	-7.3	9,394	-0.08%
2019/04/16	4	81.98	5	82.04	82.10	-1	9,192	-0.01%
2019/04/15	3	81.72	11	81.77	81.85	-8	9,306	-0.09%
2019/04/12	3	81.18	8	81.22	81.10	-5	9,533	-0.05%
2019/04/11	10	81.40	6.1	81.31	81.15	3.9	9,630	0.04%
2019/04/10	1	81.30	21	81.17	81.50	-20	9,634	-0.21%
2019/04/09	1	81.25	38	81.16	81.40	-37	9,531	-0.39%
2019/04/08	8.1	80.84	9	80.86	80.90	-0.9	9,436	-0.01%
2019/04/03	2	80.20	0	0.00	80.15	2	9,452	0.02%
2019/04/02	0	0.00	2	80.13	80.15	-2	9,539	-0.02%
2019/04/01	1.1	79.90	7	80.26	79.85	-5.9	9,544	-0.06%
2019/03/29	0	0.00	2	78.85	79.15	-2	9,410	-0.02%
2019/03/28	0	0.00	1	78.50	78.50	-1	9,457	-0.01%
2019/03/26	3	78.55	0	0.00	78.65	3	9,592	0.03%
2019/03/25	4	78.25	1	78.10	78.15	3	9,674	0.03%
2019/03/22	0	0.00	4	79.34	79.35	-4	9,652	-0.04%
2019/03/21	3	78.80	6	78.92	79.15	-3	9,683	-0.03%
2019/03/19	0	0.00	4	78.28	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	2	78.05	78.10	-2	9,490	-0.02%
2019/03/15	2	77.38	2	77.55	77.60	0	9,503	0.00%
2019/03/14	5	77.08	7	77.10	77.05	-2	9,425	-0.02%
2019/03/13	2	76.91	0	0.00	77.10	2	9,677	0.02%
2019/03/12	4	77.25	1	77.40	77.25	3	9,668	0.03%
2019/03/11	2	76.05	0	0.00	76.15	2	9,506	0.02%
2019/03/08	2	76.00	0	0.00	76.00	2	9,659	0.02%
2019/03/07	1.1	76.67	0	0.00	76.65	1.1	9,564	0.01%
2019/03/06	1	76.81	0	0.00	76.95	1	9,408	0.01%
2019/03/05	0	0.00	15	76.50	76.75	-15	9,208	-0.16%
2019/03/04	1.1	77.21	1	77.00	76.95	0.1	9,178	0.00%
2019/02/27	1	77.60	3	77.57	77.65	-2	9,143	-0.02%
2019/02/25	1	77.35	1	77.70	77.50	0	8,829	0.00%
2019/02/21	0	0.00	4	76.65	77.10	-4	8,738	-0.05%
2019/02/20	1	76.20	4	76.31	76.35	-3	8,545	-0.04%
2019/02/19	1	75.50	0	0.00	75.50	1	8,121	0.01%
2019/02/18	5	75.80	3	75.72	75.65	2	8,168	0.02%
2019/02/15	0	0.00	8	75.23	75.05	-8	8,163	-0.10%
2019/02/14	7	75.55	1	75.50	75.25	6	8,284	0.07%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	2	75.50	75.65	-2	8,870	-0.02%
2019/02/11	1	75.15	0	0.00	75.15	1	8,939	0.01%
2019/01/28	0.2	75.25	0	0.00	75.15	0.2	8,953	0.00%
2019/01/25	1	75.00	3	74.87	75.00	-2	9,001	-0.02%
2019/01/24	2	73.85	0	0.00	74.05	2	8,992	0.02%
2019/01/22	2	73.90	0	0.00	74.05	2	9,094	0.02%
2019/01/21	5	76.50	2	76.50	76.50	3	9,112	0.03%
2019/01/18	0	0.00	1	76.00	75.95	-1	9,237	-0.01%
2019/01/16	0.2	75.60	2	75.50	75.55	-1.8	9,630	-0.02%
2019/01/15	1	75.60	2	75.75	75.65	-1	9,789	-0.01%
2019/01/14	1	74.85	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	3	75.62	75.50	-3	9,912	-0.03%
2019/01/09	1	75.05	10	74.97	75.00	-9	10,164	-0.09%
2019/01/08	12	73.67	0	0.00	73.65	12	10,251	0.12%
2019/01/07	1	73.55	4	73.80	73.95	-3	10,889	-0.03%
2019/01/04	5	72.22	6	72.38	72.20	-1	11,031	-0.01%
2019/01/03	8	73.41	0	0.00	73.35	8	11,818	0.07%
2019/01/02	7	74.28	0	0.00	74.05	7	11,938	0.06%
2018/12/28	0	0.00	9	75.29	75.50	-9	12,571	-0.07%
2018/12/26	4.1	73.67	0	0.00	73.55	4.1	12,942	0.03%
2018/12/25	9	73.65	0	0.00	73.75	9	12,867	0.07%
2018/12/24	3.1	74.67	0	0.00	74.70	3.1	12,756	0.02%
2018/12/21	4	74.89	0	0.00	75.20	4	12,926	0.03%
2018/12/20	4	75.10	0	0.00	75.05	4	13,248	0.03%
2018/12/18	1	75.25	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0.2	76.10	0	0.00	75.95	0.2	13,268	0.00%
2018/12/14	1	74.95	1	75.25	75.35	0	13,243	0.00%
2018/12/13	0	0.00	4	76.28	76.30	-4	13,211	-0.03%
2018/12/12	5.1	75.87	13	76.18	76.20	-7.9	13,210	-0.06%
2018/12/11	5	74.92	0	0.00	75.05	5	13,215	0.04%
2018/12/10	4	74.54	11	74.55	74.45	-7	13,270	-0.05%
2018/12/06	10	75.22	0	0.00	75.10	10	13,600	0.07%
2018/12/05	1.2	76.82	1	77.00	76.65	0.2	13,587	0.00%
2018/12/04	1	78.30	2	78.33	78.25	-1	13,516	-0.01%
2018/12/03	1	78.75	7	78.27	78.80	-6	13,489	-0.04%
2018/11/30	4	76.88	0	0.00	76.75	4	13,291	0.03%
2018/11/29	11.1	77.37	0	0.00	77.05	11.1	13,262	0.08%
2018/11/28	1	76.00	1	76.60	76.90	0	13,153	0.00%
2018/11/27	11	75.40	0	0.00	76.05	11	13,089	0.08%
2018/11/26	1	76.50	0	0.00	76.15	1	13,032	0.01%
2018/11/23	1	75.30	0	0.00	75.35	1	13,091	0.01%
2018/11/22	0.1	76.00	5	76.01	75.60	-4.9	13,247	-0.04%
2018/11/21	1	74.95	0	0.00	76.00	1	13,286	0.01%
2018/11/20	8.1	76.18	0	0.00	76.00	8.1	13,118	0.06%
2018/11/19	1	76.75	3	77.05	76.70	-2	13,017	-0.02%
2018/11/16	1.1	77.15	0	0.00	76.95	1.1	12,964	0.01%
2018/11/15	6	76.88	5	77.60	77.60	1	12,876	0.01%
2018/11/14	0	0.00	5	77.35	77.35	-5	12,865	-0.04%
2018/11/13	5	75.85	0	0.00	77.10	5	12,813	0.04%
2018/11/09	1.1	77.72	0	0.00	77.80	1.1	12,685	0.01%
2018/11/08	0	0.00	2	79.08	78.85	-2	12,143	-0.02%
2018/11/07	1	78.20	9	78.10	78.40	-8	12,009	-0.07%
2018/11/06	0	0.00	2	78.30	78.00	-2	12,027	-0.02%
2018/11/05	0	0.00	1	77.95	78.25	-1	11,945	-0.01%
2018/11/02	0.1	78.80	0	0.00	78.65	0.1	11,895	0.00%
2018/11/01	1	78.25	3	78.33	78.40	-2	11,851	-0.02%
2018/10/31	0	0.00	8	77.38	77.55	-8	11,758	-0.07%
2018/10/30	9	76.07	1	75.75	75.95	8	11,634	0.07%
2018/10/29	1	76.00	1	75.55	75.75	0	11,553	0.00%
2018/10/26	20	75.30	8	75.40	75.40	12	11,468	0.10%
2018/10/25	14.1	75.57	0	0.00	75.50	14.1	11,239	0.13%
2018/10/24	7.2	77.50	0	0.00	77.40	7.2	10,803	0.07%
2018/10/23	8	77.81	4	78.41	77.75	4	10,641	0.04%
2018/10/22	5.2	78.88	0	0.00	79.20	5.2	10,326	0.05%
2018/10/18	2	79.05	1	79.15	79.15	1	10,165	0.01%
2018/10/17	21	80.25	6	80.20	79.40	15	10,117	0.15%
2018/10/16	2	78.83	0	0.00	79.30	2	9,921	0.02%
2018/10/15	12	78.81	0	0.00	79.20	12	9,950	0.12%
2018/10/12	8	78.58	2	79.73	80.05	6	9,350	0.06%
2018/10/11	92	78.52	2	77.95	77.40	90	9,184	0.98%
2018/10/09	38	83.30	0	0.00	83.25	38	8,092	0.47%
2018/10/08	42	82.86	0	0.00	83.00	42	7,840	0.54%
2018/10/05	38	83.91	0	0.00	83.45	38	7,292	0.52%
2018/10/04	9	84.86	0	0.00	84.90	9	6,962	0.13%
2018/10/03	5	85.90	0	0.00	85.95	5	6,865	0.07%
2018/10/02	1	86.05	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	10	87.30	87.35	-10	6,934	-0.14%
2018/09/28	0.1	87.00	39	87.44	86.90	-38.9	6,925	-0.56%
2018/09/27	0	0.00	37	87.24	87.35	-37	6,757	-0.55%
2018/09/26	0	0.00	1	86.85	86.90	-1	6,323	-0.02%
2018/09/25	0	0.00	2	86.90	87.10	-2	6,273	-0.03%
2018/09/21	0	0.00	5	86.47	86.85	-5	6,218	-0.08%
2018/09/18	6	85.43	2	85.30	85.40	4	6,361	0.06%
2018/09/17	2.2	85.82	0	0.00	85.85	2.2	6,533	0.03%
2018/09/14	6.2	86.36	0	0.00	86.50	6.2	6,517	0.09%
2018/09/13	35	85.04	0	0.00	84.95	35	6,481	0.54%
2018/09/12	32	85.45	0	0.00	85.55	32	6,167	0.52%
2018/09/11	29	85.70	0	0.00	85.65	29	5,989	0.48%
2018/09/10	8	85.74	0	0.00	86.00	8	5,747	0.14%
2018/09/07	4	86.20	3	86.30	86.40	1	5,723	0.02%
2018/09/06	1	86.45	0	0.00	86.50	1	5,741	0.02%
2018/09/03	1	86.95	0	0.00	86.45	1	5,798	0.02%
2018/08/30	0	0.00	11	88.21	87.55	-11	5,836	-0.19%
2018/08/29	0	0.00	17	86.91	87.25	-17	5,778	-0.29%
2018/08/28	1	86.05	19.5	86.21	86.25	-18.5	5,600	-0.33%
2018/08/27	0	0.00	7.6	85.46	85.55	-7.6	5,580	-0.14%
2018/08/24	1	84.50	5	84.45	84.80	-4	5,528	-0.07%
2018/08/23	0	0.00	3	84.80	85.05	-3	5,512	-0.05%
2018/08/20	15	83.88	0	0.00	83.95	15	5,480	0.27%
2018/08/17	8	83.86	0	0.00	83.65	8	5,479	0.15%
2018/08/15	10	83.68	0	0.00	83.75	10	5,381	0.19%
2018/08/14	0	0.00	1	84.40	84.55	-1	5,340	-0.02%
2018/08/13	25	84.49	0	0.00	83.95	25	5,368	0.47%
2018/08/08	0	0.00	6	86.27	86.15	-6	5,408	-0.11%
2018/08/07	0	0.00	0.2	85.50	85.50	-0.2	5,460	0.00%
2018/08/02	0	0.00	0.2	85.00	84.85	-0.2	6,060	0.00%
2018/08/01	0	0.00	4	86.04	86.15	-4	6,036	-0.07%
2018/07/30	0	0.00	5.2	85.73	85.55	-5.2	6,077	-0.09%
2018/07/27	0	0.00	6	85.50	85.70	-6	6,081	-0.10%
2018/07/26	0	0.00	16.5	84.98	85.00	-16.5	6,129	-0.27%
2018/07/25	0	0.00	11.1	84.75	84.75	-11.1	6,080	-0.18%
2018/07/23	0	0.00	14	84.48	84.55	-14	6,204	-0.23%
2018/07/20	0.1	84.30	20	84.38	84.65	-19.9	6,337	-0.31%
2018/07/19	0	0.00	33	83.65	83.30	-33	6,304	-0.52%
2018/07/18	0	0.00	2	83.20	83.05	-2	6,365	-0.03%
2018/07/17	0	0.00	2.2	82.46	82.55	-2.2	6,322	-0.03%
2018/07/16	0	0.00	6	83.05	83.00	-6	6,422	-0.09%
2018/07/13	0	0.00	16	83.22	83.35	-16	6,407	-0.25%
2018/07/12	0	0.00	6.5	82.53	82.65	-6.5	6,241	-0.10%
2018/07/11	2	81.40	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	0.00	1.2	82.58	82.45	-1.2	6,163	-0.02%
2018/07/09	0	0.00	7	82.24	82.25	-7	6,131	-0.11%
2018/07/06	5	80.69	0	0.00	80.95	5	6,040	0.08%
2018/07/05	3	80.68	0	0.00	80.75	3	5,994	0.05%
2018/07/02	0	0.00	3	81.22	81.05	-3	6,052	-0.05%
2018/06/29	6.2	80.58	2.5	81.02	81.45	3.7	6,045	0.06%
2018/06/28	16.3	80.15	0	0.00	80.05	16.3	5,950	0.27%
2018/06/27	16	80.40	0	0.00	80.40	16	5,831	0.27%
2018/06/26	16	80.31	1	80.50	80.70	15	5,761	0.26%
2018/06/25	30	80.91	0	0.00	80.90	30	5,556	0.54%
2018/06/22	2	80.45	0	0.00	81.15	2	5,478	0.04%
2018/06/21	2	81.30	0	0.00	81.25	2	5,442	0.04%
2018/06/19	21	80.88	0	0.00	80.60	21	5,466	0.38%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/14	10.3	81.87	0	0.00	81.75	10.3	5,448	0.19%
2018/06/12	6	82.08	0	0.00	82.50	6	5,436	0.11%
2018/06/11	0	0.00	7	82.65	82.65	-7	5,457	-0.13%
2018/06/08	0	0.00	2	82.70	82.55	-2	5,459	-0.04%
2018/06/07	0	0.00	6	83.54	83.45	-6	5,565	-0.11%
2018/06/06	0	0.00	38	83.21	83.30	-38	5,598	-0.68%
2018/06/05	0	0.00	2.2	82.53	82.50	-2.2	5,538	-0.04%
2018/06/04	0	0.00	17	82.39	82.60	-17	5,547	-0.31%
2018/06/01	0	0.00	1	81.30	81.35	-1	5,472	-0.02%
2018/05/31	3	80.65	0	0.00	80.75	3	5,533	0.05%
2018/05/30	2	80.40	0	0.00	80.40	2	5,568	0.04%
2018/05/29	0.3	81.90	10	81.55	81.85	-9.7	5,569	-0.17%
2018/05/28	0	0.00	60	82.15	82.20	-60	5,618	-1.07%
2018/05/22	3	82.18	0	0.00	81.75	3	5,770	0.05%
2018/05/21	0	0.00	13	81.82	82.05	-13	5,933	-0.22%
2018/05/18	0	0.00	13	81.15	80.95	-13	6,008	-0.22%
2018/05/17	0	0.00	12	81.54	81.20	-12	6,238	-0.19%
2018/05/16	1	81.60	0	0.00	81.75	1	6,281	0.02%
2018/05/15	0	0.00	5	81.79	81.65	-5	6,311	-0.08%
2018/05/14	0.5	82.45	29	82.30	82.50	-28.5	6,727	-0.42%
2018/05/11	0	0.00	30	81.28	81.60	-30	6,558	-0.46%
2018/05/10	2	80.63	3	80.48	80.65	-1	6,315	-0.02%
2018/05/09	0.2	80.50	0	0.00	80.45	0.2	6,264	0.00%
2018/05/08	1	79.75	1	79.95	80.00	0	6,278	0.00%
2018/05/07	0.1	79.65	0	0.00	79.50	0.1	6,271	0.00%
2018/05/04	6	78.56	0	0.00	78.95	6	6,314	0.10%
2018/05/03	23	78.81	0	0.00	78.55	23	6,384	0.36%
2018/05/02	3	79.77	0	0.00	79.40	3	6,320	0.05%
2018/04/30	4	79.31	0	0.00	80.00	4	6,313	0.06%
2018/04/27	11	79.05	0	0.00	79.20	11	6,300	0.17%
2018/04/26	20	78.97	0	0.00	79.05	20	6,167	0.32%
2018/04/25	39	79.12	0	0.00	79.30	39	5,981	0.65%
2018/04/24	19	79.53	0	0.00	79.55	19	5,821	0.33%
2018/04/23	28	80.16	0	0.00	79.95	28	5,635	0.50%
2018/04/20	74	80.71	0	0.00	80.75	74	5,524	1.34%
2018/04/19	0	0.00	2	82.55	82.65	-2	5,421	-0.04%
2018/04/17	1	81.40	0	0.00	81.40	1	5,375	0.02%
2018/04/12	0	0.00	1	82.65	82.50	-1	5,467	-0.02%
2018/04/11	1	82.90	0.1	83.00	82.85	0.9	5,534	0.02%
2018/04/03	8	81.44	0	0.00	81.50	8	5,642	0.14%
2018/03/29	4	82.00	0	0.00	82.10	4	5,612	0.07%
2018/03/28	1.3	82.41	0	0.00	82.25	1.3	5,560	0.02%
2018/03/27	1	83.20	3	83.22	83.40	-2	5,518	-0.04%
2018/03/26	2	81.70	0	0.00	82.20	2	5,484	0.04%
2018/03/23	5.2	82.07	4	82.11	82.10	1.2	5,489	0.02%
2018/03/22	1	84.55	0	0.00	83.55	1	5,423	0.02%
2018/03/20	1	83.60	0	0.00	83.80	1	5,416	0.02%
2018/03/19	0	0.00	2	83.90	83.85	-2	5,405	-0.04%
2018/03/16	1.7	83.63	0.2	83.95	83.90	1.5	5,399	0.03%
2018/03/15	1	84.20	1	84.25	84.25	0	5,373	0.00%
2018/03/14	0	0.00	9	84.04	84.30	-9	5,360	-0.17%
2018/03/13	0	0.00	8	84.63	84.95	-8	5,409	-0.15%
2018/03/12	0	0.00	31.3	83.84	84.15	-31.3	5,367	-0.58%
2018/03/09	0	0.00	8	82.91	82.85	-8	5,442	-0.15%
2018/03/08	0	0.00	3	82.30	82.75	-3	5,427	-0.06%
2018/03/06	0	0.00	3	81.97	82.15	-3	5,449	-0.06%
2018/03/05	2	80.95	3	81.50	80.75	-1	5,491	-0.02%
2018/03/02	5	80.81	0	0.00	81.15	5	5,452	0.09%
2018/02/26	1	82.55	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	3	81.90	82.00	-3	5,206	-0.06%
2018/02/22	4	80.94	0	0.00	81.00	4	5,225	0.08%
2018/02/21	0.1	81.75	4	81.54	81.50	-3.9	5,238	-0.07%
2018/02/12	1	79.60	0	0.00	79.70	1	5,082	0.02%
2018/02/09	27.3	78.54	3	78.40	79.05	24.3	5,062	0.48%
2018/02/08	4	80.49	1	80.80	80.60	3	4,828	0.06%
2018/02/07	6	81.13	2	81.25	80.65	4	4,854	0.08%
2018/02/06	54	80.07	0	0.00	79.65	54	4,702	1.15%
2018/02/05	4	83.23	0	0.00	83.60	4	4,182	0.10%
2018/02/02	1	84.35	0	0.00	84.90	1	4,080	0.02%
2018/01/31	0.3	85.00	0	0.00	84.65	0.3	4,014	0.01%
2018/01/30	5	84.70	0	0.00	84.55	5	3,980	0.13%
2018/01/29	9	85.52	1	86.00	85.55	8	3,924	0.20%
2018/01/26	1.1	87.51	0	0.00	87.50	1.1	3,841	0.03%
2018/01/25	0	0.00	0.4	87.45	87.45	-0.4	3,739	-0.01%
2018/01/24	1	87.15	0	0.00	87.20	1	3,678	0.03%
2018/01/23	0.5	88.10	1	88.00	88.30	-0.5	3,629	-0.01%
2018/01/22	0	0.00	1	87.25	87.95	-1	3,588	-0.03%
2018/01/19	3	86.87	1	86.65	87.15	2	3,550	0.06%
2018/01/18	0	0.00	3	86.30	86.30	-3	3,516	-0.09%
2018/01/17	2	84.80	2	85.10	85.15	0	3,441	0.00%
2018/01/15	0	0.00	1	84.60	84.65	-1	3,328	-0.03%
2018/01/11	0	83.55	0	0.00	83.40	0	3,303	0.00%
2018/01/10	1	84.00	10	83.66	83.75	-9	3,334	-0.27%
2018/01/09	0	0.00	3	83.97	84.15	-3	3,292	-0.09%
2018/01/05	0	0.00	47	83.64	83.75	-47	3,272	-1.44%
2018/01/04	0	0.00	21	83.36	83.50	-21	3,291	-0.64%
2018/01/03	0	0.00	30	83.32	83.35	-30	3,464	-0.87%