台塑化 (6505)-台新-高雄券商分點個股進出

台股 » 個股 » 台塑化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台塑化

(6505)

可現股當沖

股價
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30

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

台塑化 (6505)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	51.3	43.71	10.1	43.52	43.55	41.2	9,603	0.43%
2024/11/21	49.1	43.56	36.7	43.44	43.40	12.4	9,677	0.13%
2024/11/20	12	43.88	6.4	44.11	44.10	5.6	9,804	0.06%
2024/11/19	10	44.14	34.7	44.52	44.50	-24.7	9,819	-0.25%
2024/11/18	59.1	43.94	38.6	44.57	44.55	20.4	9,887	0.21%
2024/11/15	83	43.64	69.8	43.33	43.30	13.2	9,726	0.14%
2024/11/14	76.5	43.63	50	43.44	43.45	26.5	9,659	0.27%
2024/11/13	127	44.26	11.9	44.14	44.10	115.1	9,623	1.20%	大買/鉅額交易
2024/11/12	47.4	44.98	43.1	44.82	44.80	4.3	9,496	0.04%
2024/11/11	29.5	45.76	26	45.60	45.60	3.5	9,545	0.04%
2024/11/08	115.8	46.93	72.3	46.73	46.05	43.5	9,478	0.46%	大買/
2024/11/07	3.2	47.54	5.4	48.28	48.40	-2.2	9,287	-0.02%
2024/11/06	29.1	47.70	2.5	47.73	47.55	26.6	9,256	0.29%
2024/11/05	13.1	48.24	0.8	48.34	48.30	12.4	9,222	0.13%
2024/11/04	5.1	48.60	6.6	48.44	48.50	-1.6	9,298	-0.02%
2024/11/01	23.3	47.54	6	47.97	48.15	17.3	9,412	0.18%
2024/10/30	3.3	48.11	1.4	48.20	48.10	2	9,378	0.02%
2024/10/29	18.5	48.02	2	48.12	47.75	16.4	9,351	0.18%
2024/10/28	20.1	48.87	7.1	49.11	49.15	13	9,249	0.14%
2024/10/25	26.3	48.70	2.6	48.78	48.65	23.7	9,239	0.26%
2024/10/24	5	49.04	1.6	49.28	49.00	3.4	9,216	0.04%
2024/10/23	17.4	48.69	0.8	48.77	48.60	16.6	9,204	0.18%
2024/10/22	8.4	48.88	30.9	49.18	48.95	-22.5	9,193	-0.24%
2024/10/21	16	49.46	5.3	50.03	49.30	10.7	9,233	0.12%
2024/10/18	4.4	50.09	5.3	50.38	50.40	-0.9	9,263	-0.01%
2024/10/17	16	49.61	10.2	49.84	49.65	5.9	9,333	0.06%
2024/10/16	19.6	48.79	24.8	48.91	48.75	-5.2	9,350	-0.06%
2024/10/15	15.4	49.64	3.4	49.94	49.50	12	9,264	0.13%
2024/10/14	8	50.95	2.6	51.05	51.00	5.4	9,178	0.06%
2024/10/11	9	52.19	5.2	52.63	52.00	3.8	9,192	0.04%
2024/10/09	30	52.86	73.6	52.54	52.30	-43.6	9,194	-0.47%
2024/10/08	5.1	54.07	8.7	54.54	54.20	-3.6	9,105	-0.04%
2024/10/07	15	54.75	6	55.01	55.00	9	8,943	0.10%
2024/10/04	74	54.45	30.3	54.51	54.50	43.7	8,788	0.50%
2024/10/01	9	52.09	4.7	52.07	52.30	4.4	8,578	0.05%
2024/09/30	30.3	52.66	8.2	52.76	52.70	22.1	8,595	0.26%
2024/09/27	12.4	52.55	27.3	52.68	53.00	-14.9	8,530	-0.17%
2024/09/26	6.3	51.15	4	51.29	50.70	2.3	8,403	0.03%
2024/09/25	3	51.20	1.1	51.32	51.20	1.9	8,375	0.02%
2024/09/24	6.3	50.55	3.7	50.74	50.70	2.7	8,341	0.03%
2024/09/23	1	51.40	0.2	51.90	51.50	0.8	8,381	0.01%
2024/09/20	2.1	51.50	1.8	51.52	51.50	0.3	8,429	0.00%
2024/09/19	7	51.04	7.9	51.58	51.40	-0.9	8,388	-0.01%
2024/09/18	9	51.83	1.1	51.62	51.50	7.9	8,357	0.09%
2024/09/16	19	51.32	7.1	51.68	51.20	11.9	8,366	0.14%
2024/09/13	14.5	50.84	12.2	50.44	50.70	2.4	8,320	0.03%
2024/09/12	13	48.70	19.6	48.78	48.70	-6.6	8,259	-0.08%
2024/09/11	7.2	48.12	1.8	48.23	47.45	5.4	8,212	0.07%
2024/09/10	15.8	48.02	146.5	47.90	47.40	-130.7	8,110	-1.61%	大賣/鉅額交易
2024/09/09	55.4	48.84	40.9	49.07	48.50	14.5	7,971	0.18%
2024/09/06	17.2	50.76	55	50.40	50.90	-37.9	7,774	-0.49%
2024/09/05	25.5	50.57	2.6	51.04	50.30	22.9	7,711	0.30%
2024/09/04	98.4	52.51	53.7	53.14	51.60	44.7	7,625	0.59%
2024/09/03	2.1	54.62	14.7	54.99	54.80	-12.6	7,406	-0.17%
2024/09/02	43.1	55.57	2.6	55.83	55.10	40.5	7,374	0.55%
2024/08/30	87.9	56.53	60.7	57.27	56.10	27.2	7,273	0.37%
2024/08/29	22.2	56.24	14.3	56.36	56.10	7.9	5,500	0.14%
2024/08/28	146.4	56.99	66	57.38	57.00	80.4	5,399	1.49%	大買/
2024/08/27	6.4	57.73	2	58.19	58.40	4.4	5,344	0.08%
2024/08/26	3	58.10	6.6	58.46	57.90	-3.6	5,268	-0.07%
2024/08/23	50.1	56.63	44.1	56.94	57.00	6.1	5,132	0.12%
2024/08/22	18.6	58.04	4.6	58.08	57.80	13.9	5,044	0.28%
2024/08/21	3.8	58.47	7.2	58.64	58.70	-3.4	4,928	-0.07%
2024/08/20	86.4	58.68	66.2	58.82	58.70	20.1	4,896	0.41%
2024/08/19	4.1	60.08	12.7	60.03	60.00	-8.7	4,801	-0.18%
2024/08/16	9.5	60.74	3.3	60.77	60.60	6.2	4,783	0.13%
2024/08/15	26.2	61.22	11.9	61.04	61.20	14.3	4,720	0.30%
2024/08/14	17.2	61.58	61.6	61.72	61.90	-44.4	4,678	-0.95%
2024/08/13	73.7	61.34	3.4	61.51	61.20	70.3	4,635	1.52%
2024/08/12	3.3	63.10	2.8	63.65	63.10	0.5	4,555	0.01%
2024/08/09	2.2	63.60	10.2	63.96	63.60	-7.9	4,585	-0.17%
2024/08/08	11.4	62.81	1.7	63.07	62.60	9.7	4,525	0.22%
2024/08/07	12.1	64.03	2.2	64.26	64.00	9.9	4,504	0.22%
2024/08/06	3.9	64.69	30.6	64.34	65.00	-26.7	4,473	-0.60%
2024/08/05	6.8	62.36	9.5	62.34	62.20	-2.7	4,417	-0.06%
2024/08/02	3.6	64.73	6.5	64.99	65.20	-2.9	4,294	-0.07%
2024/08/01	0.1	65.30	6.6	65.11	65.50	-6.5	4,274	-0.15%
2024/07/31	0	0.00	1.4	64.46	64.40	-1.4	4,264	-0.03%
2024/07/30	14.4	63.88	2.5	64.24	64.00	11.8	4,257	0.28%
2024/07/29	0.5	64.95	1	65.00	64.90	-0.5	4,221	-0.01%
2024/07/26	7.9	64.55	3.9	64.96	64.90	4	4,222	0.09%
2024/07/23	7.2	65.33	5.5	65.83	65.10	1.8	4,197	0.04%
2024/07/22	2.2	65.01	8.5	65.31	65.90	-6.3	4,194	-0.15%
2024/07/19	25.7	64.70	4.5	65.14	65.10	21.2	4,145	0.51%
2024/07/18	10.3	66.04	28.5	65.94	66.30	-18.2	4,080	-0.45%
2024/07/17	15.1	64.90	10.3	64.95	64.90	4.8	3,988	0.12%
2024/07/16	1.1	63.81	0	0.00	64.00	1.1	4,028	0.03%
2024/07/15	6.1	63.80	0.1	64.20	64.00	6	4,121	0.15%
2024/07/12	8.4	64.27	11.2	64.53	64.00	-2.8	4,170	-0.07%
2024/07/11	10	63.65	2	63.75	63.70	8	4,175	0.19%
2024/07/10	2	63.70	1	63.70	63.70	1	4,226	0.02%
2024/07/09	8.3	63.82	2	63.90	63.80	6.3	4,264	0.15%
2024/07/08	21.1	65.70	5.9	65.73	65.70	15.2	4,270	0.36%
2024/07/05	4	65.38	2.6	65.61	65.40	1.5	4,255	0.03%
2024/07/04	4	65.58	5.6	65.71	66.00	-1.6	4,256	-0.04%
2024/07/03	4.1	64.37	20.5	64.84	65.00	-16.4	4,248	-0.39%
2024/07/02	12.2	63.98	5.2	64.15	63.80	7	4,250	0.17%
2024/07/01	1	64.80	3.1	64.74	65.00	-2.1	4,324	-0.05%
2024/06/28	4.4	64.98	8.3	65.02	64.80	-4	4,390	-0.09%
2024/06/27	12.4	63.80	3	63.75	64.50	9.4	4,450	0.21%
2024/06/26	33.3	64.64	19.7	64.74	64.60	13.6	4,410	0.31%
2024/06/25	9	65.34	1.8	65.55	65.50	7.2	4,373	0.16%
2024/06/24	4	65.58	2.7	65.71	65.80	1.3	4,365	0.03%
2024/06/21	15.3	66.42	8.6	66.70	66.20	6.7	4,420	0.15%
2024/06/20	5.2	65.99	23.4	66.24	66.60	-18.2	4,377	-0.42%
2024/06/19	3.3	64.97	11.2	65.41	65.50	-8	4,373	-0.18%
2024/06/18	4.1	65.28	7.7	65.58	65.20	-3.6	4,402	-0.08%
2024/06/17	7.1	65.52	8.1	65.49	65.30	-1	4,424	-0.02%
2024/06/14	10.2	65.51	0.7	65.81	65.90	9.4	4,454	0.21%
2024/06/13	2.1	66.10	5	65.90	65.90	-2.9	4,465	-0.06%
2024/06/12	2.1	65.90	10	66.10	66.10	-8	4,462	-0.18%
2024/06/11	1.2	65.60	0.2	66.25	66.10	1	4,456	0.02%
2024/06/07	12.2	65.29	24	65.35	65.80	-11.8	4,421	-0.27%
2024/06/06	7.2	65.88	9	66.03	65.80	-1.8	4,383	-0.04%
2024/06/05	38.1	65.61	26	66.48	66.50	12.1	4,347	0.28%
2024/06/04	23.4	66.46	0	0.00	66.50	23.4	4,332	0.54%
2024/06/03	32.1	67.02	8	67.15	67.20	24.1	4,304	0.56%
2024/05/31	6	67.65	0.2	68.00	67.40	5.8	4,283	0.14%
2024/05/30	6	67.73	3	68.07	67.70	3	4,191	0.07%
2024/05/29	12	68.25	1.7	68.52	68.20	10.3	4,186	0.25%
2024/05/28	4.1	68.08	1.5	68.74	69.20	2.6	4,165	0.06%
2024/05/27	6.1	67.81	0.6	68.30	67.80	5.5	4,159	0.13%
2024/05/24	11	68.00	2	68.10	68.30	9	4,127	0.22%
2024/05/23	59	68.72	11.6	68.83	68.60	47.4	4,095	1.16%
2024/05/22	3.2	69.32	0.3	69.80	69.90	2.9	4,042	0.07%
2024/05/21	6	69.67	0.7	70.17	69.50	5.3	4,019	0.13%
2024/05/20	7.3	70.14	2.2	70.39	70.20	5.1	3,985	0.13%
2024/05/17	13	70.05	1.9	70.17	69.90	11.1	3,976	0.28%
2024/05/16	1	70.40	5.2	70.71	70.40	-4.2	3,958	-0.11%
2024/05/15	1	69.90	5.6	70.16	70.20	-4.6	3,882	-0.12%
2024/05/14	6	69.92	0.2	70.20	69.70	5.8	3,851	0.15%
2024/05/13	3.9	69.97	2.8	70.58	69.90	1.1	3,837	0.03%
2024/05/10	6	70.15	6.1	70.05	70.30	-0.1	3,833	0.00%
2024/05/09	14	70.12	1.9	70.11	69.80	12.1	3,849	0.32%
2024/05/08	7.1	70.96	8.7	70.98	71.00	-1.6	3,808	-0.04%
2024/05/07	0.1	71.70	0.1	71.80	71.50	-0.1	3,790	0.00%
2024/05/06	11.1	71.77	10.8	72.17	71.50	0.3	3,789	0.01%
2024/05/03	0.2	71.80	0.2	71.84	71.70	-0.1	3,761	0.00%
2024/05/02	8.1	71.54	1.6	71.83	71.60	6.5	3,756	0.17%
2024/04/30	3	72.03	0.9	72.18	72.20	2.1	3,751	0.06%
2024/04/29	0	0.00	3.7	72.35	72.60	-3.7	3,729	-0.10%
2024/04/26	4	71.33	7.7	71.48	71.20	-3.7	3,702	-0.10%
2024/04/25	1	71.90	2	72.05	72.00	-1	3,726	-0.03%
2024/04/24	2.2	72.46	10.9	72.58	72.90	-8.7	3,734	-0.23%
2024/04/23	1.1	72.18	16.9	71.98	72.90	-15.8	3,809	-0.41%
2024/04/22	9.1	70.74	26.1	71.19	72.70	-17	3,887	-0.44%
2024/04/19	34.6	69.57	11.5	69.66	69.30	23.1	3,788	0.61%
2024/04/18	12.1	69.70	2.3	69.78	70.30	9.8	3,674	0.27%
2024/04/17	16.4	70.40	4.5	70.74	70.30	11.8	3,610	0.33%
2024/04/16	22.3	71.70	4.6	71.70	71.10	17.7	3,543	0.50%
2024/04/15	7.1	73.51	11.9	73.49	73.60	-4.8	3,459	-0.14%
2024/04/12	7	72.43	3.8	72.58	72.50	3.3	3,393	0.10%
2024/04/11	9.2	72.89	5.8	73.04	73.30	3.4	3,345	0.10%
2024/04/10	6.4	73.80	8.6	73.90	74.00	-2.2	3,298	-0.07%
2024/04/09	4.1	73.20	7.4	73.14	73.30	-3.3	3,276	-0.10%
2024/04/08	13.3	71.94	4.8	72.22	72.70	8.5	3,212	0.27%
2024/04/03	11.1	72.58	1.2	72.63	72.30	9.9	3,181	0.31%
2024/04/02	11.1	71.72	3.5	72.09	72.20	7.6	3,062	0.25%
2024/04/01	12.1	71.21	37.6	71.49	71.80	-25.5	2,994	-0.85%
2024/03/29	0.1	69.50	4.5	69.31	69.50	-4.5	2,877	-0.15%
2024/03/28	8.1	68.69	1.7	68.97	68.60	6.3	2,825	0.22%
2024/03/27	8.1	69.98	1.8	69.74	69.40	6.3	2,799	0.22%
2024/03/26	6.2	69.45	7.9	69.49	70.20	-1.7	2,759	-0.06%
2024/03/25	13.8	68.10	2.8	68.43	68.60	11	2,676	0.41%
2024/03/22	45.1	68.16	2.9	68.35	68.10	42.2	2,643	1.60%
2024/03/21	51.6	68.70	45.8	68.96	69.00	5.8	2,556	0.23%
2024/03/20	14.1	69.03	3.2	69.40	69.40	10.9	2,480	0.44%
2024/03/19	22	70.01	15.7	70.48	69.70	6.3	2,443	0.26%
2024/03/18	8	70.36	1	70.62	70.60	7	2,364	0.30%
2024/03/15	1.5	70.73	0.8	71.12	71.20	0.7	2,318	0.03%
2024/03/14	5	71.06	6.6	71.11	71.20	-1.6	2,261	-0.07%
2024/03/13	7.2	70.73	3.7	70.78	70.70	3.5	2,236	0.16%
2024/03/12	6.2	71.16	1	71.28	71.10	5.2	2,205	0.24%
2024/03/11	5	71.40	1.7	71.42	71.10	3.4	2,170	0.15%
2024/03/08	4.1	70.48	3.9	70.65	70.70	0.2	2,149	0.01%
2024/03/07	17	70.99	15	71.20	71.20	2	2,107	0.09%
2024/03/06	18.1	71.64	16.8	71.98	71.30	1.3	2,078	0.06%
2024/03/05	6	71.73	2.2	72.06	71.60	3.8	2,076	0.18%
2024/03/04	17	71.80	15.9	72.02	72.10	1.1	2,056	0.05%
2024/03/01	7.3	72.19	3.1	72.45	72.30	4.2	2,038	0.21%
2024/02/29	4	71.60	0	72.00	74.30	4	2,001	0.20%
2024/02/27	4	71.75	1.8	71.90	71.70	2.3	1,947	0.12%
2024/02/26	3	71.90	1	72.26	72.30	2	1,922	0.10%
2024/02/23	0	0.00	0.4	72.88	72.60	-0.4	1,900	-0.02%
2024/02/22	3.2	72.77	2.4	72.95	72.70	0.8	1,948	0.04%
2024/02/21	2.5	73.22	1.7	73.43	73.20	0.9	1,944	0.04%
2024/02/20	4.2	73.40	1.6	73.73	73.40	2.6	1,956	0.13%
2024/02/19	7	73.94	1.5	74.19	74.10	5.5	1,965	0.28%
2024/02/16	0	0.00	0.3	74.10	73.80	-0.3	2,044	-0.01%
2024/02/15	5	72.94	8.8	73.45	73.40	-3.8	2,071	-0.18%
2024/02/05	8	74.38	2.2	74.61	74.30	5.8	2,042	0.28%
2024/02/02	6	75.18	4.7	75.71	76.00	1.3	2,031	0.06%
2024/02/01	5.4	76.00	5.9	75.97	76.20	-0.5	2,013	-0.02%
2024/01/31	5	74.30	5.6	74.16	74.60	-0.6	1,979	-0.03%
2024/01/30	9.2	74.25	2.5	74.18	73.70	6.7	1,977	0.34%
2024/01/29	7.1	75.10	1.5	75.14	75.10	5.6	1,991	0.28%
2024/01/26	4.2	73.88	1.9	73.84	74.00	2.3	1,983	0.11%
2024/01/25	1	73.20	0.9	73.30	73.20	0.1	1,974	0.01%
2024/01/24	1.2	73.00	1	73.08	73.00	0.2	1,961	0.01%
2024/01/23	5.2	72.41	1	72.58	72.40	4.2	1,946	0.22%
2024/01/22	4	71.98	1.2	72.32	72.40	2.8	1,943	0.14%
2024/01/19	21	71.53	27.9	72.03	72.20	-6.9	1,922	-0.36%
2024/01/18	10	72.61	2.7	73.06	72.30	7.3	1,883	0.39%
2024/01/17	28.2	73.32	23	73.70	73.00	5.1	1,842	0.28%
2024/01/16	32.2	75.48	3.9	75.52	74.80	28.3	1,733	1.63%
2024/01/15	5	78.38	1.5	78.66	78.20	3.5	1,609	0.22%
2024/01/12	2	78.80	0.7	79.40	79.00	1.3	1,616	0.08%
2024/01/11	2	78.65	2	79.03	78.70	0	1,634	0.00%
2024/01/10	2.1	79.05	0.1	79.50	79.10	2	1,657	0.12%
2024/01/09	24	79.48	2.6	79.79	79.30	21.4	1,673	1.28%
2024/01/08	0	0.00	1.3	80.50	80.00	-1.3	1,678	-0.08%
2024/01/05	4	79.70	0.9	79.97	79.60	3.1	1,687	0.18%
2024/01/04	2	79.75	0.1	80.10	79.70	1.9	1,719	0.11%
2024/01/03	37	79.63	2.7	80.23	79.70	34.3	1,778	1.93%
2024/01/02	1.6	80.36	1.9	80.76	80.90	-0.3	1,764	-0.01%
2023/12/29	5.2	80.87	0.8	81.15	80.70	4.4	1,770	0.25%
2023/12/28	1	81.20	1.8	81.69	81.80	-0.8	1,783	-0.05%
2023/12/27	1.2	81.17	1.1	81.59	81.60	0	1,774	0.00%
2023/12/26	2.3	81.64	0.5	81.48	81.80	1.8	1,754	0.10%
2023/12/25	1	80.60	20.5	80.72	80.70	-19.5	1,745	-1.12%
2023/12/22	19.3	80.30	33.5	80.48	80.20	-14.2	1,756	-0.81%
2023/12/21	2	82.00	0.8	82.22	81.90	1.2	1,746	0.07%
2023/12/20	1	82.20	0.9	82.52	82.90	0.1	1,736	0.00%
2023/12/19	1	82.50	0.9	82.29	82.50	0.1	1,723	0.01%
2023/12/18	6	83.27	1	83.39	83.20	5	1,739	0.29%
2023/12/15	6.8	83.42	5.5	83.82	83.80	1.3	1,747	0.07%
2023/12/14	0	0.00	6.6	82.78	83.30	-6.6	1,711	-0.39%
2023/12/13	1	81.70	0.7	81.86	81.60	0.3	1,666	0.02%
2023/12/12	0	0.00	0.3	82.23	82.50	-0.3	1,695	-0.02%
2023/12/11	1	81.80	1	81.80	81.80	0	1,702	0.00%
2023/12/07	5	82.20	1.6	82.44	82.30	3.4	1,722	0.20%
2023/12/06	0.2	83.20	0.5	83.22	83.10	-0.3	1,738	-0.02%
2023/12/05	1	82.11	0.1	83.00	82.80	0.9	1,748	0.05%
2023/12/04	6	83.08	5.6	83.17	83.00	0.4	1,761	0.03%
2023/12/01	2	83.90	1.4	83.79	83.50	0.6	1,787	0.03%
2023/11/30	0.1	84.20	5.4	84.90	85.00	-5.3	1,783	-0.30%
2023/11/29	0.7	84.70	1	84.50	84.50	-0.3	1,779	-0.02%
2023/11/28	0.2	84.20	0.8	84.24	84.70	-0.6	1,783	-0.03%
2023/11/27	2	83.25	16.5	84.20	82.90	-14.5	1,796	-0.81%
2023/11/24	1.2	84.22	1.1	84.59	84.60	0.1	1,802	0.01%
2023/11/23	1.7	83.53	5.2	84.15	84.00	-3.5	1,798	-0.19%
2023/11/22	2	84.25	3.1	84.04	84.00	-1.1	1,803	-0.06%
2023/11/21	1.3	84.88	16.5	84.93	85.30	-15.2	1,817	-0.84%
2023/11/20	3	83.25	3.7	83.29	83.80	-0.7	1,759	-0.04%
2023/11/17	3	83.53	0.7	83.76	83.70	2.3	1,760	0.13%
2023/11/16	1.3	83.55	9.6	83.55	84.00	-8.3	1,727	-0.48%
2023/11/15	0.8	82.83	21.2	82.43	83.00	-20.4	1,699	-1.20%
2023/11/14	0.6	80.95	1.5	81.38	81.20	-0.9	1,614	-0.05%
2023/11/13	0.2	80.40	0.1	80.50	80.70	0.1	1,594	0.01%
2023/11/10	0.1	80.20	0	0.00	80.30	0.1	1,609	0.01%
2023/11/09	2	80.60	1.6	80.45	80.60	0.4	1,605	0.02%
2023/11/08	1.3	80.64	0.3	81.05	81.10	1	1,606	0.06%
2023/11/07	0	0.00	2	81.50	81.50	-2	1,612	-0.12%
2023/11/06	1	80.90	25.2	81.50	81.50	-24.2	1,624	-1.49%
2023/11/03	0	0.00	23.6	80.48	80.90	-23.6	1,599	-1.48%
2023/11/02	0	79.80	1.3	79.96	79.50	-1.3	1,621	-0.08%
2023/11/01	0	79.20	0	0.00	79.00	0	1,615	0.00%
2023/10/30	1	78.90	0	0.00	79.00	1	1,671	0.06%
2023/10/27	0	0.00	0.1	79.50	79.30	-0.1	1,674	-0.01%
2023/10/26	23	79.01	1.8	79.14	78.90	21.2	1,691	1.25%
2023/10/25	1	79.80	1.9	79.93	79.90	-0.9	1,675	-0.05%
2023/10/24	25	79.51	0.8	79.88	80.10	24.2	1,687	1.43%
2023/10/23	16	80.01	3.2	80.14	80.00	12.8	1,693	0.75%
2023/10/20	2.2	80.54	1.7	80.75	80.70	0.5	1,716	0.03%
2023/10/19	1	81.60	6.7	81.25	81.50	-5.7	1,730	-0.33%
2023/10/18	1.3	81.98	31.6	82.22	82.10	-30.3	1,753	-1.73%
2023/10/17	0	0.00	0.1	81.80	81.80	-0.1	1,757	-0.01%
2023/10/16	0.4	81.15	0.6	81.18	81.40	-0.2	1,779	-0.01%
2023/10/13	2.3	80.20	1.4	80.36	80.10	0.9	1,786	0.05%
2023/10/12	12	81.04	11.8	81.28	81.40	0.2	1,779	0.01%
2023/10/11	0.2	81.00	44.5	80.56	81.40	-44.3	1,780	-2.48%
2023/10/06	0	0.00	0.2	78.55	78.40	-0.2	1,747	-0.01%
2023/10/05	4	78.15	1.2	78.48	78.20	2.8	1,757	0.16%
2023/10/04	44.1	78.13	2.3	78.61	78.10	41.8	1,748	2.39%
2023/10/03	4.1	79.24	1.5	79.47	79.10	2.6	1,749	0.15%
2023/10/02	2.3	80.53	2	80.59	80.30	0.4	1,766	0.02%
2023/09/28	1.4	80.11	25.5	80.50	80.60	-24.1	1,804	-1.34%
2023/09/27	26	79.10	0.1	79.80	79.50	25.9	1,810	1.43%
2023/09/26	6	79.42	0.4	79.60	79.40	5.6	1,803	0.31%
2023/09/25	0	0.00	0.2	80.66	80.50	-0.2	1,777	-0.01%
2023/09/22	2	80.20	0.2	80.40	80.30	1.8	1,785	0.10%
2023/09/21	32.3	80.07	3.5	80.48	80.00	28.8	1,788	1.61%
2023/09/20	0	0.00	0.5	81.34	81.50	-0.5	1,793	-0.03%
2023/09/19	2.1	81.11	1.5	81.29	81.20	0.6	1,788	0.03%
2023/09/18	0	82.00	1.3	82.02	82.00	-1.3	1,783	-0.07%
2023/09/15	5	82.24	3.8	82.30	81.80	1.2	1,797	0.07%
2023/09/14	50	82.60	9.2	82.85	83.00	40.8	1,764	2.31%
2023/09/13	1.9	82.64	21.8	82.05	82.60	-20	1,748	-1.14%
2023/09/12	0	0.00	0.1	81.60	81.50	-0.1	1,763	-0.01%
2023/09/11	1	81.40	11.7	81.20	81.40	-10.7	1,752	-0.61%
2023/09/08	5.8	79.74	1.6	80.51	80.60	4.2	1,736	0.24%
2023/09/07	1	79.60	3	79.74	79.60	-2	1,768	-0.11%
2023/09/06	12.1	80.26	3.3	80.31	79.90	8.8	1,766	0.50%
2023/09/05	7.3	80.73	1.9	81.07	80.80	5.3	1,750	0.30%
2023/09/04	2	81.10	4.3	81.04	81.30	-2.3	1,753	-0.13%
2023/09/01	1	79.90	3	79.85	79.90	-2	1,762	-0.11%
2023/08/31	4.1	79.53	1.1	79.79	79.30	3	1,771	0.17%
2023/08/30	0.3	80.50	0.2	80.45	80.50	0.1	1,755	0.01%
2023/08/29	1	79.90	0	0.00	80.10	1	1,763	0.06%
2023/08/28	20.5	79.31	2.8	80.00	80.00	17.7	1,772	1.00%
2023/08/25	3	79.60	2.1	80.04	79.60	0.9	1,814	0.05%
2023/08/24	1	80.50	0.6	80.60	80.40	0.4	1,810	0.02%
2023/08/23	1.6	80.95	57.3	81.08	81.20	-55.7	1,809	-3.08%
2023/08/22	0	79.70	0.6	79.83	79.90	-0.6	1,804	-0.03%
2023/08/21	3	79.13	1	79.56	79.40	2	1,811	0.11%
2023/08/18	8	79.31	1	79.26	79.00	7	1,822	0.38%
2023/08/17	25.1	78.37	0.7	79.06	78.80	24.4	1,831	1.33%
2023/08/16	5.3	79.99	3.2	79.88	79.50	2.1	1,826	0.11%
2023/08/15	0	81.50	5	80.90	81.00	-5	1,844	-0.27%
2023/08/14	7	81.53	0.7	81.34	81.00	6.3	1,883	0.33%
2023/08/11	0	81.70	0.2	81.80	81.90	-0.2	1,993	-0.01%
2023/08/10	4	81.15	3.3	81.00	81.40	0.7	2,022	0.03%
2023/08/09	2	80.75	1.9	80.59	81.00	0.1	1,999	0.01%
2023/08/08	2.1	79.86	0.7	80.23	79.80	1.4	1,991	0.07%
2023/08/07	1	81.10	5.1	81.08	81.10	-4.1	1,948	-0.21%
2023/08/04	3	80.27	3.3	80.24	80.60	-0.3	1,946	-0.01%
2023/08/02	4	79.68	3.4	80.11	79.60	0.6	1,936	0.03%
2023/08/01	2.1	81.04	11.9	81.00	81.00	-9.8	1,892	-0.52%
2023/07/31	1	80.60	0.1	80.80	80.20	0.9	1,873	0.05%
2023/07/28	1	80.10	0.5	80.49	80.10	0.5	1,857	0.03%
2023/07/27	8.2	80.38	10.4	80.49	80.80	-2.2	1,853	-0.12%
2023/07/26	8	79.66	0.7	80.01	80.10	7.3	1,837	0.40%
2023/07/25	6.1	78.74	0.5	78.94	79.00	5.6	1,828	0.31%
2023/07/24	4.2	78.15	0	0.00	78.40	4.2	1,807	0.23%
2023/07/21	17.1	78.78	1	78.70	78.60	16.1	1,801	0.90%
2023/07/20	8.1	79.09	0.7	79.23	79.10	7.4	1,760	0.42%
2023/07/19	7	79.44	0.8	79.54	79.30	6.2	1,717	0.36%
2023/07/18	6	79.88	1.8	80.20	79.80	4.2	1,685	0.25%
2023/07/17	7	80.94	1.8	81.01	80.80	5.2	1,658	0.32%
2023/07/14	1	81.60	4	81.54	81.60	-3	1,670	-0.18%
2023/07/13	0	0.00	1.7	80.80	80.80	-1.7	1,643	-0.10%
2023/07/12	20.2	79.41	11.3	79.58	79.50	8.9	1,630	0.54%
2023/07/11	1	80.10	1.2	80.28	80.10	-0.2	1,625	-0.01%
2023/07/10	7.1	79.93	2.6	79.91	79.20	4.5	1,647	0.27%
2023/07/07	32	79.59	1.9	79.99	79.90	30.1	1,624	1.85%
2023/07/06	14.1	81.61	3.4	82.10	81.00	10.7	1,596	0.67%
2023/07/05	6	83.28	2.6	83.68	83.30	3.4	1,562	0.22%
2023/07/04	6.1	83.59	1.4	83.65	83.50	4.7	1,556	0.30%
2023/07/03	2	84.50	1.1	84.62	84.30	0.9	1,589	0.06%
2023/06/30	1	84.30	1.7	84.97	84.30	-0.7	1,610	-0.04%
2023/06/29	0	0.00	0.5	85.50	85.30	-0.5	1,603	-0.03%
2023/06/28	3.4	84.77	0.9	85.62	85.30	2.5	1,596	0.15%
2023/06/27	0	0.00	0.6	86.45	86.40	-0.6	1,574	-0.04%
2023/06/26	4	86.63	1.7	87.15	86.80	2.4	1,573	0.15%
2023/06/21	4.8	86.56	1.1	87.52	87.50	3.7	1,566	0.24%
2023/06/19	1.3	85.95	0.5	87.04	87.10	0.8	1,567	0.05%
2023/06/16	0	0.00	2	87.00	86.40	-2	1,570	-0.13%
2023/06/15	0.2	87.50	0	0.00	87.00	0.2	1,539	0.01%
2023/06/14	2	87.40	0.1	87.30	87.80	1.9	1,570	0.12%
2023/06/13	1	86.40	3	86.97	86.80	-2	1,576	-0.13%
2023/06/12	1.2	88.20	1	88.10	88.20	0.2	1,553	0.01%
2023/06/09	0.1	89.00	1.5	88.63	88.90	-1.4	1,570	-0.09%
2023/06/08	3.4	87.74	2.2	87.73	87.80	1.2	1,574	0.08%
2023/06/07	1.2	88.65	1.1	88.71	88.90	0.1	1,608	0.01%
2023/06/06	2	88.50	1.5	88.19	88.60	0.5	1,600	0.03%
2023/06/05	4	87.75	1	87.91	87.60	3	1,615	0.19%
2023/06/02	1.4	86.94	1.9	86.68	87.10	-0.5	1,591	-0.03%
2023/06/01	1.2	86.90	0.1	86.80	85.50	1.1	1,598	0.07%
2023/05/31	1	86.40	0.5	86.80	86.20	0.5	1,610	0.03%
2023/05/30	1	86.40	0	0.00	86.40	1	1,596	0.06%
2023/05/29	0.1	86.70	0.1	87.40	86.30	0	1,635	0.00%
2023/05/26	1.2	86.33	3.1	86.38	86.60	-1.9	1,650	-0.12%
2023/05/25	2	87.70	0.7	87.62	87.60	1.3	1,651	0.08%
2023/05/24	0.3	88.90	0.5	89.42	89.50	-0.2	1,673	-0.01%
2023/05/23	0	0.00	0.2	89.05	88.20	-0.2	1,710	-0.01%
2023/05/22	0.2	88.30	0.3	88.77	88.60	-0.1	1,701	-0.01%
2023/05/19	0	0.00	11.1	89.82	89.80	-11.1	1,694	-0.66%
2023/05/18	3.7	89.09	5	89.15	89.80	-1.3	1,698	-0.07%
2023/05/17	12.1	88.88	12.3	88.68	89.60	-0.2	1,676	-0.01%
2023/05/16	2.2	87.89	9.4	87.44	88.20	-7.2	1,563	-0.46%
2023/05/15	0.2	85.60	0.5	85.11	85.30	-0.3	1,534	-0.02%
2023/05/12	1	84.50	0.6	84.60	84.50	0.4	1,547	0.03%
2023/05/11	0	0.00	0.3	85.60	85.70	-0.3	1,556	-0.02%
2023/05/10	2	85.05	0.6	84.70	85.20	1.4	1,574	0.09%
2023/05/09	0	0.00	2.9	85.86	86.10	-2.9	1,588	-0.18%
2023/05/08	1	84.80	0.9	84.97	84.80	0.1	1,595	0.01%
2023/05/05	1	84.90	0	0.00	85.10	1	1,601	0.06%
2023/05/04	3	84.50	0	0.00	85.30	3	1,636	0.18%
2023/05/03	1.3	85.25	0	0.00	85.20	1.3	1,681	0.08%
2023/05/02	2	86.10	2.3	86.04	86.00	-0.3	1,732	-0.01%
2023/04/28	0	0.00	0.3	86.57	86.80	-0.3	1,824	-0.02%
2023/04/27	0	0.00	0	86.50	86.50	0	1,839	0.00%
2023/04/26	4.7	86.30	8.6	86.77	86.90	-3.9	1,879	-0.21%
2023/04/25	2.1	85.19	0.8	84.86	85.20	1.3	1,877	0.07%
2023/04/24	0	0.00	0.2	85.80	85.90	-0.2	1,903	-0.01%
2023/04/21	0.2	84.80	0.1	85.40	85.40	0.1	1,927	0.01%
2023/04/20	0.1	85.20	0.1	85.21	85.20	0	1,941	0.00%
2023/04/19	1.2	86.18	0.1	86.95	85.60	1.1	1,979	0.05%
2023/04/18	2	86.50	1.7	86.47	86.50	0.3	1,968	0.02%
2023/04/17	1	87.70	4.7	87.69	87.70	-3.7	1,959	-0.19%
2023/04/14	2	88.10	8.7	88.16	88.20	-6.7	1,951	-0.34%
2023/04/13	0.7	88.10	2.1	88.29	88.40	-1.4	1,951	-0.07%
2023/04/11	0	87.05	1	87.60	87.60	-1	1,939	-0.05%
2023/04/10	3.1	87.39	0.2	87.15	87.50	2.9	1,944	0.15%
2023/04/07	0	0.00	1.2	86.63	86.80	-1.2	1,933	-0.06%
2023/04/06	0.2	86.05	3.3	86.36	86.00	-3.1	1,926	-0.16%
2023/03/31	0	0.00	0.1	84.60	85.00	-0.1	1,898	-0.01%
2023/03/30	0.2	84.20	0	0.00	84.70	0.2	1,885	0.01%
2023/03/29	0	0.00	2	84.50	84.70	-2	1,883	-0.11%
2023/03/28	0	0.00	0.1	84.30	84.30	-0.1	1,903	-0.01%
2023/03/27	0	83.20	1.2	83.88	84.00	-1.2	1,907	-0.06%
2023/03/24	2	83.20	0.8	82.83	83.20	1.2	1,952	0.06%
2023/03/23	0.3	83.50	3.4	83.85	84.00	-3.1	1,962	-0.16%
2023/03/22	3	82.60	1	82.73	82.70	2	1,966	0.10%
2023/03/21	2	81.75	0	0.00	81.70	2	1,984	0.10%
2023/03/20	4	81.63	0	0.00	81.50	4	1,990	0.20%
2023/03/17	1	81.70	1.2	82.58	81.70	-0.2	2,003	-0.01%
2023/03/16	1	81.60	0	0.00	81.60	1	2,001	0.05%
2023/03/15	1	82.30	0.1	83.00	82.20	0.9	2,020	0.04%
2023/03/14	3	82.37	0	0.00	82.20	3	2,027	0.15%
2023/03/13	3	83.13	1.1	82.99	83.10	1.9	2,016	0.09%
2023/03/10	1	83.30	0.6	83.52	83.30	0.4	2,020	0.02%
2023/03/09	0.2	84.60	1	84.90	84.50	-0.8	2,034	-0.04%
2023/03/08	0.3	85.70	0.6	85.22	85.70	-0.3	2,083	-0.01%
2023/03/07	0.2	84.70	0.5	84.66	84.70	-0.3	2,071	-0.01%
2023/03/06	2	84.25	5	84.92	84.10	-3	2,113	-0.14%
2023/03/03	1	83.90	2.8	83.88	83.90	-1.8	2,167	-0.08%
2023/03/02	1	82.70	1	83.40	83.50	0	2,191	0.00%
2023/03/01	1	83.60	0	0.00	83.60	1	2,159	0.05%
2023/02/24	3.1	84.45	6.3	84.80	85.10	-3.2	2,108	-0.15%
2023/02/23	1	85.00	1.3	85.27	85.00	-0.3	2,102	-0.01%
2023/02/22	4	84.71	26.9	84.56	85.10	-22.9	2,114	-1.08%
2023/02/21	2.3	85.51	49.5	85.63	85.60	-47.2	2,090	-2.26%
2023/02/20	0.2	84.50	11.2	84.08	84.60	-11	2,095	-0.53%
2023/02/17	0.2	84.00	0.3	84.03	84.20	-0.1	2,135	0.00%
2023/02/16	0.2	83.50	1.4	83.94	84.00	-1.2	2,172	-0.06%
2023/02/15	6	82.67	3.5	82.96	82.30	2.5	2,175	0.11%
2023/02/14	0	0.00	0.1	83.40	83.40	-0.1	2,165	0.00%
2023/02/13	0.2	83.30	0	0.00	82.80	0.2	2,184	0.01%
2023/02/10	1	83.00	1.2	82.78	83.00	-0.2	2,186	-0.01%
2023/02/09	1	82.60	0.2	82.70	83.00	0.8	2,184	0.04%
2023/02/08	2	82.30	0.9	82.63	82.30	1.1	2,189	0.05%
2023/02/07	2	83.05	2.1	83.01	82.90	-0.1	2,193	0.00%
2023/02/06	1.2	81.75	0.9	83.43	81.60	0.3	2,195	0.01%
2023/02/03	20.1	81.90	21.1	82.24	82.20	-1	2,197	-0.05%
2023/02/02	3.1	82.08	0.8	82.48	82.80	2.3	2,213	0.10%
2023/02/01	8.1	82.79	1.1	83.14	82.70	7	2,205	0.32%
2023/01/31	0.2	84.40	13.2	84.92	83.90	-13	2,199	-0.59%
2023/01/30	0	84.30	8	85.02	84.60	-8	2,191	-0.36%
2023/01/17	1	83.10	0.8	83.00	83.10	0.2	2,142	0.01%
2023/01/16	0.8	83.30	1.5	83.61	83.80	-0.7	2,170	-0.03%
2023/01/13	1	82.20	3	82.11	82.20	-2	2,144	-0.09%
2023/01/12	0	0.00	0.4	81.68	81.70	-0.4	2,177	-0.02%
2023/01/11	8	81.53	4.1	82.33	81.20	3.9	2,195	0.18%
2023/01/10	0.8	82.50	5.2	82.49	82.60	-4.4	2,199	-0.20%
2023/01/09	0	0.00	16.3	81.82	82.10	-16.3	2,187	-0.75%
2023/01/06	12	81.15	4.3	80.93	81.20	7.7	2,191	0.35%
2023/01/05	6	79.93	0	0.00	79.70	6	2,226	0.27%
2023/01/04	3	79.63	0.8	79.70	79.70	2.2	2,248	0.10%
2023/01/03	0	79.81	3	79.77	80.10	-3	2,289	-0.13%
2022/12/30	0	0.00	0.2	80.20	80.30	-0.2	2,296	-0.01%
2022/12/29	8	79.55	0.8	79.90	79.70	7.2	2,321	0.31%
2022/12/28	1	80.50	0.8	80.53	80.50	0.2	2,340	0.01%
2022/12/27	1	81.00	2.8	80.84	81.00	-1.8	2,358	-0.08%
2022/12/26	0	0.00	0.1	80.80	80.30	-0.1	2,385	0.00%
2022/12/23	3.1	79.68	0.8	80.10	80.10	2.3	2,435	0.09%
2022/12/22	0	0.00	1.1	81.02	81.00	-1.1	2,446	-0.04%
2022/12/21	3	79.80	0	0.00	79.60	3	2,466	0.12%
2022/12/20	2.1	79.90	3	79.70	79.70	-1	2,475	-0.04%
2022/12/19	7	80.51	1	80.30	80.30	6	2,472	0.24%
2022/12/16	4.1	81.21	0.7	81.50	81.00	3.4	2,484	0.14%
2022/12/15	0	0.00	1.1	82.71	82.80	-1.1	2,518	-0.04%
2022/12/14	2	82.90	3.2	82.87	82.80	-1.2	2,532	-0.05%
2022/12/13	5	81.16	2.8	81.56	81.00	2.2	2,539	0.09%
2022/12/12	0	81.20	0	0.00	81.10	0	2,550	0.00%
2022/12/09	7.1	81.67	1	81.86	81.50	6.1	2,610	0.23%
2022/12/08	5	81.38	9.7	81.35	81.30	-4.7	2,641	-0.18%
2022/12/07	2.4	82.82	0	0.00	82.40	2.4	2,644	0.09%
2022/12/06	3.1	83.54	0	0.00	83.30	3.1	2,635	0.12%
2022/12/05	1.1	84.18	3.3	84.39	84.20	-2.2	2,634	-0.08%
2022/12/02	14.5	83.83	1.8	83.72	83.50	12.7	2,636	0.48%
2022/12/01	25.5	84.09	4.6	84.48	84.30	20.9	2,665	0.78%
2022/11/30	3.1	83.88	0.5	84.23	84.60	2.6	2,616	0.10%
2022/11/29	7.3	83.93	1.1	83.65	84.50	6.2	2,554	0.24%
2022/11/28	4	84.08	1.2	84.44	84.00	2.8	2,551	0.11%
2022/11/25	1.1	85.67	25.3	86.32	86.90	-24.2	2,586	-0.94%
2022/11/24	2	84.80	1.4	85.21	85.40	0.6	2,546	0.02%
2022/11/23	2	83.80	1.8	83.24	83.10	0.2	2,557	0.01%
2022/11/22	0	0.00	0.2	83.30	83.40	-0.2	2,609	-0.01%
2022/11/21	0	0.00	0.4	83.03	82.80	-0.4	2,613	-0.02%
2022/11/18	1	82.60	0.8	82.74	82.80	0.2	2,628	0.01%
2022/11/17	1	83.60	1.3	83.60	83.60	-0.3	2,623	-0.01%
2022/11/16	3	83.93	5	84.81	83.20	-2	2,626	-0.08%
2022/11/15	1	85.90	0.8	85.33	85.90	0.2	2,588	0.01%
2022/11/14	0	0.00	1.2	84.71	85.10	-1.2	2,559	-0.05%
2022/11/11	6	83.60	1.6	83.67	83.90	4.4	2,531	0.17%
2022/11/10	1	82.49	0.8	82.00	82.50	0.2	2,542	0.01%
2022/11/09	0.2	83.05	62	83.49	83.30	-61.8	2,542	-2.43%
2022/11/08	1	83.10	6	82.70	83.30	-5	2,531	-0.20%
2022/11/07	0.2	82.80	6.5	82.79	83.00	-6.3	2,539	-0.25%
2022/11/04	0	0.00	5.1	81.24	82.30	-5.1	2,541	-0.20%
2022/11/03	0.1	81.80	0	0.00	81.80	0.1	2,553	0.00%
2022/11/02	1	81.90	0.9	81.89	81.90	0.1	2,544	0.00%
2022/11/01	1	81.90	2.9	82.88	83.20	-1.9	2,531	-0.07%
2022/10/31	0	0.00	0.4	82.30	83.00	-0.4	2,526	-0.02%
2022/10/28	0	0.00	2.1	82.59	81.80	-2.1	2,544	-0.08%
2022/10/27	2.4	82.04	1.8	81.79	82.00	0.6	2,536	0.02%
2022/10/26	1.1	81.84	2.3	81.92	82.10	-1.2	2,527	-0.05%
2022/10/25	0	0.00	2.1	81.53	81.70	-2.1	2,493	-0.08%
2022/10/24	0	0.00	21.7	79.74	80.60	-21.7	2,464	-0.88%
2022/10/21	0.5	78.36	30.6	78.99	79.00	-30.1	2,421	-1.24%
2022/10/20	5	76.28	3	76.93	77.40	2	2,412	0.08%
2022/10/19	4	78.18	3.6	78.77	77.90	0.5	2,362	0.02%
2022/10/18	2	78.40	0.9	78.77	79.40	1.1	2,329	0.05%
2022/10/17	1.1	78.44	11.2	78.12	79.00	-10.1	2,350	-0.43%
2022/10/14	22	77.76	29.2	78.36	77.90	-7.2	2,353	-0.31%
2022/10/13	42.1	76.72	1.2	77.17	75.50	40.9	2,377	1.72%
2022/10/12	14.1	78.26	10.8	78.18	78.10	3.3	2,349	0.14%
2022/10/11	3	78.60	1	78.90	79.00	2	2,434	0.08%
2022/10/07	20	80.09	0	0.00	80.00	20	2,440	0.82%
2022/10/06	0	81.00	2	80.50	80.60	-2	2,439	-0.08%
2022/10/05	3	80.83	1.1	80.84	80.90	1.9	2,466	0.08%
2022/10/04	19	80.98	15.8	81.23	81.10	3.2	2,478	0.13%
2022/10/03	34	80.94	1.8	81.44	81.40	32.2	2,485	1.30%
2022/09/30	1.1	82.86	31	82.89	82.90	-29.9	2,506	-1.20%
2022/09/29	1	80.50	8.4	81.22	81.70	-7.4	2,486	-0.30%
2022/09/28	0	79.09	5.2	79.60	80.10	-5.2	2,503	-0.21%
2022/09/27	1	79.10	0	0.00	79.50	1	2,528	0.04%
2022/09/26	4.2	78.54	5.2	79.42	79.60	-1	2,562	-0.04%
2022/09/23	0.3	79.60	0.2	79.60	79.40	0.1	2,590	0.00%
2022/09/22	58	78.92	21.7	79.34	79.30	36.3	2,605	1.39%
2022/09/21	15	80.40	12	80.58	80.60	3	2,543	0.12%
2022/09/20	4	80.83	0.8	81.18	80.90	3.2	2,540	0.13%
2022/09/19	8	81.24	4.4	81.32	81.30	3.6	2,567	0.14%
2022/09/16	4	80.90	0.3	82.73	82.60	3.7	2,616	0.14%
2022/09/15	1.1	81.33	0.1	82.20	81.80	1	2,604	0.04%
2022/09/14	9	81.39	0.8	82.06	81.40	8.2	2,602	0.32%
2022/09/13	2	82.75	7.2	82.67	82.90	-5.2	2,658	-0.20%
2022/09/12	0.2	82.80	1.2	82.62	82.50	-1	2,721	-0.04%
2022/09/08	4	80.80	5.2	81.02	81.40	-1.2	2,808	-0.04%
2022/09/07	44.6	81.01	1.6	81.33	80.60	43	2,828	1.52%
2022/09/06	2	82.00	0.2	82.35	82.40	1.8	2,841	0.06%
2022/09/05	1	81.90	0	0.00	81.80	1	2,895	0.03%
2022/09/02	5.1	82.12	0.9	82.51	82.00	4.2	2,957	0.14%
2022/09/01	18.3	82.13	12.7	82.59	83.30	5.6	2,964	0.19%
2022/08/31	4	82.88	0.4	84.80	83.80	3.6	2,924	0.12%
2022/08/30	11.1	83.07	1.8	83.57	83.20	9.3	2,900	0.32%
2022/08/29	5	84.06	1.8	84.07	83.70	3.2	2,868	0.11%
2022/08/26	1	85.90	20.1	86.50	86.40	-19.1	2,836	-0.67%
2022/08/25	22.8	85.75	19.2	85.65	86.40	3.6	2,844	0.13%
2022/08/24	13	85.02	5.2	85.09	85.10	7.8	2,835	0.28%
2022/08/23	0	0.00	1	84.70	84.60	-1	2,907	-0.03%
2022/08/22	5	85.08	1	85.26	85.50	4	2,946	0.14%
2022/08/19	2	85.75	4.1	85.21	85.70	-2.1	2,963	-0.07%
2022/08/18	0	0.00	2.2	84.50	85.60	-2.2	2,965	-0.07%
2022/08/17	8.3	85.14	4.2	85.35	85.10	4.1	2,979	0.14%
2022/08/16	0.7	84.77	2.1	84.80	84.40	-1.4	2,938	-0.05%
2022/08/15	4.1	84.18	2.3	84.17	84.60	1.8	2,949	0.06%
2022/08/12	5	83.46	1	83.59	83.60	4	2,967	0.13%
2022/08/11	4	82.53	0.3	82.70	82.70	3.7	2,969	0.12%
2022/08/10	9.2	81.93	0.8	82.00	81.90	8.4	3,007	0.28%
2022/08/09	2.1	82.70	0.8	82.60	82.60	1.3	3,005	0.04%
2022/08/05	0	0.00	1.2	83.58	83.10	-1.2	3,027	-0.04%
2022/08/04	7	82.71	1.8	83.52	82.50	5.2	3,031	0.17%
2022/08/03	11	83.83	4.2	84.16	83.90	6.8	3,011	0.23%
2022/08/02	7.4	83.39	1.2	84.09	83.60	6.2	3,013	0.21%
2022/08/01	1	84.50	3.9	84.43	84.50	-2.9	3,016	-0.10%
2022/07/29	4.2	84.45	0.2	84.55	84.50	4	3,045	0.13%
2022/07/28	4	83.98	0.1	84.00	84.10	3.9	3,049	0.13%
2022/07/27	1	83.50	1.4	83.68	84.00	-0.4	3,046	-0.01%
2022/07/26	6.2	83.44	0.8	83.70	83.50	5.4	3,045	0.18%
2022/07/25	1.5	83.00	1.2	83.63	83.90	0.3	3,066	0.01%
2022/07/22	6	82.43	2.2	82.84	82.60	3.8	3,090	0.12%
2022/07/21	7.1	83.15	0.3	83.37	83.30	6.8	3,085	0.22%
2022/07/20	12.1	83.18	1.8	83.69	82.60	10.3	3,091	0.33%
2022/07/19	6	84.27	0.2	85.25	84.70	5.8	3,084	0.19%
2022/07/18	81	83.76	79.8	84.28	84.20	1.2	3,087	0.04%
2022/07/15	15	82.66	3	82.74	82.10	12	2,991	0.40%
2022/07/14	7	84.40	5.7	84.54	84.40	1.3	2,969	0.04%
2022/07/13	12.1	84.94	7.8	84.92	84.20	4.3	2,964	0.15%
2022/07/12	12	83.55	5.2	83.94	82.80	6.8	2,925	0.23%
2022/07/11	2.2	87.82	0.1	91.70	87.70	2.1	2,889	0.07%
2022/07/08	5.6	89.30	5.1	90.02	89.40	0.5	2,868	0.02%
2022/07/07	4	90.03	0.8	90.19	89.50	3.2	2,845	0.11%
2022/07/06	2	90.95	2.4	90.96	90.30	-0.4	2,827	-0.01%
2022/07/05	2.2	93.17	1.9	93.09	93.30	0.3	2,822	0.01%
2022/07/04	1.3	95.82	6.4	95.60	94.90	-5.1	2,783	-0.18%
2022/07/01	7.2	93.02	3.4	92.93	93.00	3.8	2,781	0.13%
2022/06/30	4.1	93.79	1.1	94.85	93.80	3	2,788	0.11%
2022/06/28	0	0.00	4.1	96.20	96.00	-4.1	2,779	-0.15%
2022/06/27	1	95.70	6.8	96.45	95.20	-5.8	2,803	-0.21%
2022/06/24	0.1	94.70	11.3	95.18	95.00	-11.2	2,768	-0.40%
2022/06/23	7.1	92.70	8.4	93.58	93.40	-1.3	2,723	-0.05%
2022/06/22	3.5	92.24	1.6	92.34	92.10	1.9	2,695	0.07%
2022/06/21	0.2	93.39	4.5	93.55	93.90	-4.3	2,668	-0.16%
2022/06/20	6.1	94.30	4.1	94.60	94.50	2	2,615	0.08%
2022/06/17	0	0.00	20.1	97.12	96.00	-20.1	2,553	-0.79%
2022/06/16	4	95.80	1.8	96.72	95.80	2.2	2,454	0.09%
2022/06/15	0	0.00	14	96.69	96.90	-14	2,471	-0.57%
2022/06/14	3	97.10	6.4	96.66	96.90	-3.4	2,479	-0.14%
2022/06/13	10	94.07	3.8	95.14	95.30	6.2	2,490	0.25%
2022/06/10	2.1	95.84	1	96.40	96.00	1.1	2,474	0.04%
2022/06/09	0.3	97.50	6.6	97.42	97.00	-6.3	2,524	-0.25%
2022/06/08	1	96.10	2	96.32	96.10	-1	2,579	-0.04%
2022/06/07	2	95.40	0.8	95.10	95.30	1.2	2,663	0.05%
2022/06/06	0	0.00	0.2	96.55	96.70	-0.2	2,719	-0.01%
2022/06/02	1	94.90	0	0.00	95.80	1	2,791	0.04%
2022/06/01	5	96.14	0.8	95.60	96.00	4.2	2,968	0.14%
2022/05/31	3	96.50	5.1	96.31	96.80	-2.1	3,005	-0.07%
2022/05/30	1	95.60	0.4	95.73	96.30	0.6	2,974	0.02%
2022/05/27	6.1	95.00	1.1	95.48	95.00	5	2,993	0.17%
2022/05/26	7	94.04	4.8	94.48	93.90	2.2	3,041	0.07%
2022/05/25	0	0.00	9.1	94.68	95.00	-9.1	3,072	-0.30%
2022/05/24	1	94.00	13	94.20	93.90	-12	3,098	-0.39%
2022/05/23	0.1	94.50	1	94.80	94.60	-0.9	3,090	-0.03%
2022/05/20	0	0.00	27.2	94.14	94.40	-27.2	3,149	-0.86%
2022/05/19	1.1	92.25	3	92.73	92.70	-1.9	3,131	-0.06%
2022/05/18	0	0.00	12.3	93.18	93.80	-12.3	3,117	-0.39%
2022/05/17	1	92.20	3	91.99	92.20	-2	3,110	-0.06%
2022/05/16	1	91.40	2.1	91.09	91.30	-1.1	3,132	-0.04%
2022/05/13	0	0.00	1.1	90.53	90.50	-1.1	3,159	-0.03%
2022/05/12	3.5	89.14	2	89.00	88.70	1.5	3,203	0.05%
2022/05/11	2	89.45	4	90.43	90.20	-2	3,218	-0.06%
2022/05/10	0.1	90.20	0	0.00	90.10	0.1	3,215	0.00%
2022/05/09	1	89.20	2	90.70	90.40	-1	3,235	-0.03%
2022/05/06	0.1	91.00	3	90.83	91.20	-2.9	3,221	-0.09%
2022/05/05	0.1	91.40	5.3	91.75	91.90	-5.2	3,235	-0.16%
2022/05/04	1	90.50	1	90.20	90.20	0	3,227	0.00%
2022/05/03	5.2	90.32	1.8	91.18	90.20	3.4	3,290	0.10%
2022/04/29	0	90.90	6.4	90.23	91.60	-6.4	3,296	-0.19%
2022/04/28	8	88.91	9	89.16	89.20	-1	3,289	-0.03%
2022/04/27	4	89.10	5	88.76	89.10	-1	3,267	-0.03%
2022/04/26	2	89.85	13.6	90.13	89.70	-11.6	3,258	-0.36%
2022/04/25	7.2	90.15	16	90.21	90.10	-8.8	3,251	-0.27%
2022/04/22	3.2	91.82	2	91.65	92.00	1.2	3,213	0.04%
2022/04/21	0	0.00	0.1	93.05	92.40	-0.1	3,221	0.00%
2022/04/20	3	92.30	1.2	91.96	92.70	1.9	3,235	0.06%
2022/04/19	0	0.00	2.1	92.35	92.20	-2.1	3,228	-0.07%
2022/04/18	3	91.83	1.8	91.94	91.80	1.2	3,249	0.04%
2022/04/15	11	92.69	0	0.00	92.50	11	3,248	0.34%
2022/04/14	9	93.66	0.9	93.40	93.40	8.1	3,252	0.25%
2022/04/13	2	93.55	2.1	94.03	94.00	-0.1	3,269	0.00%
2022/04/12	6.1	92.70	1	92.70	92.80	5.1	3,257	0.16%
2022/04/11	7.1	93.28	0.5	93.20	93.30	6.6	3,256	0.20%
2022/04/08	2	93.60	1.2	94.48	94.40	0.8	3,228	0.02%
2022/04/07	5	93.84	1.8	93.64	93.60	3.2	3,227	0.10%
2022/04/06	4	93.53	0.1	95.30	95.50	3.9	3,225	0.12%
2022/04/01	0	0.00	1	94.10	94.50	-1	3,181	-0.03%
2022/03/31	2	94.30	0.8	94.44	94.30	1.2	3,181	0.04%
2022/03/30	3	94.73	2.9	94.47	95.10	0.1	3,161	0.00%
2022/03/29	3	94.90	1.8	94.97	94.70	1.2	3,122	0.04%
2022/03/28	2.1	94.59	1	94.90	95.10	1.1	3,110	0.04%
2022/03/25	5	94.82	1.2	95.78	96.20	3.8	3,117	0.12%
2022/03/24	5.1	95.55	0.7	95.61	95.40	4.4	3,121	0.14%
2022/03/23	2	96.10	3.1	96.50	96.20	-1.1	3,159	-0.03%
2022/03/22	1	96.10	6	96.15	96.10	-5	3,163	-0.16%
2022/03/21	1.1	95.63	12.8	95.56	95.60	-11.7	3,237	-0.36%
2022/03/18	7	95.60	5	96.00	95.70	2	3,252	0.06%
2022/03/17	3	95.23	6.2	95.83	96.00	-3.2	3,226	-0.10%
2022/03/16	4.1	92.82	2.8	93.45	94.90	1.3	3,170	0.04%
2022/03/15	8	93.79	2.9	94.02	93.60	5.1	3,114	0.16%
2022/03/14	24	94.85	0.7	94.84	95.20	23.3	3,089	0.75%
2022/03/11	60.7	95.95	32.7	95.71	95.70	28	3,053	0.92%
2022/03/10	5.5	98.08	5.8	98.82	98.00	-0.3	2,967	-0.01%
2022/03/09	5	99.82	5.2	100.02	100.00	-0.2	2,885	-0.01%
2022/03/08	41	99.34	42.8	99.10	99.20	-1.8	2,821	-0.06%
2022/03/07	13	101.04	22.1	102.32	100.50	-9.1	2,755	-0.33%
2022/03/04	2	99.95	2	100.25	100.50	0	2,671	0.00%
2022/03/03	17	101.26	8.1	101.31	101.50	8.9	2,656	0.34%
2022/03/02	4	101.00	13.9	101.59	100.50	-9.9	2,639	-0.37%
2022/03/01	2	99.80	54.3	99.97	100.00	-52.3	2,584	-2.02%
2022/02/25	5	96.44	3.2	97.54	97.80	1.8	2,546	0.07%
2022/02/24	47.1	96.09	30	96.90	96.90	17.1	2,542	0.67%
2022/02/23	3	96.80	1.2	96.82	97.30	1.8	2,563	0.07%
2022/02/22	33	96.45	0.8	96.50	96.10	32.2	2,608	1.23%
2022/02/21	1.1	97.47	1	98.20	98.00	0.1	2,601	0.00%
2022/02/18	3	98.70	0.9	99.00	98.50	2.1	2,635	0.08%
2022/02/17	5.1	99.35	7.4	99.84	99.50	-2.3	2,633	-0.09%
2022/02/16	4	97.70	12.2	98.34	98.60	-8.2	2,618	-0.31%
2022/02/15	15	97.99	5.8	98.25	97.90	9.2	2,589	0.36%
2022/02/14	30	99.94	18	99.40	98.90	12	2,581	0.47%
2022/02/11	1.1	98.97	4.1	98.98	98.70	-3	2,541	-0.12%
2022/02/10	4	98.13	2.8	98.50	98.50	1.2	2,523	0.05%
2022/02/09	1	97.50	7.2	98.12	98.90	-6.2	2,536	-0.24%
2022/02/08	1	97.20	1.1	98.39	98.00	-0.1	2,546	0.00%
2022/02/07	11	96.09	4.1	97.93	97.80	6.9	2,551	0.27%
2022/01/26	2	96.30	9	96.51	96.10	-7	2,550	-0.27%
2022/01/25	21	95.69	0.8	95.60	95.60	20.2	2,596	0.78%
2022/01/24	1	97.70	2.1	97.86	98.00	-1.1	2,567	-0.04%
2022/01/21	10	96.57	1	96.80	96.70	9	2,589	0.35%
2022/01/20	2	98.00	0.3	98.10	98.10	1.7	2,608	0.07%
2022/01/19	4	98.13	0.1	98.60	98.20	3.9	2,618	0.15%
2022/01/18	0	0.00	0.1	98.20	98.00	-0.1	2,624	0.00%
2022/01/17	2	97.45	1.8	97.49	97.30	0.2	2,657	0.01%
2022/01/14	17.3	98.43	1	98.10	98.50	16.3	2,678	0.61%
2022/01/13	0	0.00	8.2	100.13	100.50	-8.2	2,701	-0.30%
2022/01/12	7	99.00	2.7	98.93	99.40	4.3	2,723	0.16%
2022/01/11	11	96.99	12.1	97.47	98.40	-1.1	2,767	-0.04%
2022/01/10	1.1	96.81	2.1	97.42	97.80	-1	2,821	-0.04%
2022/01/07	5	97.68	5.2	97.55	97.30	-0.2	2,863	-0.01%
2022/01/06	0	0.00	4.2	97.08	97.30	-4.2	2,895	-0.15%
2022/01/05	15.3	95.52	16	96.03	96.20	-0.7	2,965	-0.02%
2022/01/04	0	0.00	1.1	96.28	96.10	-1.1	3,016	-0.04%
2022/01/03	4	96.00	0	0.00	95.80	4	3,063	0.13%
2021/12/30	24	95.68	20.9	95.90	95.90	3.2	3,177	0.10%
2021/12/29	10	95.99	1.9	96.66	96.50	8.2	3,329	0.24%
2021/12/28	2	96.65	0	0.00	97.00	2	3,500	0.06%
2021/12/27	2	96.70	0.1	97.00	97.10	1.9	3,556	0.05%
2021/12/24	0	0.00	1.1	96.99	96.80	-1.1	3,678	-0.03%
2021/12/23	0	0.00	1	95.70	96.20	-1	3,807	-0.03%
2021/12/22	0	0.00	0.1	95.20	95.00	-0.1	4,196	0.00%
2021/12/21	1	94.90	0	0.00	95.00	1	4,273	0.02%
2021/12/20	3	94.90	1	95.00	95.00	2	4,381	0.05%
2021/12/17	1	95.00	1	95.50	95.90	0	4,398	0.00%
2021/12/16	0.1	95.20	1	95.30	95.10	-0.9	4,376	-0.02%
2021/12/15	6	94.60	0	0.00	94.70	6	4,413	0.14%
2021/12/14	0	0.00	0	96.40	95.60	0	4,378	0.00%
2021/12/13	3.1	95.88	0.8	95.80	95.70	2.3	4,375	0.05%
2021/12/10	1	96.70	0	0.00	96.70	1	4,362	0.02%
2021/12/09	1	97.30	0	0.00	97.50	1	4,369	0.02%
2021/12/08	2	98.00	0	0.00	97.70	2	4,361	0.05%
2021/12/03	3	97.07	1	97.20	97.00	2	4,360	0.05%
2021/12/02	5	96.40	0	0.00	97.00	5	4,350	0.11%
2021/12/01	0	0.00	2	96.20	96.80	-2	4,344	-0.05%
2021/11/30	1	96.70	1	96.40	95.40	0	4,355	0.00%
2021/11/29	0.1	95.90	6.1	97.05	97.20	-6	4,255	-0.14%
2021/11/26	3.1	97.31	0	0.00	97.00	3.1	4,239	0.07%
2021/11/24	0.1	98.40	6.4	98.06	98.80	-6.4	4,279	-0.15%
2021/11/23	2.1	96.00	0.1	96.60	96.00	2	4,262	0.05%
2021/11/22	14.3	97.31	8.6	97.16	97.00	5.7	4,313	0.13%
2021/11/19	8.2	99.38	3.8	98.80	98.80	4.4	4,257	0.10%
2021/11/18	8	100.01	4	100.00	100.50	4	4,262	0.09%
2021/11/17	1	100.50	0	0.00	101.50	1	4,222	0.02%
2021/11/16	0	0.00	1	102.50	102.00	-1	4,222	-0.02%
2021/11/15	0	0.00	1	103.00	103.00	-1	4,332	-0.02%
2021/11/11	7	100.79	10.1	101.46	102.00	-3.1	4,342	-0.07%
2021/11/10	4	101.50	5.1	102.10	102.50	-1.1	4,333	-0.03%
2021/11/09	3	101.33	0	0.00	101.50	3	4,332	0.07%
2021/11/08	0	0.00	4	101.50	102.00	-4	4,327	-0.09%
2021/11/05	0	0.00	3.1	101.19	102.00	-3.1	4,324	-0.07%
2021/11/04	4	100.88	0	0.00	101.50	4	4,295	0.09%
2021/11/03	3	102.00	0.9	102.44	102.00	2.2	4,323	0.05%
2021/11/02	4	101.50	5.1	102.59	102.50	-1.1	4,322	-0.03%
2021/11/01	1	100.50	10	101.50	101.50	-9	4,306	-0.21%
2021/10/29	11	100.50	0	0.00	100.00	11	4,311	0.26%
2021/10/28	0	0.00	26	101.58	102.00	-26	4,335	-0.60%
2021/10/27	0	0.00	3	104.00	104.00	-3	4,335	-0.07%
2021/10/25	1	103.00	4.1	103.13	103.50	-3.1	4,400	-0.07%
2021/10/22	7	101.79	14.8	101.58	101.50	-7.8	4,451	-0.18%
2021/10/21	0.1	104.50	1.1	103.95	103.50	-1	4,467	-0.02%
2021/10/20	1	103.50	6	105.17	104.00	-5	4,547	-0.11%
2021/10/19	1	104.50	3	104.50	104.50	-2	4,570	-0.04%
2021/10/18	7	103.86	48.1	104.54	105.00	-41.1	4,542	-0.90%
2021/10/15	0	0.00	1.1	101.09	103.00	-1.1	4,535	-0.02%
2021/10/14	28	101.00	12.8	101.33	101.00	15.2	4,520	0.34%
2021/10/13	13	104.08	23.1	104.11	103.00	-10.1	4,517	-0.22%
2021/10/12	11	101.27	11.1	101.59	102.00	-0.1	4,479	0.00%
2021/10/08	11	100.36	10	101.05	101.50	1	4,433	0.02%
2021/10/07	9	101.00	18.3	101.48	102.00	-9.3	4,387	-0.21%
2021/10/06	23	100.77	26.7	100.92	101.50	-3.7	4,290	-0.09%
2021/10/05	17	99.04	14.3	99.77	98.90	2.7	4,158	0.06%
2021/10/04	6.1	97.78	9	98.29	97.40	-2.9	3,976	-0.07%
2021/10/01	18.1	97.06	9.8	96.17	96.80	8.3	3,945	0.21%
2021/09/30	28.1	101.58	10.8	101.17	99.20	17.3	3,847	0.45%
2021/09/29	102	103.95	121.1	103.11	102.00	-19.1	3,739	-0.51%	大買/大賣/
2021/09/28	7	98.21	19.5	98.59	99.70	-12.5	3,451	-0.36%
2021/09/27	4	95.43	7.4	96.56	96.60	-3.4	3,475	-0.10%
2021/09/24	4	94.75	1	95.12	95.00	3	3,347	0.09%
2021/09/23	2	94.25	3.2	94.66	94.50	-1.2	3,309	-0.04%
2021/09/22	16	93.88	1.6	93.77	92.80	14.5	3,305	0.44%
2021/09/17	9	96.58	0	0.00	95.70	9	3,233	0.28%
2021/09/16	3	97.53	1.3	97.86	97.50	1.8	3,210	0.05%
2021/09/15	3	97.23	0.8	97.30	97.30	2.2	3,209	0.07%
2021/09/14	0.3	97.00	0.1	97.80	98.00	0.2	3,255	0.00%
2021/09/13	1	97.30	2.8	97.06	97.30	-1.8	3,254	-0.06%
2021/09/09	4	95.13	2	96.30	96.00	2	3,357	0.06%
2021/09/08	1	95.20	3	96.90	95.70	-2	3,358	-0.06%
2021/09/07	7	96.50	12.8	97.07	96.30	-5.8	3,393	-0.17%
2021/09/06	0	0.00	1	97.60	96.60	-1	3,410	-0.03%
2021/09/03	0	0.00	7.1	97.17	97.70	-7.1	3,414	-0.21%
2021/09/02	0	0.00	2	96.35	96.20	-2	3,406	-0.06%
2021/09/01	2	96.70	1.8	96.79	96.70	0.2	3,458	0.01%
2021/08/31	6	96.88	0.9	97.20	97.80	5.2	3,493	0.15%
2021/08/30	6	97.37	14.1	97.80	98.50	-8.1	3,494	-0.23%
2021/08/27	1	96.30	9	96.39	96.30	-8	3,493	-0.23%
2021/08/26	12.5	93.61	14.1	95.88	95.40	-1.6	3,549	-0.05%
2021/08/25	10	94.48	2	94.57	94.60	8	3,537	0.23%
2021/08/24	5.1	93.90	3.1	95.26	95.00	2	3,542	0.06%
2021/08/23	2	93.00	0.1	93.20	92.80	1.9	3,505	0.05%
2021/08/20	0	0.00	0	91.00	91.30	0	3,502	0.00%
2021/08/19	71.5	91.60	64.5	91.13	91.10	7	3,544	0.20%
2021/08/18	7.1	94.28	10	94.00	94.40	-2.9	3,446	-0.08%
2021/08/17	1	95.10	0	0.00	95.30	1	3,439	0.03%
2021/08/16	6	95.33	7	95.40	95.50	-1	3,426	-0.03%
2021/08/13	0.2	95.93	3.1	96.55	96.50	-3	3,442	-0.09%
2021/08/12	2	96.90	0	0.00	96.90	2	3,473	0.06%
2021/08/11	0.2	97.10	1	97.30	97.40	-0.8	3,518	-0.02%
2021/08/10	1	96.20	1	96.30	96.50	0	3,543	0.00%
2021/08/09	38	95.02	33	95.87	96.70	5	3,594	0.14%
2021/08/06	8	95.99	1	96.03	96.80	7	3,609	0.19%
2021/08/05	23	97.36	0	0.00	97.00	23	3,675	0.63%
2021/08/04	3.1	97.32	0	0.00	97.50	3.1	3,804	0.08%
2021/08/03	45.1	97.23	41.4	97.99	97.90	3.7	3,930	0.09%
2021/08/02	2	99.20	5.1	98.85	99.70	-3.1	3,924	-0.08%
2021/07/30	38	97.22	31	97.35	97.30	7	3,976	0.18%
2021/07/29	4	98.25	0	0.00	99.00	4	4,112	0.10%
2021/07/28	67.2	97.03	52.3	98.80	98.50	14.9	4,132	0.36%
2021/07/27	26	97.83	23	98.92	98.30	3	4,215	0.07%
2021/07/26	16	97.90	1	97.60	97.80	15	4,192	0.36%
2021/07/23	21	100.69	5	102.61	100.50	16.1	4,119	0.39%
2021/07/22	4	100.75	2	100.50	100.50	2	4,100	0.05%
2021/07/21	28.3	99.24	38.7	100.21	100.50	-10.4	4,092	-0.25%
2021/07/20	4.1	100.39	1.4	100.50	100.00	2.7	4,053	0.07%
2021/07/19	2.3	102.02	2	102.00	102.00	0.3	4,079	0.01%
2021/07/16	12.1	102.31	0	0.00	102.00	12.1	4,121	0.29%
2021/07/15	10	104.95	2	105.00	105.50	8	4,188	0.19%
2021/07/14	2.1	106.00	0	0.00	106.00	2.1	4,221	0.05%
2021/07/13	2	107.00	2	106.50	106.50	0	4,297	0.00%
2021/07/12	18.1	108.58	10	107.00	107.00	8.1	4,329	0.19%
2021/07/09	5	107.60	0.1	109.50	110.00	4.9	4,367	0.11%
2021/07/08	3.2	109.32	5.4	110.56	109.00	-2.3	4,401	-0.05%
2021/07/07	3.1	110.36	2	110.50	112.00	1.1	4,490	0.02%
2021/07/06	2	115.75	6	114.83	114.50	-4	4,525	-0.09%
2021/07/05	12	115.04	16.4	115.56	115.50	-4.4	4,516	-0.10%
2021/07/02	4.1	110.48	11.3	110.35	110.00	-7.2	4,449	-0.16%
2021/07/01	17	106.21	10	106.00	106.00	7	4,381	0.16%
2021/06/30	0.1	106.50	0	0.00	106.50	0.1	4,412	0.00%
2021/06/29	0	0.00	2	107.00	108.00	-2	4,431	-0.05%
2021/06/25	2	108.00	2	109.00	109.00	0	4,515	0.00%
2021/06/24	4	108.75	0.2	109.50	109.50	3.9	4,537	0.08%
2021/06/23	0	0.00	3.1	109.00	110.00	-3.1	4,574	-0.07%
2021/06/22	1	106.50	13.1	106.54	106.00	-12.1	4,564	-0.26%
2021/06/21	18	103.61	0	0.00	103.50	18	4,583	0.39%
2021/06/18	4.2	104.76	0	105.00	104.50	4.2	4,556	0.09%
2021/06/17	5.1	108.80	6.2	108.61	108.50	-1.1	4,507	-0.02%
2021/06/16	2.1	111.00	9.2	110.71	111.50	-7.1	4,606	-0.15%
2021/06/15	0	0.00	6.2	109.08	108.50	-6.2	4,591	-0.13%
2021/06/11	6.1	108.82	6.5	108.38	108.00	-0.4	4,649	-0.01%
2021/06/10	3.6	109.28	3.3	109.00	109.50	0.3	4,666	0.01%
2021/06/09	3	108.83	12.1	109.00	110.00	-9.1	4,650	-0.20%
2021/06/08	2	106.75	5.2	107.69	107.50	-3.2	4,635	-0.07%
2021/06/07	10	108.00	11	106.50	106.50	-1	4,638	-0.02%
2021/06/04	0	0.00	5.1	107.08	106.50	-5.1	4,627	-0.11%
2021/06/03	8	106.50	10.1	107.16	106.00	-2.1	4,634	-0.05%
2021/06/02	8	105.06	9.5	105.36	106.00	-1.5	4,655	-0.03%
2021/06/01	2	101.75	6.1	101.74	102.00	-4.1	4,643	-0.09%
2021/05/31	6	100.50	20.1	100.10	100.00	-14.1	4,740	-0.30%
2021/05/28	1	97.80	7.2	98.50	98.80	-6.2	4,860	-0.13%
2021/05/27	12.4	97.60	0	0.00	97.20	12.4	4,922	0.25%
2021/05/26	10	99.56	6.2	99.82	100.50	3.8	5,004	0.08%
2021/05/25	13	98.95	16	99.32	99.50	-3	5,071	-0.06%
2021/05/24	2	97.45	0.8	97.80	97.50	1.2	5,124	0.02%
2021/05/21	4	97.15	4	99.48	98.20	0	5,256	0.00%
2021/05/20	34.1	95.61	36.1	97.06	97.30	-2	5,272	-0.04%
2021/05/19	6	98.68	5.4	98.47	98.10	0.6	5,300	0.01%
2021/05/18	5	97.78	2.2	98.78	99.00	2.8	5,314	0.05%
2021/05/17	8	96.08	9	95.87	95.40	-1	5,422	-0.02%
2021/05/14	44	93.57	44.4	95.50	96.70	-0.4	5,492	-0.01%
2021/05/13	3.3	95.28	1.5	97.49	95.00	1.8	5,442	0.03%
2021/05/12	8.2	99.41	12	100.01	97.70	-3.8	5,353	-0.07%
2021/05/11	12.4	106.58	12.8	104.34	104.00	-0.4	5,235	-0.01%
2021/05/10	1.3	107.88	14.2	107.25	107.50	-12.9	5,101	-0.25%
2021/05/07	4.1	104.76	15.1	106.00	105.00	-11	5,150	-0.21%
2021/05/06	8	107.19	14.9	106.62	108.50	-6.9	5,110	-0.13%
2021/05/05	3	102.67	7.2	103.82	104.00	-4.2	4,912	-0.08%
2021/05/04	12.4	101.77	22.3	103.96	101.00	-9.9	4,927	-0.20%
2021/05/03	2	102.00	3	102.33	102.00	-1	4,778	-0.02%
2021/04/29	4.5	103.22	10.3	103.34	103.50	-5.7	4,790	-0.12%
2021/04/28	1	101.50	3	102.83	103.00	-2	4,769	-0.04%
2021/04/27	1	101.50	1	103.00	103.00	0	4,823	0.00%
2021/04/26	1	102.00	9	102.17	102.50	-8	4,836	-0.17%
2021/04/23	1	102.50	9.9	101.95	102.50	-8.9	4,841	-0.18%
2021/04/22	5	100.40	24.3	100.36	101.00	-19.3	4,853	-0.40%
2021/04/21	17	99.45	8.8	100.67	99.00	8.2	4,784	0.17%
2021/04/20	0	0.00	15	102.80	103.00	-15	4,722	-0.32%
2021/04/19	2.1	102.50	21.1	102.41	103.00	-19	4,728	-0.40%
2021/04/16	6	101.75	7.1	102.21	102.00	-1.1	4,702	-0.02%
2021/04/15	3	101.00	17.4	101.34	101.50	-14.4	4,770	-0.30%
2021/04/14	11.3	99.10	4.9	99.96	99.20	6.4	4,746	0.13%
2021/04/13	0	0.00	37.3	99.56	100.00	-37.3	4,773	-0.78%
2021/04/12	39	97.06	1.1	97.93	98.20	37.9	4,721	0.80%
2021/04/09	9	97.71	4.1	98.00	98.00	4.9	4,717	0.10%
2021/04/08	2	98.10	3.3	98.10	98.20	-1.3	4,801	-0.03%
2021/04/07	6	97.32	2.3	97.77	98.00	3.7	4,883	0.08%
2021/04/06	2	97.30	2.1	97.18	97.40	-0.1	4,853	0.00%
2021/04/01	4	96.58	1	96.60	96.70	3	4,850	0.06%
2021/03/31	4	96.25	0	0.00	96.80	4	4,836	0.08%
2021/03/30	2.2	96.18	3	96.63	96.60	-0.8	4,785	-0.02%
2021/03/29	7.3	97.25	1.8	97.16	96.60	5.5	4,749	0.12%
2021/03/26	0.2	96.70	4.2	96.55	96.80	-4	4,737	-0.08%
2021/03/25	3	95.07	0	0.00	95.60	3	4,729	0.06%
2021/03/24	9.1	95.11	5	96.00	95.40	4.1	4,725	0.09%
2021/03/23	7	96.27	2	96.10	96.10	5	4,734	0.11%
2021/03/22	31.1	94.70	29	95.77	96.30	2.1	4,813	0.04%
2021/03/19	12.3	95.50	4	95.85	95.80	8.3	4,833	0.17%
2021/03/18	5	98.24	4	98.35	98.20	1	4,728	0.02%
2021/03/17	15.3	98.44	2.1	99.41	98.20	13.2	4,719	0.28%
2021/03/16	0.1	99.60	0	0.00	100.50	0.1	4,676	0.00%
2021/03/15	4	100.38	2	100.25	100.50	2	4,695	0.04%
2021/03/12	6	100.92	11.8	101.04	101.50	-5.8	4,724	-0.12%
2021/03/11	5	102.70	11.1	102.68	103.00	-6.1	4,729	-0.13%
2021/03/10	0	0.00	3.1	101.16	101.50	-3.1	4,754	-0.07%
2021/03/09	5	101.20	5.8	101.52	101.50	-0.8	4,752	-0.02%
2021/03/08	1	101.50	13.8	102.31	102.50	-12.8	4,739	-0.27%
2021/03/05	15	99.80	10.7	99.69	99.00	4.3	4,688	0.09%
2021/03/04	34	98.63	29	99.08	99.80	5	4,785	0.10%
2021/03/03	9.7	97.95	13.1	99.69	100.00	-3.4	4,698	-0.07%
2021/03/02	30.3	99.09	23.7	98.04	97.00	6.6	4,609	0.14%
2021/02/26	92	99.32	84	100.13	100.00	8	4,582	0.17%
2021/02/25	4	102.50	18	102.89	102.50	-14	4,480	-0.31%
2021/02/24	7.3	100.75	11.3	100.75	100.50	-4	4,501	-0.09%
2021/02/23	4	100.50	35.7	101.12	103.00	-31.7	4,467	-0.71%
2021/02/22	3	98.40	8.3	98.40	98.20	-5.3	4,384	-0.12%
2021/02/19	7	96.26	7.2	96.82	97.00	-0.2	4,437	0.00%
2021/02/18	10	96.50	4	97.10	96.60	6	4,452	0.13%
2021/02/17	2	94.15	4.6	95.38	95.80	-2.6	4,480	-0.06%
2021/02/05	0	0.00	3.2	91.84	91.90	-3.2	4,398	-0.07%
2021/02/04	2	90.80	1.8	91.14	91.20	0.2	4,439	0.00%
2021/02/03	7	91.14	1.1	91.44	91.70	5.9	4,752	0.12%
2021/02/02	5	88.60	5.2	89.21	91.40	-0.2	4,936	0.00%
2021/01/29	3.4	89.02	25	90.00	89.10	-21.7	4,882	-0.44%
2021/01/28	4.2	92.31	0.5	92.30	91.40	3.7	4,781	0.08%
2021/01/27	0	0.00	0.1	94.00	94.00	-0.1	4,736	0.00%
2021/01/26	8	94.53	0.7	93.70	93.70	7.3	4,750	0.15%
2021/01/25	2.1	94.28	2.2	95.80	95.90	-0.1	4,705	0.00%
2021/01/22	2	94.50	3.7	96.93	94.50	-1.7	4,746	-0.04%
2021/01/21	5	95.78	3.1	96.12	96.20	1.9	4,723	0.04%
2021/01/20	8.8	96.04	12	96.68	95.20	-3.2	4,716	-0.07%
2021/01/19	0	0.00	8.2	98.64	99.20	-8.2	4,621	-0.18%
2021/01/18	8.2	98.27	0	0.00	98.00	8.2	4,596	0.18%
2021/01/15	2.1	100.67	0	0.00	99.10	2.1	4,561	0.05%
2021/01/14	1.1	101.00	0	0.00	102.00	1.1	4,552	0.02%
2021/01/13	0.2	102.00	6	101.92	102.00	-5.8	4,549	-0.13%
2021/01/12	14	100.83	4	100.63	101.00	10	4,493	0.22%
2021/01/11	8	101.50	4	102.25	102.00	4	4,454	0.09%
2021/01/08	0	0.00	16	102.97	104.00	-16	4,413	-0.36%
2021/01/07	14	100.36	5	100.50	100.00	9	4,316	0.21%
2021/01/06	3	98.90	21	99.93	99.50	-18	4,293	-0.42%
2021/01/05	43	98.57	40	99.20	99.20	3	4,211	0.07%
2021/01/04	4	99.10	4	100.38	100.00	0	4,175	0.00%
2020/12/31	26.9	99.87	23.2	100.04	99.80	3.7	4,124	0.09%
2020/12/30	6	96.62	30.4	97.26	98.50	-24.4	4,049	-0.60%
2020/12/29	0	0.00	0.3	95.30	95.40	-0.3	3,967	-0.01%
2020/12/28	6	94.50	10.2	94.95	95.40	-4.2	3,990	-0.11%
2020/12/25	1	94.20	1.8	94.42	94.20	-0.8	3,954	-0.02%
2020/12/24	1	94.20	0.1	94.30	94.50	0.9	3,950	0.02%
2020/12/23	2	92.85	0	0.00	93.40	2	3,950	0.05%
2020/12/22	0.2	94.00	2	93.90	93.50	-1.8	3,957	-0.05%
2020/12/21	1	92.80	4.4	94.46	94.90	-3.4	4,034	-0.08%
2020/12/18	2	92.80	1.7	93.47	92.80	0.3	4,011	0.01%
2020/12/17	2.2	94.27	1	93.80	94.00	1.2	4,005	0.03%
2020/12/16	0	0.00	3.3	94.35	94.70	-3.3	4,000	-0.08%
2020/12/15	2.1	93.34	3.7	93.79	93.00	-1.6	3,999	-0.04%
2020/12/14	1	94.40	0	0.00	94.50	1	3,980	0.03%
2020/12/11	0	0.00	4.3	94.17	94.40	-4.3	3,975	-0.11%
2020/12/10	2	93.45	0.1	94.00	93.20	1.9	3,936	0.05%
2020/12/09	0	0.00	11.5	94.29	94.30	-11.5	3,919	-0.29%
2020/12/08	3	92.73	2	92.85	92.90	1	3,882	0.03%
2020/12/07	2.2	93.82	1.6	93.88	93.90	0.6	3,852	0.02%
2020/12/04	1	94.40	6.3	94.64	94.90	-5.3	3,821	-0.14%
2020/12/03	8	93.35	1.1	93.14	92.80	6.9	3,754	0.18%
2020/12/02	3	92.03	1.1	92.62	92.90	1.9	3,740	0.05%
2020/12/01	9	91.48	4.3	92.61	92.70	4.7	3,733	0.13%
2020/11/30	9.3	92.52	24.2	92.63	90.50	-14.9	3,718	-0.40%
2020/11/27	3.1	94.20	0.9	94.30	94.50	2.2	3,575	0.06%
2020/11/25	2	96.25	0	0.00	95.20	2	3,579	0.06%
2020/11/24	0	0.00	2.2	95.40	94.80	-2.2	3,530	-0.06%
2020/11/23	1	94.20	6.1	95.95	94.70	-5.1	3,470	-0.15%
2020/11/20	0	0.00	7	93.89	93.90	-7	3,367	-0.21%
2020/11/19	10	93.70	15.1	93.73	94.00	-5.1	3,345	-0.15%
2020/11/18	0	0.00	17.1	93.18	93.30	-17.1	3,297	-0.52%
2020/11/17	2	92.15	3.1	92.32	92.50	-1.1	3,214	-0.03%
2020/11/16	1	92.70	5	92.30	92.20	-4	3,162	-0.13%
2020/11/13	1	91.80	29.1	91.39	92.20	-28.1	3,104	-0.91%
2020/11/12	10.3	91.19	31	91.60	92.20	-20.8	3,047	-0.68%
2020/11/11	7	89.64	98.5	90.07	92.20	-91.5	2,894	-3.16%
2020/11/10	19	85.54	60.1	85.30	86.00	-41.1	2,579	-1.59%
2020/11/09	0	0.00	3.2	81.74	81.90	-3.2	2,379	-0.13%
2020/11/06	0	0.00	12	80.83	81.10	-12	2,383	-0.50%
2020/11/05	1	81.00	5.1	81.18	81.20	-4.1	2,400	-0.17%
2020/11/04	0	0.00	1.2	80.82	80.90	-1.2	2,421	-0.05%
2020/11/03	2	79.70	9	79.87	80.10	-7	2,451	-0.29%
2020/11/02	3	78.73	2	78.50	79.10	1	2,458	0.04%
2020/10/30	25	78.82	3.5	78.99	78.60	21.5	2,448	0.88%
2020/10/29	6	79.85	2	79.70	80.00	4	2,398	0.17%
2020/10/28	30	80.00	1	80.70	80.40	29	2,430	1.19%
2020/10/27	1	80.90	0.8	80.90	80.90	0.2	2,427	0.01%
2020/10/26	2	81.60	1.1	81.79	81.40	0.9	2,454	0.04%
2020/10/23	0	0.00	0.1	81.20	81.20	-0.1	2,520	0.00%
2020/10/22	1	81.00	0.8	81.00	81.00	0.2	2,606	0.01%
2020/10/21	0	0.00	0.1	81.50	81.40	-0.1	2,580	0.00%
2020/10/16	2	80.90	2	81.40	80.40	0	2,623	0.00%
2020/10/14	2	81.60	1.8	81.77	81.60	0.2	2,621	0.01%
2020/10/13	0	0.00	5.1	81.98	82.00	-5.1	2,621	-0.19%
2020/10/12	0	0.00	1.1	81.81	81.90	-1.1	2,657	-0.04%
2020/10/08	1	81.40	0.8	81.40	81.40	0.2	2,751	0.01%
2020/10/07	2	81.20	1.1	81.90	81.90	0.9	2,798	0.03%
2020/10/06	1	80.90	23.1	81.44	81.50	-22.1	2,792	-0.79%
2020/10/05	1	81.10	0	0.00	80.50	1	2,786	0.04%
2020/09/29	0	0.00	0.1	81.00	80.40	-0.1	2,788	0.00%
2020/09/28	1	80.30	0	0.00	80.60	1	2,806	0.04%
2020/09/25	4	79.43	1	80.00	80.10	3	2,849	0.11%
2020/09/24	41	79.71	10	79.13	79.40	31	2,845	1.09%
2020/09/23	7.9	81.52	1.8	81.57	81.60	6.1	2,759	0.22%
2020/09/22	3	82.57	0.6	82.50	82.00	2.4	2,745	0.09%
2020/09/21	29	85.19	10.1	85.06	84.80	18.9	2,721	0.69%
2020/09/18	1	84.80	11.2	84.85	84.80	-10.2	2,743	-0.37%
2020/09/17	0	0.00	7.1	83.49	83.40	-7.1	2,691	-0.26%
2020/09/16	0	0.00	7.2	82.45	83.20	-7.2	2,699	-0.27%
2020/09/15	1	82.40	3.8	82.11	82.40	-2.8	2,724	-0.10%
2020/09/14	0	0.00	0.1	82.80	82.30	-0.1	2,828	0.00%
2020/09/11	0	0.00	3.2	81.94	82.00	-3.2	2,855	-0.11%
2020/09/10	0	0.00	3.2	81.33	81.60	-3.2	2,940	-0.11%
2020/09/09	2	81.25	0.8	81.70	81.20	1.2	3,033	0.04%
2020/09/08	1	81.90	6.1	82.11	82.20	-5.1	3,081	-0.17%
2020/09/07	10	81.80	7.1	81.80	81.60	2.9	3,179	0.09%
2020/09/04	2	80.95	0	0.00	81.00	2	3,270	0.06%
2020/09/03	13	81.96	7	82.37	81.10	6	3,300	0.18%
2020/09/02	4	80.53	0	0.00	81.00	4	3,341	0.12%
2020/09/01	9	80.98	0.8	81.30	81.00	8.2	3,380	0.24%
2020/08/31	1	82.00	0.8	82.50	82.00	0.2	3,417	0.01%
2020/08/28	5	83.40	0	0.00	83.20	5	3,461	0.14%
2020/08/27	0	0.00	0.1	83.00	83.00	-0.1	3,599	0.00%
2020/08/26	2	83.15	0.7	83.60	83.10	1.3	3,641	0.04%
2020/08/25	0	0.00	7.4	83.58	83.50	-7.4	3,722	-0.20%
2020/08/24	5	82.00	30	82.40	82.10	-25	3,881	-0.64%
2020/08/21	0	0.00	21.2	83.38	83.10	-21.2	3,945	-0.54%
2020/08/20	26	81.87	2.8	81.57	81.60	23.2	3,965	0.59%
2020/08/19	4	84.50	2.8	84.34	83.80	1.2	3,964	0.03%
2020/08/18	1	84.80	3.2	84.60	84.90	-2.2	3,985	-0.06%
2020/08/17	2	83.65	22.4	84.50	84.60	-20.4	4,053	-0.50%
2020/08/14	7	82.90	1.7	83.37	83.00	5.3	4,096	0.13%
2020/08/13	0	0.00	0.2	84.30	83.90	-0.2	4,142	0.00%
2020/08/12	6.1	83.06	0	0.00	83.40	6.1	4,326	0.14%
2020/08/11	3	83.83	1.7	84.08	83.70	1.3	4,415	0.03%
2020/08/10	6	82.90	6.4	83.98	84.20	-0.4	4,464	-0.01%
2020/08/07	3	82.27	2.8	82.73	82.20	0.2	4,511	0.00%
2020/08/06	7	82.26	3.2	83.36	82.70	3.8	4,526	0.08%
2020/08/05	4.2	81.14	7.2	80.99	81.10	-3	4,570	-0.06%
2020/08/04	1.4	81.21	2.2	80.59	81.00	-0.8	4,646	-0.02%
2020/08/03	13	80.18	2.6	80.18	80.00	10.4	4,767	0.22%
2020/07/31	6.2	81.19	6.2	81.42	81.50	0	4,813	0.00%
2020/07/30	6	81.29	1.5	81.60	81.30	4.5	4,876	0.09%
2020/07/29	5	81.82	2	82.00	82.00	3	4,916	0.06%
2020/07/28	25	81.74	0.2	82.80	82.10	24.8	4,944	0.50%
2020/07/27	5.2	83.86	2	83.85	83.50	3.2	5,030	0.06%
2020/07/24	10	84.52	1	84.90	84.70	9	5,097	0.18%
2020/07/23	22	85.51	4	85.62	85.20	18	5,099	0.35%
2020/07/22	6	86.67	4.5	86.83	87.00	1.5	5,144	0.03%
2020/07/21	5.2	86.31	24.5	86.91	85.80	-19.3	5,148	-0.37%
2020/07/20	3	85.30	2	85.90	86.00	1	5,155	0.02%
2020/07/17	0	0.00	1	86.10	86.10	-1	5,189	-0.02%
2020/07/16	4	85.60	23	85.79	85.80	-19	5,248	-0.36%
2020/07/15	35	84.00	3	84.47	84.30	32	5,233	0.61%
2020/07/14	38	85.44	1	85.80	85.10	37	5,164	0.72%
2020/07/13	2	87.00	5	87.20	87.40	-3	5,152	-0.06%
2020/07/10	7	86.93	4	87.48	86.70	3	5,175	0.06%
2020/07/09	14	88.42	1	88.10	88.20	13	5,182	0.25%
2020/07/08	7.2	88.63	1.2	88.47	88.70	6	5,191	0.12%
2020/07/07	6.2	89.00	2.8	89.00	88.90	3.4	5,187	0.06%
2020/07/06	2	90.20	12.2	90.26	89.60	-10.2	5,209	-0.20%
2020/07/03	19	89.13	3.8	89.51	88.90	15.2	5,218	0.29%
2020/07/02	9	89.26	18.2	89.43	89.80	-9.2	5,258	-0.17%
2020/07/01	3	88.53	1	88.50	88.50	2	5,318	0.04%
2020/06/30	6	88.52	1	88.70	88.50	5	5,394	0.09%
2020/06/29	23	87.67	12	88.16	88.20	11	5,446	0.20%
2020/06/24	6	88.85	1	88.70	89.00	5	5,445	0.09%
2020/06/23	9	89.02	11.2	89.21	89.30	-2.2	5,466	-0.04%
2020/06/22	27	88.42	3.1	88.44	88.20	23.9	5,487	0.44%
2020/06/19	11	88.19	3.5	88.53	88.10	7.5	5,508	0.14%
2020/06/18	18	88.71	0	0.00	88.50	18	5,488	0.33%
2020/06/17	7	88.67	22	89.16	89.20	-15	5,502	-0.27%
2020/06/16	13.2	91.45	13	90.85	90.80	0.2	5,523	0.00%
2020/06/15	14	91.01	2	90.15	90.00	12	5,539	0.22%
2020/06/12	10	90.27	6	90.22	91.00	4	5,590	0.07%
2020/06/11	9	93.81	8	93.41	93.00	1	5,589	0.02%
2020/06/10	0	0.00	3	96.40	96.30	-3	5,601	-0.05%
2020/06/09	1	96.00	6	95.95	96.00	-5	5,715	-0.09%
2020/06/08	7	95.19	5	95.44	95.00	2	5,742	0.03%
2020/06/05	7	94.14	8	94.25	94.30	-1	5,746	-0.02%
2020/06/04	1	92.90	4	93.40	93.50	-3	5,756	-0.05%
2020/06/03	6	92.42	30.5	92.67	93.50	-24.5	5,836	-0.42%
2020/06/02	6.5	89.93	1.5	89.77	90.30	5	5,725	0.09%
2020/06/01	1	89.50	6	89.78	89.90	-5	5,703	-0.09%
2020/05/29	3	87.80	2	87.30	87.70	1	5,668	0.02%
2020/05/27	0	0.00	1	89.80	89.00	-1	5,500	-0.02%
2020/05/26	1.2	89.87	7	89.70	89.60	-5.8	5,526	-0.11%
2020/05/25	11	88.39	8	88.58	89.00	3	5,519	0.05%
2020/05/22	32	90.18	25	90.14	90.00	7	5,473	0.13%
2020/05/21	8	91.88	16	92.07	92.00	-8	5,423	-0.15%
2020/05/20	7	91.81	17	91.64	91.00	-10	5,376	-0.19%
2020/05/19	59	92.38	67	92.41	92.10	-8	5,330	-0.15%
2020/05/18	17	89.14	27	88.72	89.30	-10	5,156	-0.19%
2020/05/15	33	86.53	18	87.34	86.40	15	5,048	0.30%
2020/05/14	6	86.40	5	86.86	86.70	1	4,980	0.02%
2020/05/13	10	86.34	10	86.93	87.60	0	4,926	0.00%
2020/05/12	19	86.74	1	86.90	86.50	18	4,915	0.37%
2020/05/11	6	89.53	26	89.45	88.90	-20	4,855	-0.41%
2020/05/08	19	88.19	28	87.69	88.30	-9	4,817	-0.19%
2020/05/07	35	84.67	3	85.00	84.40	32	4,702	0.68%
2020/05/06	51	86.01	38	85.06	85.00	13	4,632	0.28%
2020/05/05	38.1	87.84	34	86.09	86.00	4.1	4,607	0.09%
2020/05/04	11	86.70	6	86.75	86.40	5	4,591	0.11%
2020/04/30	33	88.62	24	88.54	89.70	9	4,527	0.20%
2020/04/29	3	82.70	18	83.01	83.70	-15	4,467	-0.34%
2020/04/28	6	81.70	2	81.40	81.30	4	4,428	0.09%
2020/04/27	5	81.98	2	81.90	81.90	3	4,508	0.07%
2020/04/24	1	80.00	4	80.83	81.00	-3	4,449	-0.07%
2020/04/23	5	80.34	1	79.70	80.80	4	4,434	0.09%
2020/04/22	11	78.83	4	79.05	80.00	7	4,418	0.16%
2020/04/21	11	79.85	13	79.47	79.50	-2	4,444	-0.04%
2020/04/20	4	82.08	0	0.00	81.70	4	4,427	0.09%
2020/04/17	5	83.50	31	83.19	82.60	-26	4,426	-0.59%
2020/04/16	7	81.84	0	0.00	82.10	7	4,400	0.16%
2020/04/15	14	81.72	2	82.55	82.90	12	4,404	0.27%
2020/04/14	10	81.70	3	82.00	82.00	7	4,444	0.16%
2020/04/13	5	81.64	0	0.00	81.10	5	4,477	0.11%
2020/04/10	2	82.45	1	82.30	82.30	1	4,597	0.02%
2020/04/09	4	82.33	0	0.00	81.60	4	4,693	0.09%
2020/04/08	3	81.60	3	81.73	82.30	0	4,665	0.00%
2020/04/07	5	80.94	3	80.83	81.50	2	4,617	0.04%
2020/04/06	8	78.75	8	80.23	80.40	0	4,580	0.00%
2020/04/01	14	78.62	6	79.45	78.00	8	4,506	0.18%
2020/03/31	6	81.03	7	81.26	81.40	-1	4,445	-0.02%
2020/03/30	9	78.22	3	79.13	80.60	6	4,387	0.14%
2020/03/27	3	80.10	11.2	80.04	80.00	-8.2	4,344	-0.19%
2020/03/26	8	78.99	7	78.96	79.70	1	4,298	0.02%
2020/03/25	6	78.97	4	79.13	78.50	2	4,305	0.05%
2020/03/24	5	77.80	16.1	76.13	77.40	-11.1	4,250	-0.26%
2020/03/23	7.3	71.59	15	70.99	71.70	-7.8	4,224	-0.18%
2020/03/20	11	70.89	16	71.88	71.50	-5	4,210	-0.12%
2020/03/19	3	67.03	8	66.55	67.30	-5	4,136	-0.12%
2020/03/18	6	68.40	5	68.48	68.20	1	4,051	0.02%
2020/03/17	12.3	68.40	14	68.83	69.40	-1.7	3,971	-0.04%
2020/03/16	44.2	70.74	2	70.00	70.00	42.2	3,891	1.08%
2020/03/13	19	71.48	3	71.60	72.90	16	3,781	0.42%
2020/03/12	11	77.99	11	79.45	77.10	0	3,611	0.00%
2020/03/11	3	80.77	1	80.60	80.70	2	3,532	0.06%
2020/03/10	13	80.67	13	80.67	81.60	0	3,480	0.00%
2020/03/09	17	83.45	5	83.98	82.90	12	3,412	0.35%
2020/03/06	5.2	86.91	14	86.41	87.10	-8.8	3,284	-0.27%
2020/03/05	0	0.00	2	88.40	88.50	-2	3,264	-0.06%
2020/03/04	3	87.57	2	88.25	88.10	1	3,284	0.03%
2020/03/03	2	85.50	0	0.00	86.40	2	3,257	0.06%
2020/03/02	1	84.10	0	0.00	85.00	1	3,238	0.03%
2020/02/27	4	86.18	3	86.30	86.10	1	3,367	0.03%
2020/02/26	0.1	87.50	0	0.00	87.00	0.1	3,329	0.00%
2020/02/25	1	87.70	1	87.60	87.60	0	3,314	0.00%
2020/02/24	4	88.05	0	0.00	88.00	4	3,326	0.12%
2020/02/21	1	89.10	0	0.00	89.00	1	3,327	0.03%
2020/02/19	5.1	90.00	1.1	89.98	89.70	4	3,332	0.12%
2020/02/18	1	89.20	1	89.10	89.10	0	3,341	0.00%
2020/02/17	1	89.30	0	0.00	89.60	1	3,353	0.03%
2020/02/14	4	89.55	0	0.00	89.70	4	3,377	0.12%
2020/02/13	3	89.83	2	90.05	89.80	1	3,385	0.03%
2020/02/12	10.1	88.84	16	89.58	90.10	-5.9	3,376	-0.17%
2020/02/11	10	88.92	1	88.80	88.80	9	3,354	0.27%
2020/02/10	5	89.62	4	89.65	89.50	1	3,313	0.03%
2020/02/07	5	89.18	1	89.40	89.20	4	3,322	0.12%
2020/02/06	2	89.15	4	88.78	90.50	-2	3,323	-0.06%
2020/02/05	12	87.14	4	87.13	87.00	8	3,286	0.24%
2020/02/04	17	87.25	11	88.25	88.00	6	3,243	0.19%
2020/02/03	6	87.98	22	88.16	87.50	-16	3,234	-0.49%
2020/01/31	7	90.03	2	90.45	89.90	5	3,139	0.16%
2020/01/30	21	90.92	24	91.55	89.90	-3	3,089	-0.10%
2020/01/20	3	96.80	1	96.80	96.90	2	2,990	0.07%
2020/01/17	5.1	95.84	0	0.00	96.40	5.1	2,998	0.17%
2020/01/16	8	96.11	0	0.00	95.70	8	2,995	0.27%
2020/01/15	17.1	96.21	3	96.27	96.00	14.1	2,991	0.47%
2020/01/14	5.1	96.79	2	96.35	96.80	3.1	2,938	0.11%
2020/01/13	6	97.35	0	0.00	97.50	6	2,885	0.21%
2020/01/10	13	97.52	0	0.00	98.00	13	2,888	0.45%
2020/01/09	19	98.24	1	98.10	98.10	18	2,877	0.63%
2020/01/08	13	100.62	0	0.00	99.80	13	2,869	0.45%
2020/01/07	3	100.00	4	100.25	100.00	-1	2,791	-0.04%
2020/01/06	5.1	103.29	23	103.52	102.00	-18	2,759	-0.65%
2020/01/03	0	0.00	34	99.20	101.00	-34	2,655	-1.28%
2020/01/02	3	98.10	0	0.00	98.00	3	2,550	0.12%
2019/12/30	1	97.40	1	98.60	97.60	0	2,548	0.00%
2019/12/27	1	98.60	2	98.15	98.60	-1	2,568	-0.04%
2019/12/26	2	97.60	1	96.90	96.90	1	2,565	0.04%
2019/12/25	2	97.95	0	0.00	97.50	2	2,584	0.08%
2019/12/24	2	98.40	1	99.10	98.20	1	2,586	0.04%
2019/12/23	4	98.23	2	98.25	98.50	2	2,590	0.08%
2019/12/20	3	97.50	2	98.15	97.70	1	2,598	0.04%
2019/12/19	2	97.65	0	0.00	97.30	2	2,560	0.08%
2019/12/18	0	0.00	2	97.50	98.00	-2	2,553	-0.08%
2019/12/17	1	97.50	0	0.00	98.00	1	2,548	0.04%
2019/12/16	0	0.00	5	97.42	97.20	-5	2,538	-0.20%
2019/12/13	1	96.00	4	96.43	96.00	-3	2,614	-0.11%
2019/12/12	1	95.50	2	95.80	95.50	-1	2,667	-0.04%
2019/12/11	0	0.00	1	95.30	95.50	-1	2,879	-0.03%
2019/12/10	1	95.40	0	0.00	95.40	1	2,878	0.03%
2019/12/09	2	95.40	0	0.00	95.40	2	2,910	0.07%
2019/12/06	6	95.65	0	0.00	95.80	6	2,917	0.21%
2019/12/05	3	95.37	0	0.00	95.40	3	2,909	0.10%
2019/12/04	6	95.28	0	0.00	95.60	6	2,905	0.21%
2019/12/03	1	95.40	0	0.00	95.40	1	2,913	0.03%
2019/12/02	8	95.86	0	0.00	96.00	8	2,899	0.28%
2019/11/29	15	96.09	0	0.00	96.00	15	2,884	0.52%
2019/11/28	0	0.00	25	96.80	97.00	-25	2,849	-0.88%
2019/11/27	3	96.90	0	0.00	96.90	3	2,863	0.10%
2019/11/26	2	97.30	0	0.00	96.90	2	2,877	0.07%
2019/11/25	2	97.00	0	0.00	96.90	2	2,714	0.07%
2019/11/22	0	0.00	1	97.00	97.00	-1	2,743	-0.04%
2019/11/21	0.1	96.60	0	0.00	96.50	0.1	2,759	0.00%
2019/11/20	5	96.04	1	96.00	96.90	4	2,754	0.15%
2019/11/19	1	96.30	1	96.50	96.30	0	2,757	0.00%
2019/11/18	0.1	97.00	0	0.00	96.90	0.1	2,765	0.00%
2019/11/15	16	96.15	0	0.00	96.10	16	2,788	0.57%
2019/11/14	2	96.15	15	96.10	96.20	-13	2,801	-0.46%
2019/11/13	3	96.47	0	0.00	96.40	3	2,854	0.11%
2019/11/11	1	97.00	0	0.00	96.90	1	2,891	0.03%
2019/11/08	2	98.20	0	0.00	98.60	2	2,888	0.07%
2019/11/06	5	98.10	0	0.00	98.10	5	2,901	0.17%
2019/11/05	2	98.80	2	98.95	98.90	0	2,932	0.00%
2019/11/04	1	97.70	0	0.00	98.20	1	2,928	0.03%
2019/11/01	6	97.08	0	0.00	97.50	6	2,939	0.20%
2019/10/31	6	97.55	7	98.33	96.90	-1	2,951	-0.03%
2019/10/30	2	97.20	7	98.19	98.40	-5	2,926	-0.17%
2019/10/29	0.3	97.00	0	0.00	96.90	0.3	2,935	0.01%
2019/10/28	10	97.00	0	0.00	96.90	10	2,919	0.34%
2019/10/25	1	96.90	2	97.00	97.40	-1	2,904	-0.03%
2019/10/24	2	97.20	3	97.50	97.60	-1	2,888	-0.03%
2019/10/23	4	96.80	2	97.00	96.90	2	2,880	0.07%
2019/10/22	0	0.00	1	97.40	97.50	-1	2,891	-0.03%
2019/10/18	4	96.75	1	96.80	96.50	3	2,875	0.10%
2019/10/17	44.1	97.30	0	0.00	97.30	44.1	2,855	1.54%
2019/10/16	0	0.00	6	98.12	98.00	-6	2,836	-0.21%
2019/10/15	1	96.50	0	0.00	97.20	1	2,825	0.04%
2019/10/09	3	96.80	10	97.40	96.10	-7	2,808	-0.25%
2019/10/08	2	97.40	2	98.35	97.40	0	2,783	0.00%
2019/10/04	6	97.17	0	0.00	97.10	6	2,780	0.22%
2019/10/03	14	97.49	0	0.00	97.30	14	2,761	0.51%
2019/10/02	31	99.20	30	99.00	99.00	1	2,736	0.04%
2019/10/01	1	100.50	8	100.55	100.50	-7	2,731	-0.26%
2019/09/27	4	98.65	1	99.70	98.20	3	2,703	0.11%
2019/09/26	12	98.94	0	0.00	98.60	12	2,717	0.44%
2019/09/25	6	99.63	1	100.00	99.80	5	2,724	0.18%
2019/09/24	5	100.00	2	101.50	101.50	3	2,731	0.11%
2019/09/23	2	100.50	0	0.00	100.00	2	2,744	0.07%
2019/09/20	3.2	99.73	0	0.00	101.00	3.2	2,789	0.11%
2019/09/19	5	99.88	0	0.00	99.70	5	2,744	0.18%
2019/09/18	6	99.53	6.4	100.66	101.50	-0.4	2,754	-0.01%
2019/09/17	23	102.91	9	103.94	102.00	14	2,673	0.52%
2019/09/16	17.1	104.76	51	104.66	104.00	-33.9	2,643	-1.28%
2019/09/12	1	95.90	1	97.30	96.80	0	2,509	0.00%
2019/09/11	9	96.09	0	0.00	96.50	9	2,603	0.35%
2019/09/10	1	96.90	0	0.00	97.00	1	2,594	0.04%
2019/09/09	11	96.99	1	97.60	97.60	10	2,622	0.38%
2019/09/06	0.1	97.80	0	0.00	97.70	0.1	2,634	0.00%
2019/09/05	0	0.00	1	97.60	97.50	-1	2,629	-0.04%
2019/08/30	2	96.40	8	96.60	97.20	-6	2,620	-0.23%
2019/08/29	1	95.10	0	0.00	94.90	1	2,607	0.04%
2019/08/28	1	95.10	0	0.00	95.00	1	2,603	0.04%
2019/08/27	2	95.20	0	0.00	95.50	2	2,609	0.08%
2019/08/26	3	95.43	0	0.00	95.20	3	2,589	0.12%
2019/08/23	1	97.00	0	0.00	97.40	1	2,576	0.04%
2019/08/22	8	97.65	0	0.00	97.80	8	2,575	0.31%
2019/08/21	1	97.90	0	0.00	97.90	1	2,622	0.04%
2019/08/20	4	97.58	0	0.00	97.80	4	2,605	0.15%
2019/08/19	5	98.22	1	98.90	98.10	4	2,597	0.15%
2019/08/16	1	99.30	4	99.13	98.80	-3	2,581	-0.12%
2019/08/15	79	95.84	60	95.20	95.20	19	2,525	0.75%
2019/08/14	1	99.00	0	0.00	99.00	1	2,536	0.04%
2019/08/13	4	99.05	0	0.00	99.00	4	2,572	0.16%
2019/08/12	0	100.50	1	100.00	100.00	-1	2,576	-0.04%
2019/08/08	1	101.00	0	0.00	100.50	1	2,584	0.04%
2019/08/07	8	100.44	0	0.00	101.00	8	2,651	0.30%
2019/08/06	1	101.53	0	0.00	102.00	1	2,640	0.04%
2019/08/05	0	104.50	0	0.00	103.50	0	2,630	0.00%
2019/08/01	2	105.00	0	0.00	105.00	2	2,712	0.07%
2019/07/26	0	0.00	4	106.00	106.50	-4	2,754	-0.15%
2019/07/24	4	106.25	1	105.50	106.00	3	2,762	0.11%
2019/07/23	1	107.50	0	0.00	107.50	1	2,734	0.04%
2019/07/22	3	107.50	0	0.00	107.50	3	2,737	0.11%
2019/07/17	0	0.00	1	107.50	107.50	-1	2,767	-0.04%
2019/07/16	1	107.00	1	107.50	107.50	0	2,723	0.00%
2019/07/15	2	107.50	1	108.00	108.00	1	2,715	0.04%
2019/07/12	5	107.90	9	107.67	107.50	-4	2,692	-0.15%
2019/07/11	1	107.00	2	107.25	107.50	-1	2,709	-0.04%
2019/07/10	8	106.63	0	0.00	107.00	8	2,730	0.29%
2019/07/09	1	106.50	0	0.00	107.50	1	2,728	0.04%
2019/07/08	1	106.00	2	106.50	106.50	-1	2,730	-0.04%
2019/07/05	1	107.50	2	107.00	107.00	-1	2,751	-0.04%
2019/07/04	1	107.50	0	0.00	107.50	1	2,768	0.04%
2019/07/03	13	106.85	1	107.00	107.00	12	2,768	0.43%
2019/07/02	3	108.67	1	109.00	108.00	2	2,771	0.07%
2019/07/01	4	110.25	2	110.75	110.00	2	2,755	0.07%
2019/06/28	2	110.50	0	0.00	110.50	2	2,756	0.07%
2019/06/27	4	111.50	0	0.00	111.50	4	2,741	0.15%
2019/06/26	1	112.00	2	112.50	111.00	-1	2,702	-0.04%
2019/06/25	3	111.00	0	0.00	111.50	3	2,690	0.11%
2019/06/24	3	112.17	8	113.00	113.00	-5	2,651	-0.19%
2019/06/21	7	112.14	9	112.33	113.00	-2	2,631	-0.08%
2019/06/20	15	111.87	8	111.50	111.00	7	2,592	0.27%
2019/06/19	3	116.00	3	118.50	118.50	0	2,487	0.00%
2019/06/18	14	116.50	1	116.50	116.50	13	2,378	0.55%
2019/06/17	15	115.63	4	116.37	115.50	11	2,355	0.47%
2019/06/14	4	115.25	0	0.00	115.00	4	2,322	0.17%
2019/06/13	1	114.00	0	0.00	114.00	1	2,304	0.04%
2019/06/12	5	114.00	0	0.00	114.50	5	2,378	0.21%
2019/06/11	5	115.00	0	0.00	115.00	5	2,419	0.21%
2019/06/10	1	115.50	1	115.50	116.00	0	2,420	0.00%
2019/06/06	0	0.00	1	115.00	115.00	-1	2,436	-0.04%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/04	0.1	115.00	0	0.00	115.00	0.1	2,430	0.00%
2019/06/03	0	0.00	1	116.50	116.00	-1	2,420	-0.04%
2019/05/31	1	115.50	1	116.00	116.00	0	2,408	0.00%
2019/05/30	1	113.50	2	114.75	115.00	-1	2,383	-0.04%
2019/05/28	8	113.31	0	0.00	113.00	8	2,410	0.33%
2019/05/22	1	114.50	1	115.00	116.00	0	2,401	0.00%
2019/05/20	1.5	114.00	4	115.00	114.50	-2.5	2,352	-0.11%
2019/05/17	1	112.00	6	112.67	113.00	-5	2,357	-0.21%
2019/05/16	3	110.50	1	110.50	111.00	2	2,373	0.08%
2019/05/15	2	107.75	2	110.75	109.00	0	2,415	0.00%
2019/05/14	3	106.00	1	106.50	107.00	2	2,388	0.08%
2019/05/10	1	107.50	0	0.00	106.50	1	2,396	0.04%
2019/05/09	6	107.50	0	108.00	107.00	6	2,377	0.25%
2019/05/08	1	111.00	0	0.00	110.50	1	2,322	0.04%
2019/05/07	3	112.50	0	0.00	113.00	3	2,283	0.13%
2019/05/06	2	113.00	0	0.00	113.00	2	2,282	0.09%
2019/05/03	0	0.00	1	115.00	115.50	-1	2,289	-0.04%
2019/04/26	0.5	115.00	0	0.00	115.00	0.5	2,322	0.02%
2019/04/24	0.2	115.00	0	0.00	115.00	0.2	2,347	0.01%
2019/04/23	2	114.50	2	115.00	115.50	0	2,343	0.00%
2019/04/18	0	0.00	2	115.00	114.50	-2	2,413	-0.08%
2019/04/17	1	114.00	1	113.50	115.00	0	2,510	0.00%
2019/04/15	0	0.00	2	114.00	113.50	-2	2,542	-0.08%
2019/04/12	3	113.01	0	0.00	113.50	3	2,562	0.12%
2019/04/11	2	113.25	0	0.00	113.00	2	2,581	0.08%
2019/04/10	1	113.50	1	114.50	114.50	0	2,579	0.00%
2019/04/09	4	113.63	2	114.50	114.50	2	2,560	0.08%
2019/04/08	1	113.50	1	115.00	113.50	0	2,590	0.00%
2019/04/02	1	114.00	0	0.00	113.50	1	2,581	0.04%
2019/04/01	1	114.00	0	0.00	113.50	1	2,588	0.04%
2019/03/29	1	114.00	3	115.33	115.50	-2	2,562	-0.08%
2019/03/28	0	0.00	5	114.00	113.50	-5	2,584	-0.19%
2019/03/27	7	114.07	1	115.00	114.00	6	2,603	0.23%
2019/03/26	2	114.00	2	114.25	114.00	0	2,612	0.00%
2019/03/25	3	113.50	0	0.00	113.50	3	2,608	0.12%
2019/03/22	3	115.17	9	115.72	115.50	-6	2,592	-0.23%
2019/03/21	1	115.00	2	115.00	114.50	-1	2,606	-0.04%
2019/03/20	0	0.00	4	114.50	114.50	-4	2,591	-0.15%
2019/03/19	4	114.50	0	0.00	114.50	4	2,611	0.15%
2019/03/18	0	0.00	7	115.86	116.50	-7	2,611	-0.27%
2019/03/15	3	111.67	5	113.40	116.00	-2	2,614	-0.08%
2019/03/14	2	112.75	0	0.00	112.00	2	2,539	0.08%
2019/03/13	4.1	113.99	0	0.00	113.50	4.1	2,536	0.16%
2019/03/12	3	115.00	0	0.00	115.00	3	2,541	0.12%
2019/03/11	4	115.13	1	116.50	115.00	3	2,569	0.12%
2019/03/08	1	116.00	0	0.00	116.00	1	2,597	0.04%
2019/03/06	3	117.50	0	0.00	117.50	3	2,718	0.11%
2019/03/04	0	116.50	10	115.50	116.50	-10	2,761	-0.36%
2019/02/27	3	116.50	1	117.50	116.50	2	2,784	0.07%
2019/02/26	0	0.00	2	117.00	117.00	-2	2,756	-0.07%
2019/02/25	3	115.33	0	0.00	116.00	3	2,746	0.11%
2019/02/22	2	114.25	0	0.00	115.00	2	2,763	0.07%
2019/02/21	0	0.00	6	116.50	116.50	-6	2,739	-0.22%
2019/02/19	10	116.50	0	0.00	115.00	10	2,757	0.36%
2019/02/18	9	114.72	4	115.38	115.50	5	2,783	0.18%
2019/02/15	10	112.85	3	113.50	112.00	7	2,832	0.25%
2019/02/14	3	110.00	9	111.33	112.00	-6	2,831	-0.21%
2019/02/13	1	107.50	0	0.00	108.50	1	2,785	0.04%
2019/02/12	1	107.50	0	0.00	109.00	1	2,758	0.04%
2019/02/11	3	107.33	1	109.50	106.50	2	2,765	0.07%
2019/01/30	2	108.50	1	109.00	107.50	1	2,720	0.04%
2019/01/29	1	108.00	1	109.00	108.50	0	2,715	0.00%
2019/01/28	1	109.00	1	109.50	110.00	0	2,708	0.00%
2019/01/25	0	0.00	1	109.00	108.50	-1	2,724	-0.04%
2019/01/24	2	107.75	0	0.00	107.50	2	2,733	0.07%
2019/01/22	1	111.00	0	0.00	111.00	1	2,747	0.04%
2019/01/17	1	109.00	1	109.50	109.00	0	2,820	0.00%
2019/01/15	1	110.50	1	111.00	111.00	0	2,859	0.00%
2019/01/14	2	111.25	0	0.00	109.50	2	2,865	0.07%
2019/01/11	9	111.89	5	110.80	110.50	4	2,887	0.14%
2019/01/10	3	112.67	2	111.75	111.50	1	2,899	0.03%
2019/01/09	5	108.60	9	110.83	114.00	-4	2,909	-0.14%
2019/01/08	1	108.00	0	0.00	107.50	1	2,870	0.03%
2019/01/07	1	106.50	2	108.25	109.00	-1	2,856	-0.04%
2019/01/03	2	104.00	3	102.67	104.00	-1	3,004	-0.03%
2019/01/02	3	104.33	1	108.00	103.00	2	3,032	0.07%
2018/12/28	1	108.00	4	109.13	109.00	-3	3,084	-0.10%
2018/12/27	1	107.00	3	107.00	109.50	-2	3,187	-0.06%
2018/12/25	2	102.00	0	0.00	103.00	2	3,418	0.06%
2018/12/24	3	104.83	1	104.00	104.50	2	3,444	0.06%
2018/12/22	4	107.50	1	108.50	107.50	3	3,444	0.09%
2018/12/21	1	108.50	0	0.00	109.00	1	3,505	0.03%
2018/12/18	0	0.00	1	111.50	110.50	-1	3,583	-0.03%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/13	0	0.00	1	113.00	113.00	-1	3,750	-0.03%
2018/12/12	1	112.50	1	112.50	112.50	0	3,794	0.00%
2018/12/11	2	112.25	4	112.63	112.00	-2	3,783	-0.05%
2018/12/10	0	0.00	1	113.50	113.00	-1	3,810	-0.03%
2018/12/07	0	0.00	1	113.00	113.00	-1	3,871	-0.03%
2018/12/06	1	110.50	1	111.00	110.50	0	3,898	0.00%
2018/12/04	5	113.40	0	0.00	112.50	5	3,860	0.13%
2018/12/03	1	113.00	2	115.50	115.50	-1	3,826	-0.03%
2018/11/30	2	111.50	3	112.67	111.50	-1	3,797	-0.03%
2018/11/29	3	111.67	0	0.00	111.00	3	3,737	0.08%
2018/11/28	1	112.00	1	113.50	114.00	0	3,684	0.00%
2018/11/22	2	113.00	3	114.50	115.00	-1	3,627	-0.03%
2018/11/21	3	112.17	1	113.00	112.00	2	3,608	0.06%
2018/11/20	1	115.50	0	0.00	115.00	1	3,588	0.03%
2018/11/19	0	0.00	1	115.00	115.00	-1	3,587	-0.03%
2018/11/16	1	112.00	0	0.00	112.00	1	3,581	0.03%
2018/11/14	3	109.50	1	110.00	111.00	2	3,512	0.06%
2018/11/13	3	113.33	0	0.00	113.00	3	3,452	0.09%
2018/11/12	3	115.50	3	116.50	117.00	0	3,401	0.00%
2018/11/09	1	117.50	3	119.00	117.00	-2	3,383	-0.06%
2018/11/06	1	119.50	2	120.25	120.50	-1	3,327	-0.03%
2018/11/02	4	121.50	0	0.00	120.50	4	3,263	0.12%
2018/11/01	1	120.00	2	121.00	122.00	-1	3,266	-0.03%
2018/10/31	0	0.00	2	121.25	122.00	-2	3,247	-0.06%
2018/10/26	2	119.75	1	118.00	118.50	1	3,211	0.03%
2018/10/25	6	119.92	9	119.94	122.00	-3	3,177	-0.09%
2018/10/24	3	120.67	2	122.00	120.50	1	3,160	0.03%
2018/10/23	3	120.83	1	120.00	120.50	2	3,138	0.06%
2018/10/22	2	121.25	1	122.50	123.00	1	3,113	0.03%
2018/10/19	5	120.40	1	120.50	119.50	4	3,112	0.13%
2018/10/18	6	122.92	4	121.75	123.00	2	3,075	0.07%
2018/10/17	1	126.50	0	0.00	123.00	1	3,036	0.03%
2018/10/16	2	123.00	1	124.00	125.50	1	2,991	0.03%
2018/10/15	3	123.83	0	0.00	123.00	3	2,931	0.10%
2018/10/12	3	126.17	12	125.75	127.00	-9	2,874	-0.31%
2018/10/11	8	126.13	3	125.83	126.50	5	2,835	0.18%
2018/10/09	2	134.00	1	134.00	135.00	1	2,692	0.04%
2018/10/08	4	130.38	4	130.25	133.00	0	2,635	0.00%
2018/10/05	3	131.67	2	135.50	132.50	1	2,557	0.04%
2018/10/04	3	137.50	2	137.75	137.50	1	2,445	0.04%
2018/10/03	5	141.40	1.2	140.42	140.00	3.8	2,312	0.16%
2018/10/02	4	147.00	2	146.75	147.00	2	2,193	0.09%
2018/10/01	3	148.17	1	148.99	148.50	2	2,137	0.09%
2018/09/28	1	148.00	4	148.88	148.00	-3	2,124	-0.14%
2018/09/27	6	147.42	6	147.17	148.00	0	2,123	0.00%
2018/09/26	5	145.10	8	144.94	146.00	-3	2,139	-0.14%
2018/09/25	4.2	144.17	3	142.50	142.00	1.2	2,200	0.05%
2018/09/21	3	145.00	4	146.13	147.00	-1	2,211	-0.05%
2018/09/20	2	138.25	2	138.75	139.00	0	2,135	0.00%
2018/09/19	0	0.00	2	135.25	137.00	-2	2,151	-0.09%
2018/09/18	0	0.00	1	133.00	132.50	-1	2,119	-0.05%
2018/09/17	1	129.50	0	0.00	129.50	1	2,093	0.05%
2018/09/14	1	131.50	2	131.00	132.00	-1	2,088	-0.05%
2018/09/13	1	133.00	1	128.50	133.00	0	2,069	0.00%
2018/09/12	0	0.00	2	126.50	127.50	-2	2,028	-0.10%
2018/09/10	10	122.50	10	123.00	124.50	0	2,043	0.00%
2018/09/07	11	122.55	10	123.00	123.50	1	2,052	0.05%
2018/09/05	10	125.00	10	125.50	124.00	0	2,057	0.00%
2018/09/04	0	0.00	20	126.00	126.50	-20	2,045	-0.98%
2018/09/03	20	125.25	2	124.50	124.50	18	2,059	0.87%
2018/08/31	0	0.00	10	127.00	126.00	-10	2,070	-0.48%
2018/08/30	21	125.71	10	126.00	125.00	11	2,066	0.53%
2018/08/29	0	0.00	2	128.00	128.00	-2	2,053	-0.10%
2018/08/28	1.1	127.95	3	127.50	128.00	-1.9	2,061	-0.09%
2018/08/24	0	0.00	2	127.25	127.00	-2	2,115	-0.09%
2018/08/22	0	0.00	1	125.00	125.00	-1	2,387	-0.04%
2018/08/20	1	122.50	5	123.00	123.50	-4	2,406	-0.17%
2018/08/17	0	0.00	1	121.00	121.00	-1	2,373	-0.04%
2018/08/08	0	0.00	10	120.00	121.00	-10	2,568	-0.39%
2018/08/07	10	119.00	0	0.00	119.00	10	2,608	0.38%
2018/08/03	0	0.00	1	119.50	121.00	-1	2,692	-0.04%
2018/08/02	10	118.50	9	119.00	118.50	1	2,718	0.04%
2018/07/31	0	0.00	10	119.50	120.50	-10	2,739	-0.37%
2018/07/30	10	119.00	0	0.00	119.00	10	2,713	0.37%
2018/07/26	1	119.50	0	0.00	120.00	1	2,698	0.04%
2018/07/19	0	0.00	1	120.00	120.00	-1	2,746	-0.04%
2018/07/18	0	0.00	11	119.64	120.50	-11	2,771	-0.40%
2018/07/16	20	119.25	10	120.00	119.00	10	2,769	0.36%
2018/07/13	0	0.00	2	121.00	121.00	-2	2,795	-0.07%
2018/07/12	0	0.00	2	119.00	118.50	-2	2,798	-0.07%
2018/07/05	1	118.50	1	117.00	119.00	0	2,833	0.00%
2018/07/04	24	115.83	21	116.31	115.50	3	2,793	0.11%
2018/07/03	3	123.67	19	123.11	123.00	-16	2,745	-0.58%
2018/07/02	32	121.05	10	121.50	121.00	22	2,662	0.83%
2018/06/29	1	122.50	1	122.50	122.50	0	2,608	0.00%
2018/06/27	0	0.00	1	122.00	121.00	-1	2,532	-0.04%
2018/06/26	0	0.00	21	120.50	121.50	-21	2,547	-0.82%
2018/06/25	21	120.00	0	0.00	119.50	21	2,540	0.83%
2018/06/21	12	119.04	10	119.50	119.50	2	2,571	0.08%
2018/06/20	1	118.00	0	0.00	121.00	1	2,697	0.04%
2018/06/19	1	118.50	0	0.00	118.50	1	2,760	0.04%
2018/06/14	1	119.50	0	0.00	119.50	1	2,980	0.03%
2018/06/13	14	121.39	10	122.00	121.00	4	2,953	0.14%
2018/06/12	10	122.00	10	122.50	123.00	0	3,033	0.00%
2018/06/11	12	122.00	10	122.50	123.50	2	3,013	0.07%
2018/06/07	10	122.50	12	123.25	124.50	-2	3,037	-0.07%
2018/06/05	30	121.00	30	121.50	121.50	0	3,003	0.00%
2018/06/04	0	0.00	12	123.83	123.50	-12	2,998	-0.40%
2018/05/28	3	120.00	1	121.50	121.00	2	2,734	0.07%
2018/05/24	0	0.00	10	123.50	122.50	-10	2,782	-0.36%
2018/05/23	30	123.50	0	0.00	122.00	30	2,795	1.07%
2018/05/18	2	125.50	0	0.00	124.00	2	2,851	0.07%
2018/05/17	1	126.50	4	124.50	125.50	-3	2,886	-0.10%
2018/05/16	20	123.00	36	123.50	123.50	-16	2,897	-0.55%
2018/05/15	20	123.00	0	0.00	122.50	20	2,998	0.67%
2018/05/11	3	126.17	2	125.50	125.50	1	3,090	0.03%
2018/05/10	2	125.50	10.2	124.37	123.00	-8.2	3,071	-0.27%
2018/05/07	10	117.50	10	118.00	118.50	0	3,050	0.00%
2018/05/04	0	0.00	2	119.00	118.00	-2	3,071	-0.07%
2018/05/03	10	118.50	8	118.88	118.50	2	3,095	0.06%
2018/04/30	0	0.00	1	121.00	121.50	-1	3,134	-0.03%
2018/04/26	1	119.00	1	119.50	119.00	0	3,191	0.00%
2018/04/25	0	0.00	0	120.50	120.50	0	3,175	0.00%
2018/04/24	1	118.00	0	0.00	117.50	1	3,201	0.03%
2018/04/23	1	119.50	0	0.00	119.00	1	3,282	0.03%
2018/04/13	0	0.00	5	120.10	120.50	-5	3,472	-0.14%
2018/04/12	0	0.00	2	119.50	120.00	-2	3,513	-0.06%
2018/04/11	0	0.00	1	118.00	119.50	-1	3,550	-0.03%
2018/03/30	0	0.00	1	119.00	119.50	-1	3,761	-0.03%
2018/03/29	0	0.00	7	119.50	118.50	-7	3,749	-0.19%
2018/03/27	5	118.50	6	119.50	119.50	-1	3,752	-0.03%
2018/03/23	5	115.70	4	116.25	117.50	1	3,725	0.03%
2018/03/22	5	116.50	1	116.50	116.50	4	3,602	0.11%
2018/03/21	0.2	120.00	0	0.00	106.00	0.2	3,532	0.01%
2018/03/13	0	0.00	0.1	117.50	117.50	-0.1	3,270	0.00%
2018/03/09	1	114.00	0	0.00	113.50	1	3,307	0.03%
2018/03/05	1	112.00	0	0.00	111.50	1	3,506	0.03%
2018/03/02	5	112.00	0	0.00	112.50	5	3,473	0.14%
2018/03/01	0	115.00	0	0.00	114.50	0	3,455	0.00%
2018/02/27	2.3	117.86	0	0.00	117.00	2.3	3,416	0.07%
2018/02/26	1	117.50	1.1	116.25	118.00	-0.1	3,385	0.00%
2018/02/22	1	113.50	0	0.00	113.00	1	3,355	0.03%
2018/02/21	0	0.00	1	113.50	115.50	-1	3,367	-0.03%
2018/02/12	2.1	113.00	0	0.00	111.50	2.1	3,318	0.06%
2018/02/09	0	0.00	14	116.00	116.00	-14	3,273	-0.43%
2018/02/08	10	114.00	17	115.21	115.50	-7	3,217	-0.22%
2018/02/07	14	116.82	3	118.83	116.00	11	3,197	0.34%
2018/02/06	6	112.10	0	0.00	113.00	6	3,076	0.20%
2018/02/05	0.2	119.50	0	0.00	119.50	0.2	2,989	0.01%
2018/02/02	10	122.50	0	0.00	120.50	10	2,921	0.34%
2018/02/01	1	124.00	0	0.00	124.50	1	2,911	0.03%
2018/01/31	2	124.00	3	126.33	124.00	-1	2,901	-0.03%
2018/01/30	2	125.00	0	0.00	124.00	2	2,865	0.07%
2018/01/29	1	124.50	1	125.50	126.50	0	2,852	0.00%
2018/01/26	0	0.00	1	124.00	124.00	-1	2,826	-0.04%
2018/01/22	10	119.00	10	119.50	120.50	0	2,718	0.00%
2018/01/18	0	0.00	1	122.00	120.50	-1	2,663	-0.04%
2018/01/17	1	120.00	2	123.50	120.00	-1	2,637	-0.04%
2018/01/16	0	0.00	0	119.50	120.00	0	2,553	0.00%
2018/01/12	20	119.25	30	120.00	120.00	-10	2,664	-0.38%
2018/01/11	30	119.17	21	119.48	119.50	9	2,657	0.34%
2018/01/10	10	119.50	10	120.00	120.00	0	2,645	0.00%
2018/01/09	10	119.00	10	119.50	120.50	0	2,596	0.00%
2018/01/08	0	0.00	2	121.50	122.00	-2	2,523	-0.08%
2018/01/04	2	118.50	0	0.00	119.00	2	2,477	0.08%
2018/01/03	0	0.00	1	117.50	117.50	-1	2,465	-0.04%
2018/01/02	20	115.00	20	115.50	115.00	0	2,433	0.00%