元大台灣50 (0050)-凱基-信義券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/11/21	4.1	189.18	0	0.00	189.35	4.1	11,953	0.03%
2024/11/20	38	191.41	0	0.00	191.45	38	11,776	0.32%
2024/11/19	4.1	192.75	0.1	192.40	192.25	4	11,771	0.03%
2024/11/18	3.7	190.25	0	0.00	189.65	3.7	11,824	0.03%
2024/11/15	7	191.94	0	0.00	192.35	7	11,756	0.06%
2024/11/14	3.4	190.62	0	0.00	191.00	3.4	11,853	0.03%
2024/11/13	0	0.00	1	193.45	192.75	-1	11,842	-0.01%
2024/11/12	3.4	195.00	0	0.00	194.00	3.4	12,000	0.03%
2024/11/11	0.1	197.80	0.1	197.35	199.10	0	11,744	0.00%
2024/11/08	0	0.00	2.1	199.49	199.00	-2.1	11,831	-0.02%
2024/11/07	0	0.00	1	197.01	197.45	-1	12,006	-0.01%
2024/11/06	0	0.00	1.1	195.90	195.20	-1.1	12,212	-0.01%
2024/11/05	2	193.28	1.1	193.97	193.65	1	12,463	0.01%
2024/11/04	8	191.81	8.1	191.35	192.95	-0.1	13,347	0.00%
2024/11/01	4.4	188.16	0	0.00	190.50	4.4	14,148	0.03%
2024/10/30	1	191.80	12.2	192.89	191.80	-11.2	14,315	-0.08%
2024/10/29	6.5	191.18	0	0.00	191.50	6.5	14,313	0.05%
2024/10/28	2.2	195.77	0.2	197.45	196.05	2	14,060	0.01%
2024/10/25	1	196.00	0	196.25	196.40	1	14,087	0.01%
2024/10/24	1	195.00	0.7	196.08	194.80	0.4	14,042	0.00%
2024/10/23	11.1	195.80	0	0.00	196.00	11.1	14,339	0.08%
2024/10/22	1.2	196.89	0	0.00	197.30	1.2	14,390	0.01%
2024/10/21	0	0.00	1.1	199.08	198.05	-1.1	14,602	-0.01%
2024/10/18	0	0.00	6.2	199.55	198.10	-6.2	14,655	-0.04%
2024/10/17	0.1	193.35	1.1	193.47	193.30	-1	14,415	-0.01%
2024/10/16	0.2	192.15	1.1	193.48	193.00	-0.9	14,498	-0.01%
2024/10/15	3	196.11	6	195.95	196.40	-3	14,422	-0.02%
2024/10/14	0	0.00	48.1	191.92	192.30	-48.1	14,339	-0.34%
2024/10/11	0	0.00	2.1	192.65	192.15	-2.1	14,407	-0.01%
2024/10/09	0	0.00	12	189.78	189.00	-12	14,365	-0.08%
2024/10/08	10	185.87	1	186.75	187.25	9	14,296	0.06%
2024/10/07	0	0.00	1	187.93	188.15	-1	14,396	-0.01%
2024/10/04	0	184.30	0	0.00	183.60	0	14,461	0.00%
2024/10/01	0.1	184.30	0	0.00	183.60	0.1	14,475	0.00%
2024/09/30	2.5	185.01	0	0.00	183.95	2.5	14,529	0.02%
2024/09/27	1	190.00	1.1	189.63	188.90	-0.1	14,418	0.00%
2024/09/26	0	0.00	2.2	189.62	189.30	-2.2	14,319	-0.02%
2024/09/25	0.2	187.50	2.5	187.65	187.75	-2.2	14,162	-0.02%
2024/09/24	0	0.00	3.6	184.03	185.00	-3.6	14,037	-0.03%
2024/09/23	0	0.00	0.2	182.86	183.25	-0.2	13,975	0.00%
2024/09/20	1.2	183.51	9.2	182.96	182.45	-8	13,992	-0.06%
2024/09/19	0.1	179.35	0.5	179.71	180.15	-0.4	13,982	0.00%
2024/09/18	1	178.77	0	0.00	177.85	1	14,067	0.01%
2024/09/16	2	178.83	0.1	179.00	178.75	2	14,084	0.01%
2024/09/13	1	178.45	0	178.26	178.40	1	14,174	0.01%
2024/09/12	0	0.00	5	177.28	178.30	-5	14,521	-0.03%
2024/09/11	1.2	172.00	0	0.00	171.85	1.2	14,368	0.01%
2024/09/10	3.1	172.75	4	172.21	172.35	-1	14,420	-0.01%
2024/09/09	10.4	170.63	0	0.00	172.05	10.4	14,373	0.07%
2024/09/05	0	0.00	0.1	173.90	172.30	-0.1	14,372	0.00%
2024/09/04	5.5	172.22	0.3	173.20	171.25	5.2	14,406	0.04%
2024/09/03	0.3	180.50	4	181.15	180.05	-3.7	14,022	-0.03%
2024/09/02	20	181.95	16	181.00	180.85	4	14,146	0.03%
2024/08/30	2	181.53	3	181.22	181.35	-1	14,088	-0.01%
2024/08/29	3	180.33	0	0.00	180.50	3	14,086	0.02%
2024/08/28	1	182.45	0	0.00	183.00	1	14,056	0.01%
2024/08/27	0	180.40	0	0.00	180.45	0	14,102	0.00%
2024/08/26	1.1	181.13	0	0.00	181.25	1.1	14,168	0.01%
2024/08/23	0	0.00	19	179.59	180.95	-19	14,091	-0.13%
2024/08/22	2.2	181.21	1	182.40	180.85	1.2	14,051	0.01%
2024/08/21	3	182.08	0	0.00	181.80	3	14,058	0.02%
2024/08/20	2	184.18	0	0.00	183.75	2	13,924	0.01%
2024/08/19	1	183.70	0	183.70	183.65	1	13,845	0.01%
2024/08/16	0	183.35	4	183.41	183.40	-4	13,796	-0.03%
2024/08/15	1	180.15	1	179.20	179.35	0	13,649	0.00%
2024/08/14	3.1	180.81	1	181.00	180.75	2.1	13,570	0.02%
2024/08/13	1	178.65	0	0.00	178.50	1	13,336	0.01%
2024/08/12	4	178.15	1	179.49	178.05	3	13,356	0.02%
2024/08/09	4	176.49	3.4	176.62	175.85	0.7	13,306	0.00%
2024/08/08	0.2	170.73	1	171.06	170.55	-0.8	13,046	-0.01%
2024/08/07	2.2	173.66	0.1	170.19	174.15	2	12,768	0.02%
2024/08/06	6.1	165.28	16.2	166.17	167.50	-10.1	12,399	-0.08%
2024/08/05	19.2	162.14	1	162.75	158.75	18.2	11,432	0.16%
2024/08/02	8.5	175.93	0	0.00	174.70	8.5	10,609	0.08%
2024/08/01	1.4	183.80	1	184.50	184.00	0.4	10,219	0.00%
2024/07/31	1	180.35	1	179.40	180.85	0	10,128	0.00%
2024/07/30	1.1	180.41	0	0.00	180.60	1.1	10,071	0.01%
2024/07/29	6	181.18	0	0.00	180.60	6	9,957	0.06%
2024/07/26	9.7	178.47	0	0.00	179.00	9.7	9,866	0.10%
2024/07/23	2	185.05	3	185.99	186.30	-1	9,562	-0.01%
2024/07/22	5.1	182.20	0.5	182.45	180.70	4.6	9,450	0.05%
2024/07/19	3.2	187.48	0	0.00	186.25	3.2	9,175	0.03%
2024/07/18	5.2	189.76	1	188.60	190.60	4.2	9,029	0.05%
2024/07/17	5.4	194.22	0	0.00	194.10	5.4	8,821	0.06%
2024/07/16	3	197.35	1	198.95	196.85	2	8,733	0.02%
2024/07/15	2	196.85	0	0.00	196.70	2	9,019	0.02%
2024/07/12	12	197.21	0	0.00	196.35	12	8,965	0.13%
2024/07/11	10	201.92	2.1	201.71	202.75	7.9	8,857	0.09%
2024/07/10	4	196.65	0	197.50	198.35	4	8,971	0.04%
2024/07/09	4	197.39	0	0.00	197.65	4	8,983	0.04%
2024/07/08	6.1	197.49	1	194.20	197.85	5.1	8,823	0.06%
2024/07/05	6	192.08	1	191.90	191.80	5	8,606	0.06%
2024/07/04	2	192.00	1.1	191.87	192.50	0.9	8,531	0.01%
2024/07/02	4	185.18	0	0.00	185.35	4	8,443	0.05%
2024/07/01	2	186.71	0	0.00	186.60	2	8,429	0.02%
2024/06/28	0	0.00	1	185.50	186.45	-1	8,429	-0.01%
2024/06/27	2	184.70	0	0.00	185.30	2	8,449	0.02%
2024/06/26	2.1	185.75	0	0.00	185.35	2.1	8,476	0.02%
2024/06/25	2	183.53	1	180.90	183.90	1	8,380	0.01%
2024/06/24	7	184.31	0	0.00	184.00	7	8,236	0.08%
2024/06/21	3	188.27	0	0.00	188.60	3	8,125	0.04%
2024/06/20	2	188.93	0	0.00	189.75	2	8,098	0.02%
2024/06/19	5	187.69	0.2	187.72	187.95	4.8	8,022	0.06%
2024/06/18	0	0.00	1	182.05	183.00	-1	7,932	-0.01%
2024/06/17	0	0.00	2	179.88	180.00	-2	7,990	-0.03%
2024/06/14	0	179.65	0.1	179.05	180.00	-0.1	7,998	0.00%
2024/06/13	14	179.66	0	0.00	178.95	14	8,188	0.17%
2024/06/11	0	0.00	0.1	173.35	173.30	-0.1	8,075	0.00%
2024/06/07	1	172.75	0	0.00	172.85	1	8,108	0.01%
2024/06/06	2	174.20	5	173.74	174.20	-3	8,239	-0.04%
2024/06/05	0.2	166.80	0	0.00	168.45	0.2	8,172	0.00%
2024/06/04	1	166.66	0	0.00	166.85	1	8,578	0.01%
2024/06/03	1	169.60	0	0.00	169.55	1	8,939	0.01%
2024/05/31	2.2	167.07	0	0.00	166.00	2.2	9,065	0.02%
2024/05/30	6.3	168.09	0	0.00	167.90	6.3	9,200	0.07%
2024/05/29	1.3	171.34	0	0.00	170.85	1.3	9,451	0.01%
2024/05/27	13	172.93	0	0.00	172.95	13	9,504	0.14%
2024/05/24	2	170.60	0	0.00	170.60	2	9,509	0.02%
2024/05/23	6	170.85	3	171.22	171.30	3	9,611	0.03%
2024/05/22	0	0.00	3.1	169.11	170.00	-3.1	9,831	-0.03%
2024/05/20	1	166.35	1.3	166.98	167.20	-0.3	10,029	0.00%
2024/05/17	0	0.00	3	166.97	167.25	-3	10,138	-0.03%
2024/05/16	5	168.38	1	168.05	167.45	4	10,210	0.04%
2024/05/15	0	0.00	5.4	167.14	166.65	-5.4	10,302	-0.05%
2024/05/14	0	0.00	2	164.20	164.40	-2	10,754	-0.02%
2024/05/13	0	0.00	3	163.13	163.30	-3	10,911	-0.03%
2024/05/09	0	0.00	2	161.10	160.50	-2	10,887	-0.02%
2024/05/08	1	160.65	0	0.00	160.70	1	10,915	0.01%
2024/05/07	1	160.00	0.1	160.05	160.10	0.9	10,975	0.01%
2024/05/06	1	159.65	0	0.00	159.20	1	11,315	0.01%
2024/05/03	2	156.73	0	0.00	156.95	2	11,435	0.02%
2024/05/02	1.1	156.07	0	0.00	156.15	1.1	11,775	0.01%
2024/04/30	1	159.15	0	0.00	158.25	1	11,907	0.01%
2024/04/29	1	158.50	0.1	158.65	158.80	1	11,948	0.01%
2024/04/26	0	0.00	1.1	156.00	156.00	-1.1	12,035	-0.01%
2024/04/25	1	153.45	0	0.00	153.50	1	12,372	0.01%
2024/04/24	1.1	156.14	3.1	155.20	156.35	-2	12,412	-0.02%
2024/04/23	0	0.00	13	152.00	151.90	-13	12,890	-0.10%
2024/04/22	3	150.57	20.5	150.42	150.45	-17.5	13,165	-0.13%
2024/04/19	7	151.22	0.3	151.60	150.90	6.7	13,214	0.05%
2024/04/18	1	158.20	0	0.00	158.95	1	12,816	0.01%
2024/04/17	1	157.30	0	0.00	157.40	1	12,800	0.01%
2024/04/16	1.6	155.29	1	155.50	155.65	0.6	12,784	0.00%
2024/04/15	2.7	160.16	0	0.00	160.00	2.7	12,601	0.02%
2024/04/12	2	162.45	0	162.70	162.10	2	12,626	0.02%
2024/04/11	1	162.15	0	0.00	162.50	1	12,596	0.01%
2024/04/10	2	163.13	0.7	163.25	163.00	1.3	12,600	0.01%
2024/04/09	0	0.00	2.2	162.92	163.25	-2.2	12,737	-0.02%
2024/04/08	0	0.00	1	159.80	159.45	-1	12,701	-0.01%
2024/04/03	1	158.65	0	0.00	158.55	1	12,825	0.01%
2024/04/02	0	159.45	0.3	158.85	159.65	-0.3	12,995	0.00%
2024/04/01	5	157.55	0	0.00	157.40	5	13,372	0.04%
2024/03/29	1	157.45	1	157.95	157.90	0	13,564	0.00%
2024/03/28	1	157.00	0	0.00	156.90	1	13,567	0.01%
2024/03/27	1	157.00	0	0.00	157.65	1	13,618	0.01%
2024/03/26	1	157.15	2.2	158.80	157.60	-1.2	13,634	-0.01%
2024/03/22	1	157.00	0.3	157.00	157.20	0.7	13,586	0.01%
2024/03/21	0	0.00	2	157.33	157.40	-2	13,584	-0.01%
2024/03/19	2	154.10	0	0.00	154.05	2	13,924	0.01%
2024/03/15	2	153.68	4	153.66	153.00	-2	13,623	-0.01%
2024/03/14	0	0.00	5	154.75	155.10	-5	13,532	-0.04%
2024/03/13	0	0.00	2	155.58	155.25	-2	13,611	-0.01%
2024/03/12	1	152.80	2	152.45	154.50	-1	13,443	-0.01%
2024/03/11	1.3	153.14	0	0.00	152.90	1.3	13,318	0.01%
2024/03/08	0	0.00	8.2	155.34	154.45	-8.2	13,181	-0.06%
2024/03/07	0	0.00	4	151.71	152.30	-4	12,772	-0.03%
2024/03/06	1.2	147.28	7	147.74	148.85	-5.8	12,366	-0.05%
2024/03/05	0	0.00	1	148.25	148.15	-1	12,273	-0.01%
2024/03/04	5	147.00	4.1	146.55	146.95	1	12,111	0.01%
2024/03/01	2.1	143.03	0.1	143.20	142.80	2	11,865	0.02%
2024/02/29	3	142.95	0	0.00	143.30	3	11,877	0.03%
2024/02/27	2	143.30	3	143.78	143.35	-1	11,985	-0.01%
2024/02/26	0	0.00	2.1	143.79	143.95	-2.1	11,990	-0.02%
2024/02/23	0	0.00	8.4	143.80	143.75	-8.4	11,929	-0.07%
2024/02/22	1	142.35	1	142.25	142.80	0	12,083	0.00%
2024/02/21	1.1	141.30	1	141.30	141.20	0.1	12,022	0.00%
2024/02/20	0	0.00	1	141.80	141.65	-1	12,301	-0.01%
2024/02/19	1	141.10	1	140.80	141.10	0	12,385	0.00%
2024/02/16	1	141.55	0	0.00	141.30	1	12,615	0.01%
2024/02/15	1.2	141.66	10.6	142.18	142.35	-9.4	12,656	-0.07%
2024/02/05	1	135.85	3	135.80	135.95	-2	12,384	-0.02%
2024/02/02	0	0.00	1	135.00	135.10	-1	12,168	-0.01%
2024/02/01	1	133.90	1	134.20	134.35	0	12,124	0.00%
2024/01/31	5	134.77	0	0.00	134.35	5	12,169	0.04%
2024/01/30	0	0.00	2	136.40	136.15	-2	12,165	-0.02%
2024/01/29	0	0.00	1	136.45	136.50	-1	12,271	-0.01%
2024/01/26	0	0.00	2	135.77	135.65	-2	11,972	-0.02%
2024/01/25	0	135.40	8	135.51	135.65	-8	11,872	-0.07%
2024/01/24	0	0.00	2	134.08	134.00	-2	11,511	-0.02%
2024/01/23	1	133.50	1	133.70	134.05	0	11,454	0.00%
2024/01/22	0	0.00	2	133.58	133.80	-2	11,491	-0.02%
2024/01/19	2	132.40	9	131.96	132.90	-7	11,344	-0.06%
2024/01/18	1	128.10	0	0.00	128.30	1	11,276	0.01%
2024/01/17	8.3	127.77	0	0.00	127.45	8.3	11,225	0.07%
2024/01/16	2	131.95	0	0.00	131.65	2	10,739	0.02%
2024/01/15	1	132.70	0	0.00	133.00	1	10,507	0.01%
2024/01/12	1.2	132.73	0	0.00	132.65	1.2	10,378	0.01%
2024/01/11	2	133.13	0	0.00	132.85	2	10,400	0.02%
2024/01/10	1.2	132.45	0	0.00	132.30	1.2	10,466	0.01%
2024/01/09	2	133.05	2	133.85	133.00	0	10,467	0.00%
2024/01/05	1.3	132.22	0	0.00	132.15	1.3	10,451	0.01%
2024/01/03	4.1	132.74	0	0.00	132.55	4.1	10,771	0.04%
2024/01/02	0	135.20	0	0.00	134.90	0	10,627	0.00%
2023/12/29	0	0.00	2.1	135.79	135.45	-2.1	10,597	-0.02%
2023/12/28	0	0.00	1.4	135.82	135.75	-1.4	10,564	-0.01%
2023/12/27	0	135.25	3	134.80	135.75	-3	10,401	-0.03%
2023/12/26	0	0.00	14	134.27	134.25	-14	10,010	-0.14%
2023/12/21	6	132.35	3	132.45	132.60	3	9,860	0.03%
2023/12/20	0.1	133.55	6	133.60	133.75	-5.9	9,837	-0.06%
2023/12/19	3	133.30	0	0.00	133.40	3	9,885	0.03%
2023/12/18	3	132.90	1	133.90	133.90	2	10,144	0.02%
2023/12/15	0	0.00	8	133.79	133.70	-8	10,132	-0.08%
2023/12/14	6	133.00	8	132.87	133.15	-2	9,893	-0.02%
2023/12/13	0	0.00	1	131.70	131.55	-1	9,477	-0.01%
2023/12/12	0	0.00	2	131.48	131.50	-2	9,524	-0.02%
2023/12/08	1	131.40	1	131.40	131.05	0	9,554	0.00%
2023/12/07	3	130.17	0	0.00	130.00	3	9,380	0.03%
2023/12/06	2	130.98	0	0.00	130.80	2	9,471	0.02%
2023/12/05	2	130.25	0	0.00	130.35	2	9,445	0.02%
2023/12/04	0.3	131.75	0	0.00	131.30	0.3	9,459	0.00%
2023/12/01	0	0.00	0.3	131.50	131.80	-0.3	9,507	0.00%
2023/11/29	0	131.15	0	0.00	131.15	0	9,354	0.00%
2023/11/24	1	131.20	0	0.00	131.20	1	9,147	0.01%
2023/11/22	1	131.45	2	131.70	131.35	-1	9,002	-0.01%
2023/11/21	1	132.60	23	132.40	132.55	-22	9,018	-0.24%
2023/11/17	1	131.20	4	131.30	131.00	-3	8,625	-0.03%
2023/11/16	1	130.35	6.3	130.70	130.60	-5.3	8,234	-0.06%
2023/11/15	2	130.53	8	130.67	130.55	-6	8,096	-0.07%
2023/11/14	0	0.00	4.6	129.20	129.00	-4.6	7,843	-0.06%
2023/11/13	0	0.00	6.1	128.93	128.70	-6.1	7,669	-0.08%
2023/11/10	0.1	126.65	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	0	0.00	1	127.20	127.25	-1	7,601	-0.01%
2023/11/07	0	0.00	0.3	126.50	126.50	-0.3	7,816	0.00%
2023/11/06	0	0.00	5	126.85	126.55	-5	7,888	-0.06%
2023/11/03	0	0.00	5	125.28	125.45	-5	7,684	-0.07%
2023/11/02	3	124.22	0	0.00	124.50	3	7,713	0.04%
2023/11/01	4	121.93	0	0.00	121.75	4	7,626	0.05%
2023/10/31	3.1	121.82	2	122.20	121.15	1.1	7,666	0.01%
2023/10/30	2	122.10	0	0.00	122.00	2	7,686	0.03%
2023/10/27	3	122.28	2	122.35	122.30	1	7,608	0.01%
2023/10/26	4.5	121.76	0	0.00	121.75	4.5	7,661	0.06%
2023/10/25	1	124.35	1	124.35	124.20	0	7,340	0.00%
2023/10/24	3	123.31	0	0.00	123.95	3	7,340	0.04%
2023/10/23	2.3	123.95	1	124.10	123.85	1.3	7,293	0.02%
2023/10/20	1	124.95	0	0.00	125.40	1	7,276	0.01%
2023/10/19	1	124.80	2	124.65	124.85	-1	7,364	-0.01%
2023/10/18	1.3	125.31	0	0.00	124.80	1.3	7,447	0.02%
2023/10/13	0	0.00	1	126.70	126.95	-1	7,526	-0.01%
2023/10/12	0	0.00	3	126.93	127.30	-3	7,674	-0.04%
2023/10/11	0	0.00	3.8	126.14	126.25	-3.8	7,681	-0.05%
2023/10/06	1	124.10	1	124.10	124.10	0	7,718	0.00%
2023/10/05	3	123.58	0	0.00	123.65	3	7,694	0.04%
2023/10/04	2.2	121.88	0	0.00	121.90	2.2	7,701	0.03%
2023/10/03	4	123.95	0	0.00	123.50	4	7,645	0.05%
2023/10/02	2	124.30	0	0.00	124.25	2	7,694	0.03%
2023/09/28	4	122.78	0	0.00	122.65	4	7,859	0.05%
2023/09/27	2	122.20	0.3	122.15	122.15	1.7	7,849	0.02%
2023/09/26	0.3	122.11	1	122.30	122.10	-0.8	7,835	-0.01%
2023/09/25	3	123.58	3.1	123.64	123.55	-0.1	7,778	0.00%
2023/09/22	3.5	122.53	0.2	122.55	122.65	3.3	7,829	0.04%
2023/09/21	12.7	122.95	0	0.00	122.75	12.7	7,765	0.16%
2023/09/20	3.1	124.71	0	0.00	124.75	3.1	7,507	0.04%
2023/09/19	2	125.48	0	0.00	125.45	2	7,518	0.03%
2023/09/18	1	126.07	0	0.00	126.00	1	7,574	0.01%
2023/09/15	0	0.00	3	127.30	127.35	-3	7,899	-0.04%
2023/09/14	4	126.85	3	126.75	126.95	1	7,912	0.01%
2023/09/12	2	124.93	0	0.00	125.05	2	7,959	0.03%
2023/09/11	1.1	123.79	0.5	124.40	123.80	0.6	8,099	0.01%
2023/09/08	3.1	124.21	0	0.00	124.30	3.1	8,073	0.04%
2023/09/07	2.1	125.16	0	0.00	124.85	2.1	8,371	0.03%
2023/09/06	0.2	126.30	0	0.00	126.00	0.2	8,506	0.00%
2023/09/05	1.1	126.35	1	126.35	126.45	0.1	8,477	0.00%
2023/09/04	1	125.90	1	126.75	126.75	0	8,502	0.00%
2023/09/01	1	126.05	1.2	125.69	125.90	-0.2	8,646	0.00%
2023/08/31	1	125.65	0	0.00	125.70	1	8,705	0.01%
2023/08/29	2	125.23	0	0.00	126.05	2	8,774	0.02%
2023/08/25	3.1	124.85	0.1	125.55	124.55	3	8,806	0.03%
2023/08/24	0	0.00	1	127.00	127.00	-1	8,890	-0.01%
2023/08/23	1	124.80	0	0.00	124.85	1	9,020	0.01%
2023/08/22	3	124.02	0	0.00	124.00	3	9,303	0.03%
2023/08/21	3.2	123.19	0	0.00	123.00	3.2	9,433	0.03%
2023/08/18	4	123.78	0	0.00	123.85	4	9,447	0.04%
2023/08/17	5	123.38	0	0.00	124.60	5	9,525	0.05%
2023/08/16	6.1	123.85	10	124.05	124.05	-3.9	9,664	-0.04%
2023/08/15	0	0.00	0	125.40	124.70	0	9,931	0.00%
2023/08/14	8.5	124.54	0	0.00	124.50	8.5	10,173	0.08%
2023/08/10	0.2	126.62	1	126.55	126.40	-0.8	10,235	-0.01%
2023/08/08	3.9	126.90	0	0.00	127.00	3.9	10,124	0.04%
2023/08/04	1.1	127.30	0	0.00	127.25	1.1	10,002	0.01%
2023/08/02	1.5	128.28	0	0.00	127.85	1.5	9,967	0.02%
2023/07/27	0	0.00	1	129.40	129.50	-1	9,795	-0.01%
2023/07/25	0	0.00	0.1	128.20	128.85	-0.1	9,835	0.00%
2023/07/24	0.1	126.90	1	127.20	127.25	-0.9	9,877	-0.01%
2023/07/21	1.5	127.36	0	0.00	127.20	1.5	9,930	0.01%
2023/07/20	0	0.00	0.6	129.35	129.35	-0.6	10,026	-0.01%
2023/07/19	0.1	129.55	0	0.00	128.75	0.1	10,073	0.00%
2023/07/18	7	129.95	7	130.50	129.85	0	9,915	0.00%
2023/07/17	0	0.00	10	132.00	132.00	-10	9,841	-0.10%
2023/07/14	0	0.00	4.8	132.18	132.25	-4.8	9,716	-0.05%
2023/07/13	0	0.00	2	131.70	130.90	-2	9,551	-0.02%
2023/07/12	0	0.00	2	129.28	129.45	-2	9,385	-0.02%
2023/07/11	0	0.00	1	129.20	129.20	-1	9,379	-0.01%
2023/07/07	1	127.20	0	0.00	127.70	1	9,330	0.01%
2023/07/06	0.3	128.33	0	0.00	127.90	0.3	9,296	0.00%
2023/07/05	1	130.50	0	0.00	130.80	1	9,086	0.01%
2023/07/04	0	0.00	0.7	130.90	131.00	-0.7	9,075	-0.01%
2023/07/03	0	0.00	1.4	130.55	130.70	-1.4	9,106	-0.02%
2023/06/30	1	128.45	0	0.00	129.10	1	9,245	0.01%
2023/06/29	0	0.00	2	129.78	129.05	-2	9,318	-0.02%
2023/06/28	0	0.00	1	129.40	129.10	-1	9,274	-0.01%
2023/06/27	2	129.00	2	129.30	128.90	0	9,342	0.00%
2023/06/26	0	129.65	0	0.00	129.75	0	9,410	0.00%
2023/06/21	1	130.40	7	130.44	130.55	-6	9,511	-0.06%
2023/06/20	0.2	130.63	1	130.70	130.55	-0.8	9,327	-0.01%
2023/06/19	0.1	131.20	7	131.02	131.25	-6.9	9,455	-0.07%
2023/06/16	0.1	131.25	1.4	131.40	131.55	-1.4	9,416	-0.01%
2023/06/15	0	0.00	4	131.92	131.90	-4	9,414	-0.04%
2023/06/14	0	131.40	0	0.00	131.50	0	9,411	0.00%
2023/06/13	0	0.00	5	131.47	131.55	-5	9,559	-0.05%
2023/06/12	0	0.00	2	129.03	129.00	-2	9,371	-0.02%
2023/06/08	3	127.43	1	126.85	126.85	2	9,545	0.02%
2023/06/07	0	0.00	13	127.93	128.10	-13	9,679	-0.13%
2023/06/06	0	0.00	1	126.80	126.70	-1	9,532	-0.01%
2023/06/05	0	0.00	2	126.45	126.35	-2	9,525	-0.02%
2023/06/02	1	126.15	1.1	126.89	126.75	-0.1	9,543	0.00%
2023/06/01	1	125.15	1	125.00	125.15	0	9,567	0.00%
2023/05/31	4	126.11	0	0.00	126.15	4	9,554	0.04%
2023/05/30	4	126.73	5	126.90	126.75	-1	9,464	-0.01%
2023/05/29	0	0.00	2	126.88	126.75	-2	9,386	-0.02%
2023/05/26	0	0.00	8	125.71	125.95	-8	9,236	-0.09%
2023/05/25	0	0.00	4	123.08	123.05	-4	8,943	-0.04%
2023/05/24	3.2	121.47	0	0.00	121.60	3.2	8,934	0.04%
2023/05/23	0	0.00	1.1	122.27	122.20	-1.1	8,826	-0.01%
2023/05/19	0	0.00	10	122.47	122.50	-10	8,549	-0.12%
2023/05/18	0	0.00	8	122.16	122.15	-8	8,164	-0.10%
2023/05/17	1	120.55	0	0.00	120.55	1	8,002	0.01%
2023/05/16	0	0.00	1	118.00	118.60	-1	7,695	-0.01%
2023/05/15	1	117.00	0	0.00	117.20	1	7,628	0.01%
2023/05/12	2.3	117.26	0	0.00	117.20	2.3	7,663	0.03%
2023/05/11	1.3	117.71	0	0.00	117.55	1.3	7,680	0.02%
2023/05/10	2	118.13	0	0.00	117.80	2	7,768	0.03%
2023/05/09	1	118.90	0	0.00	118.90	1	7,838	0.01%
2023/05/08	2	118.68	0	0.00	118.55	2	7,983	0.03%
2023/05/05	2	117.88	0	0.00	117.80	2	8,041	0.02%
2023/05/04	0.1	117.55	1	117.30	117.50	-1	8,263	-0.01%
2023/05/03	1	116.90	0	0.00	117.20	1	8,310	0.01%
2023/05/02	1.3	117.65	0	0.00	117.70	1.3	8,600	0.02%
2023/04/28	1	117.00	0.1	117.10	117.40	0.9	9,236	0.01%
2023/04/27	1	116.00	0	0.00	116.00	1	9,376	0.01%
2023/04/26	4.6	115.82	1	116.20	116.10	3.6	9,678	0.04%
2023/04/25	7.3	117.01	0	0.00	116.60	7.3	9,938	0.07%
2023/04/24	5	118.00	0	0.00	118.15	5	9,795	0.05%
2023/04/21	4.1	118.85	0	0.00	118.60	4.1	9,946	0.04%
2023/04/20	5	118.80	0	0.00	118.90	5	10,065	0.05%
2023/04/19	5.1	119.05	0	0.00	119.05	5.1	10,208	0.05%
2023/04/18	3.2	119.93	0	0.00	119.95	3.2	10,272	0.03%
2023/04/17	1.1	120.10	0.2	120.00	120.35	0.9	10,392	0.01%
2023/04/14	1	120.80	1	120.80	120.65	0	10,526	0.00%
2023/04/13	3.1	119.87	4	120.10	119.50	-0.9	10,722	-0.01%
2023/04/12	1.1	120.50	0	0.00	120.55	1.1	10,756	0.01%
2023/04/11	0.1	120.90	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	2.4	121.00	0	0.00	121.00	2.4	11,043	0.02%
2023/04/07	1.2	120.97	0	0.00	121.00	1.2	11,050	0.01%
2023/04/06	1.1	121.00	0	0.00	121.00	1.1	11,043	0.01%
2023/03/31	1	121.55	0.1	121.65	121.60	0.9	11,018	0.01%
2023/03/30	1	121.20	0	0.00	121.20	1	10,853	0.01%
2023/03/29	1	120.45	0	0.00	120.60	1	10,861	0.01%
2023/03/28	2.1	120.33	1.1	120.41	120.40	1	11,017	0.01%
2023/03/27	1	121.55	0	0.00	121.45	1	10,957	0.01%
2023/03/24	1	122.20	0.2	122.00	122.20	0.8	10,978	0.01%
2023/03/23	0	0.00	1.2	122.04	121.85	-1.2	10,884	-0.01%
2023/03/22	0	0.00	2.8	120.53	120.90	-2.8	10,757	-0.03%
2023/03/21	1.5	118.45	0	0.00	118.65	1.5	10,628	0.01%
2023/03/20	1.1	118.06	0	0.00	118.10	1.1	10,708	0.01%
2023/03/17	1	118.45	1	118.95	118.95	0	10,693	0.00%
2023/03/16	5.2	116.77	0.1	117.10	117.05	5.1	10,665	0.05%
2023/03/14	3.5	117.51	0	0.00	117.50	3.5	10,505	0.03%
2023/03/13	1	119.02	1	118.80	118.80	0	10,522	0.00%
2023/03/10	6.5	118.29	0	0.00	118.30	6.5	10,334	0.06%
2023/03/09	1.1	120.30	0	0.00	120.20	1.1	10,527	0.01%
2023/03/08	1	120.00	0	0.00	120.30	1	10,627	0.01%
2023/03/07	1	121.20	1	120.53	121.30	0	10,702	0.00%
2023/03/06	0	0.00	4.1	120.74	120.50	-4.1	10,828	-0.04%
2023/03/03	1	119.30	0	0.00	119.35	1	10,939	0.01%
2023/03/02	1	118.70	0	0.00	119.25	1	11,141	0.01%
2023/03/01	1	119.25	0	0.00	119.35	1	11,216	0.01%
2023/02/24	1	118.85	0	0.00	118.80	1	11,184	0.01%
2023/02/23	1	119.65	0	0.00	119.40	1	11,237	0.01%
2023/02/22	2.9	117.51	0	0.00	117.65	2.9	11,312	0.03%
2023/02/21	0	118.85	0	0.00	118.95	0	11,354	0.00%
2023/02/20	2	118.95	1	119.15	119.00	1	11,674	0.01%
2023/02/17	1.6	118.84	0	0.00	118.75	1.6	12,141	0.01%
2023/02/16	1	120.30	0	0.00	120.30	1	12,312	0.01%
2023/02/15	1.2	118.97	0	0.00	118.85	1.2	12,701	0.01%
2023/02/14	1	121.75	0.2	121.62	121.65	0.8	12,742	0.01%
2023/02/13	1.1	120.66	0	0.00	120.75	1.1	12,930	0.01%
2023/02/10	0.2	120.85	0.1	120.95	121.00	0.1	13,040	0.00%
2023/02/09	1.1	120.70	0	0.00	120.90	1.1	13,138	0.01%
2023/02/08	1	120.70	1.1	120.56	120.85	-0.1	13,164	0.00%
2023/02/07	1.8	118.96	0	0.00	119.00	1.8	13,240	0.01%
2023/02/06	2.6	119.50	0	0.00	119.25	2.6	13,219	0.02%
2023/02/03	1	120.95	0	0.00	121.00	1	13,134	0.01%
2023/02/02	1	121.00	13	120.45	121.00	-12	13,144	-0.09%
2023/01/31	1.5	119.21	1	119.10	118.30	0.5	13,101	0.00%
2023/01/30	2	120.53	15	120.24	120.70	-13	12,923	-0.10%
2023/01/17	2.2	118.01	0.1	118.20	118.10	2.1	12,536	0.02%
2023/01/16	1	118.05	1.1	118.39	118.10	-0.1	12,585	0.00%
2023/01/13	0.4	117.15	10	117.36	117.20	-9.6	12,328	-0.08%
2023/01/12	0	0.00	0.1	116.00	115.85	-0.1	12,170	0.00%
2023/01/11	0.6	116.10	7.1	116.00	116.35	-6.5	12,263	-0.05%
2023/01/10	0.4	116.00	11	115.82	116.25	-10.6	12,110	-0.09%
2023/01/09	0.4	115.25	3.1	114.78	115.80	-2.7	12,237	-0.02%
2023/01/06	0	0.00	0.2	112.04	111.80	-0.2	12,178	0.00%
2023/01/05	0.5	111.29	1	111.20	111.30	-0.5	12,332	0.00%
2023/01/04	2.4	110.37	0	0.00	110.50	2.4	12,354	0.02%
2023/01/03	0.4	110.70	1.1	109.38	110.75	-0.7	12,647	-0.01%
2022/12/30	1.5	110.29	1.2	110.51	110.20	0.3	12,544	0.00%
2022/12/29	2.4	108.92	0	0.00	109.50	2.4	12,541	0.02%
2022/12/28	3.5	109.74	0	0.00	110.00	3.5	12,488	0.03%
2022/12/27	0.4	111.76	3	112.10	111.60	-2.6	12,410	-0.02%
2022/12/26	1	110.85	0	0.00	111.10	1	12,525	0.01%
2022/12/23	2.7	110.80	0	0.00	110.70	2.7	12,668	0.02%
2022/12/22	0.4	112.40	0	0.00	112.60	0.4	12,741	0.00%
2022/12/21	2.6	110.39	0	0.00	110.75	2.6	12,972	0.02%
2022/12/20	3.2	111.14	0	0.00	110.30	3.2	12,922	0.02%
2022/12/19	0.7	112.45	0	0.00	112.35	0.7	13,046	0.01%
2022/12/16	8.6	112.57	0	0.00	113.00	8.6	13,186	0.07%
2022/12/15	2.6	114.43	0	0.00	114.90	2.6	13,237	0.02%
2022/12/13	3.6	113.51	0	0.00	113.40	3.6	13,254	0.03%
2022/12/12	1	113.60	20	113.50	113.90	-19	13,263	-0.14%
2022/12/09	0.4	115.00	0	115.10	115.00	0.4	13,340	0.00%
2022/12/08	3.8	113.18	0	0.00	113.25	3.8	13,297	0.03%
2022/12/07	1.8	114.93	0	0.00	114.60	1.8	13,326	0.01%
2022/12/06	1.6	115.59	1	115.80	115.30	0.6	13,265	0.00%
2022/12/05	0.4	117.50	0	0.00	117.45	0.4	13,225	0.00%
2022/12/02	1.6	117.33	0.1	117.50	117.30	1.5	13,144	0.01%
2022/12/01	2.4	118.52	2.1	119.24	118.35	0.3	13,277	0.00%
2022/11/30	0.4	116.30	1.3	115.79	116.35	-0.9	12,974	-0.01%
2022/11/29	0.4	115.10	3	113.65	115.40	-2.6	12,967	-0.02%
2022/11/28	1.6	114.55	0	0.00	114.35	1.6	13,021	0.01%
2022/11/25	0	0.00	10	116.76	116.70	-10	13,121	-0.08%
2022/11/24	0.4	116.20	3	116.33	116.70	-2.6	12,972	-0.02%
2022/11/23	0	0.00	2	115.15	115.60	-2	12,920	-0.02%
2022/11/22	0	0.00	8	114.74	114.80	-8	13,049	-0.06%
2022/11/21	0.6	114.12	0	0.00	113.85	0.6	13,123	0.00%
2022/11/18	1.4	114.50	1	114.35	114.25	0.4	13,060	0.00%
2022/11/17	1.4	113.99	1	113.75	114.55	0.4	13,000	0.00%
2022/11/16	3.6	114.93	9.5	115.24	114.50	-5.9	12,949	-0.05%
2022/11/15	0.6	114.53	3	113.63	114.70	-2.4	12,689	-0.02%
2022/11/14	10.5	110.00	2.4	109.87	110.00	8.1	12,193	0.07%
2022/11/11	0	0.00	4	108.63	109.00	-4	11,979	-0.03%
2022/11/10	1.3	103.46	0	0.00	103.50	1.3	11,638	0.01%
2022/11/09	1	102.85	3.1	103.91	104.50	-2.1	11,557	-0.02%
2022/11/08	1	101.65	4.1	101.64	101.60	-3.1	11,401	-0.03%
2022/11/07	1	100.55	3	100.03	100.55	-2	11,368	-0.02%
2022/11/04	2	98.00	0	0.00	98.85	2	11,346	0.02%
2022/11/03	5.7	98.67	0.1	98.70	98.70	5.6	11,359	0.05%
2022/11/01	1	99.40	0	0.00	99.60	1	11,293	0.01%
2022/10/31	0	0.00	1	99.00	99.05	-1	11,311	-0.01%
2022/10/28	0.2	97.60	0	0.00	97.75	0.2	11,257	0.00%
2022/10/27	0.1	99.10	1	99.05	99.00	-0.9	11,196	-0.01%
2022/10/26	1	97.50	11.1	97.49	97.60	-10.1	11,358	-0.09%
2022/10/25	0.2	97.66	1.2	97.11	96.70	-1	11,334	-0.01%
2022/10/24	4.1	99.35	2	98.75	98.60	2.1	11,134	0.02%
2022/10/21	2.5	99.06	1	99.20	98.90	1.5	10,989	0.01%
2022/10/20	9.6	97.93	1	99.20	99.20	8.6	10,919	0.08%
2022/10/19	4	100.18	0	0.00	99.75	4	10,813	0.04%
2022/10/18	0	0.00	1	100.95	101.10	-1	10,729	-0.01%
2022/10/17	1.2	99.94	1	99.95	99.95	0.2	10,883	0.00%
2022/10/14	6	101.81	2	102.00	101.85	4	10,703	0.04%
2022/10/13	5.1	99.17	1.1	99.11	99.00	4	10,793	0.04%
2022/10/12	4	100.13	0.1	99.80	100.20	3.9	10,666	0.04%
2022/10/11	4.3	101.13	0	0.00	100.70	4.3	10,814	0.04%
2022/10/07	0.5	106.22	0.2	106.30	106.20	0.3	10,601	0.00%
2022/10/06	1.1	107.80	1.2	107.85	108.00	-0.1	10,703	0.00%
2022/10/05	2.1	107.30	3	107.42	107.25	-0.9	10,975	-0.01%
2022/10/04	0.1	104.35	1	104.55	104.80	-1	10,983	-0.01%
2022/10/03	2.2	103.00	0	0.00	102.20	2.2	10,983	0.02%
2022/09/30	1.2	103.13	3	103.43	103.45	-1.8	10,969	-0.02%
2022/09/29	3.5	105.19	1	104.70	104.90	2.5	10,983	0.02%
2022/09/28	8.4	105.61	1	105.35	105.25	7.4	11,069	0.07%
2022/09/27	4	107.50	2	107.43	107.50	2	11,024	0.02%
2022/09/26	6.5	107.56	0.1	107.60	107.65	6.4	11,316	0.06%
2022/09/23	5.6	109.91	0.1	109.80	109.70	5.6	11,564	0.05%
2022/09/22	5.4	109.96	0	0.00	110.75	5.4	11,661	0.05%
2022/09/21	0.5	112.02	0	0.00	112.10	0.5	11,516	0.00%
2022/09/20	2	113.03	0	0.00	113.05	2	11,514	0.02%
2022/09/19	0.5	112.32	0.1	112.55	112.05	0.4	11,695	0.00%
2022/09/16	2	112.52	0.1	112.55	112.55	1.9	11,757	0.02%
2022/09/15	10.3	113.37	0	0.00	113.85	10.3	11,822	0.09%
2022/09/14	3.7	113.58	0	0.00	113.65	3.7	12,011	0.03%
2022/09/13	0.2	115.85	1.1	116.01	116.00	-0.9	11,937	-0.01%
2022/09/12	1.2	115.57	1.2	115.35	115.40	0.1	12,037	0.00%
2022/09/08	1.2	112.55	1	112.75	113.00	0.2	12,240	0.00%
2022/09/07	8.5	112.42	0	0.00	112.20	8.5	12,334	0.07%
2022/09/06	0.2	114.85	0	0.00	114.90	0.2	12,223	0.00%
2022/09/05	1.2	113.98	0	0.00	114.15	1.2	12,313	0.01%
2022/09/02	4.7	114.36	0.1	114.35	113.90	4.6	12,447	0.04%
2022/09/01	8.3	115.10	0	0.00	115.15	8.3	12,285	0.07%
2022/08/31	0.2	117.50	0	0.00	117.60	0.2	11,968	0.00%
2022/08/30	0.3	116.70	0	0.00	116.75	0.3	11,917	0.00%
2022/08/29	6.1	116.33	2	116.05	116.55	4.1	11,795	0.03%
2022/08/26	1.3	119.77	0	0.00	119.60	1.3	11,600	0.01%
2022/08/25	0.3	118.90	1	119.05	119.00	-0.7	11,508	-0.01%
2022/08/24	1.3	118.18	0	0.00	117.90	1.3	11,533	0.01%
2022/08/23	0.3	118.70	0	0.00	118.20	0.3	11,533	0.00%
2022/08/22	1.3	119.81	1	120.15	119.80	0.3	11,603	0.00%
2022/08/19	0.6	121.71	0.1	121.65	121.55	0.5	11,663	0.00%
2022/08/18	1	121.35	0	0.00	121.35	1	11,693	0.01%
2022/08/16	0.5	122.20	0	0.00	122.10	0.5	11,500	0.00%
2022/08/15	1.5	121.78	3.6	121.72	121.90	-2.1	11,381	-0.02%
2022/08/12	0	0.00	1	120.80	120.80	-1	11,283	-0.01%
2022/08/11	0.3	120.10	1.1	120.11	120.05	-0.8	11,262	-0.01%
2022/08/10	0.3	118.00	0	0.00	117.90	0.3	11,189	0.00%
2022/08/09	0.3	119.20	0	0.00	119.15	0.3	11,138	0.00%
2022/08/08	0.3	119.20	0.1	119.00	119.25	0.2	11,102	0.00%
2022/08/05	3.3	119.18	3.2	118.87	119.50	0.1	11,075	0.00%
2022/08/04	1	116.60	0	0.00	116.55	1	11,117	0.01%
2022/08/03	0.3	116.00	0	0.00	116.25	0.3	11,137	0.00%
2022/08/02	0.8	115.60	0	0.00	115.55	0.8	11,237	0.01%
2022/08/01	2	117.38	0	0.00	117.65	2	11,155	0.02%
2022/07/29	1	117.90	2	118.35	118.00	-1	11,279	-0.01%
2022/07/27	3.3	115.58	1	115.40	116.70	2.3	11,275	0.02%
2022/07/26	1.2	115.58	1	116.50	115.65	0.2	11,248	0.00%
2022/07/25	0	0.00	1	116.75	116.70	-1	11,236	-0.01%
2022/07/22	0	116.60	0	0.00	116.80	0	11,253	0.00%
2022/07/20	0.1	115.75	1	115.70	115.05	-0.9	11,480	-0.01%
2022/07/18	3	114.62	0.1	114.25	114.20	2.9	11,701	0.03%
2022/07/15	1.2	115.25	10.1	115.51	115.50	-8.9	11,398	-0.08%
2022/07/14	3	113.12	2	113.75	114.00	1	11,202	0.01%
2022/07/13	16.3	113.25	0.6	113.48	113.45	15.7	11,107	0.14%
2022/07/12	14.4	110.54	1	109.55	109.55	13.4	10,992	0.12%
2022/07/11	1	113.25	0.1	112.35	112.25	0.9	11,151	0.01%
2022/07/08	2	113.03	4	113.18	113.25	-2	11,108	-0.02%
2022/07/07	0.1	109.05	16	110.13	112.10	-16	11,056	-0.14%
2022/07/06	10.3	109.35	6	110.56	108.85	4.3	11,069	0.04%
2022/07/05	5.1	110.34	5.1	110.29	111.00	0	11,088	0.00%
2022/07/04	7.1	110.78	3.1	110.96	110.45	4	10,967	0.04%
2022/07/01	9.9	112.87	1	111.55	111.55	8.9	10,771	0.08%
2022/06/30	8.6	116.96	0.2	116.75	115.80	8.5	10,386	0.08%
2022/06/29	1.2	118.64	0	0.00	118.80	1.2	10,175	0.01%
2022/06/28	2.1	120.23	0.1	119.55	119.80	2.1	10,130	0.02%
2022/06/27	0	120.45	3	121.30	120.95	-3	10,086	-0.03%
2022/06/24	0.3	118.25	2	118.18	118.15	-1.7	9,916	-0.02%
2022/06/23	5.2	118.62	1	118.05	117.90	4.2	9,910	0.04%
2022/06/22	2.9	120.12	0	0.00	119.50	2.9	9,711	0.03%
2022/06/21	0	0.00	2	121.93	122.20	-2	9,532	-0.02%
2022/06/20	3.1	119.93	0.1	120.00	119.75	3	9,595	0.03%
2022/06/17	11.9	120.79	0	0.00	120.85	11.9	9,520	0.12%
2022/06/16	2.2	124.59	0.1	123.10	122.50	2.1	9,321	0.02%
2022/06/15	1.3	122.94	0.2	123.00	122.75	1.1	9,320	0.01%
2022/06/14	5.3	123.34	2.2	122.51	123.35	3.1	9,405	0.03%
2022/06/13	2.9	123.58	0.3	123.89	123.55	2.7	9,524	0.03%
2022/06/10	0.5	127.14	0.1	127.15	127.10	0.4	9,634	0.00%
2022/06/08	0	0.00	0.7	128.80	128.80	-0.7	9,850	-0.01%
2022/06/07	1.5	127.46	0.2	127.60	127.40	1.3	10,025	0.01%
2022/06/06	0.4	128.09	0.1	128.40	128.70	0.3	10,292	0.00%
2022/06/02	0.1	128.05	0.1	128.25	127.80	0	10,921	0.00%
2022/06/01	0	0.00	1.1	129.73	129.15	-1.1	11,714	-0.01%
2022/05/31	0.1	127.93	2.4	128.30	129.80	-2.3	11,817	-0.02%
2022/05/30	0.3	128.03	1.1	128.50	128.55	-0.8	11,774	-0.01%
2022/05/27	0.2	125.65	2.1	124.92	125.50	-1.9	11,633	-0.02%
2022/05/26	2.5	123.02	0.1	124.15	122.90	2.4	11,576	0.02%
2022/05/25	0.4	124.26	0.2	124.55	124.45	0.2	11,855	0.00%
2022/05/24	1.2	124.29	0	0.00	123.50	1.2	12,301	0.01%
2022/05/20	0.1	124.80	0	0.00	124.65	0.1	12,557	0.00%
2022/05/18	1.5	125.61	10	125.52	125.70	-8.5	12,514	-0.07%
2022/05/17	0.1	123.50	2	123.90	124.35	-1.9	12,491	-0.02%
2022/05/16	2	122.98	1	122.95	123.00	1	12,534	0.01%
2022/05/13	0	122.30	3.2	122.16	122.35	-3.2	12,561	-0.03%
2022/05/12	3.5	121.83	2	122.03	121.25	1.5	12,641	0.01%
2022/05/11	1	123.35	3.7	123.90	124.20	-2.7	12,516	-0.02%
2022/05/10	3.6	122.30	5.1	122.64	124.00	-1.4	12,482	-0.01%
2022/05/09	1.5	124.78	0.1	124.90	124.55	1.4	12,386	0.01%
2022/05/06	5.2	126.47	0	0.00	126.65	5.2	12,357	0.04%
2022/05/05	6	129.56	0	0.00	129.25	6	12,475	0.05%
2022/05/04	4	127.89	0.1	127.75	127.80	3.9	12,667	0.03%
2022/05/03	3.1	127.76	0.2	128.25	127.80	2.9	12,902	0.02%
2022/04/29	1.2	128.70	0	0.00	128.75	1.2	13,017	0.01%
2022/04/28	1.2	126.27	0	0.00	127.10	1.2	13,316	0.01%
2022/04/27	4.7	126.60	0.1	126.95	126.55	4.6	13,394	0.03%
2022/04/26	1.4	129.31	0	0.00	129.25	1.4	13,160	0.01%
2022/04/25	19.8	129.03	1	129.10	129.25	18.8	13,244	0.14%
2022/04/22	2.1	131.13	1.5	131.32	131.60	0.6	12,823	0.00%
2022/04/21	4.3	133.12	0	0.00	132.75	4.3	12,805	0.03%
2022/04/20	1.3	132.37	0	0.00	132.65	1.3	12,863	0.01%
2022/04/19	1.2	132.77	1	132.20	132.00	0.2	12,919	0.00%
2022/04/18	2.3	131.61	2	131.50	131.55	0.3	13,064	0.00%
2022/04/15	3.2	132.71	1.2	132.35	132.25	2	13,027	0.02%
2022/04/14	1.1	134.72	0.4	134.83	134.55	0.8	12,799	0.01%
2022/04/13	3.1	134.99	1	135.10	135.05	2.1	12,860	0.02%
2022/04/12	3.4	132.18	4.2	132.02	132.55	-0.8	12,933	-0.01%
2022/04/11	1.4	132.51	4	132.70	132.45	-2.7	12,857	-0.02%
2022/04/08	4.2	133.96	0	0.00	134.55	4.2	12,692	0.03%
2022/04/07	7.3	134.21	0.2	134.00	133.80	7.2	12,647	0.06%
2022/04/06	1	135.89	0	0.00	136.25	1	12,778	0.01%
2022/04/01	2	136.75	8.2	136.65	136.95	-6.2	12,959	-0.05%
2022/03/31	1	138.35	10	138.33	138.10	-9	12,939	-0.07%
2022/03/30	1.1	138.57	0.1	138.50	138.55	1	13,089	0.01%
2022/03/28	0.1	136.35	1	135.65	136.70	-0.9	13,145	-0.01%
2022/03/24	2	137.95	0	0.00	138.00	2	13,072	0.02%
2022/03/23	0	0.00	2.1	137.67	138.10	-2.1	13,082	-0.02%
2022/03/22	2	136.63	0	0.00	136.80	2	13,004	0.02%
2022/03/21	0	0.00	4.1	137.51	137.00	-4.1	13,069	-0.03%
2022/03/18	1	136.00	0.1	136.10	136.10	0.9	13,019	0.01%
2022/03/17	8	136.10	4.1	136.03	136.40	3.9	12,884	0.03%
2022/03/16	1.6	131.87	6.3	132.09	132.20	-4.6	12,706	-0.04%
2022/03/15	10.5	131.65	0	0.00	131.65	10.5	12,465	0.08%
2022/03/14	0.7	134.83	0	0.00	134.40	0.7	12,255	0.01%
2022/03/11	0.8	134.74	0	0.00	134.40	0.8	12,162	0.01%
2022/03/10	2.2	136.23	0	0.00	136.35	2.2	12,050	0.02%
2022/03/09	10.2	132.59	1.1	132.60	132.50	9.1	11,890	0.08%
2022/03/08	15.7	131.74	3	132.60	131.15	12.7	11,690	0.11%
2022/03/07	18.6	134.09	0	0.00	134.00	18.6	11,064	0.17%
2022/03/04	4.3	138.52	0.1	138.95	138.45	4.2	10,368	0.04%
2022/03/03	1	139.85	0	0.00	139.95	1	10,345	0.01%
2022/03/02	2	139.50	1	140.00	139.65	1	10,465	0.01%
2022/03/01	0.3	140.55	15.1	140.20	140.45	-14.8	10,405	-0.14%
2022/02/25	13.7	138.43	1	138.90	138.50	12.7	10,318	0.12%
2022/02/24	16.3	139.47	0	0.00	138.80	16.3	10,017	0.16%
2022/02/23	1	142.35	0	0.00	142.25	1	9,590	0.01%
2022/02/22	11.9	141.20	0	0.00	141.85	11.9	9,615	0.12%
2022/02/21	2	143.48	0	0.00	143.80	2	9,402	0.02%
2022/02/18	1	143.94	0	0.00	144.10	1	9,666	0.01%
2022/02/17	1	144.70	1.1	144.29	144.50	-0.1	9,697	0.00%
2022/02/16	1	144.10	2	144.03	144.40	-1	9,723	-0.01%
2022/02/15	3.1	142.38	0	0.00	142.05	3.1	9,706	0.03%
2022/02/14	3.2	142.54	0	0.00	142.70	3.2	9,657	0.03%
2022/02/11	2	144.85	0	144.90	144.95	2	9,549	0.02%
2022/02/10	0.2	144.40	0.2	144.25	145.05	0	9,682	0.00%
2022/02/09	4.1	143.05	0	0.00	143.40	4.1	9,705	0.04%
2022/02/08	3.2	143.00	0	0.00	142.90	3.2	9,757	0.03%
2022/02/07	39	142.14	3	141.95	142.30	36	9,615	0.37%
2022/01/26	12.3	141.66	10	141.60	141.55	2.2	9,253	0.02%
2022/01/25	5.5	141.67	0	0.00	141.65	5.5	9,024	0.06%
2022/01/24	1	142.10	0	0.00	144.00	1	8,674	0.01%
2022/01/21	14.4	143.18	2	142.93	142.65	12.4	8,537	0.15%
2022/01/20	3.1	148.10	1.1	149.09	149.10	2	8,114	0.03%
2022/01/19	3.2	148.58	1	149.20	148.50	2.2	7,967	0.03%
2022/01/18	2	151.15	0	0.00	150.30	2	7,897	0.03%
2022/01/17	1	151.80	2.4	151.82	152.00	-1.4	7,780	-0.02%
2022/01/14	1	149.30	0.3	150.15	150.30	0.7	7,751	0.01%
2022/01/13	0	0.00	4	150.08	150.30	-4	7,800	-0.05%
2022/01/12	0	0.00	3	149.32	149.55	-3	7,918	-0.04%
2022/01/11	1	146.91	1	148.20	148.30	0	7,890	0.00%
2022/01/10	1.4	147.18	0.1	146.30	147.55	1.3	7,682	0.02%
2022/01/07	6.2	147.01	0	0.00	146.60	6.2	7,644	0.08%
2022/01/06	6.3	147.61	0	0.00	147.90	6.3	7,582	0.08%
2022/01/05	10	149.20	2	149.78	149.30	8	7,528	0.11%
2022/01/04	0.5	148.81	2.2	149.28	149.60	-1.7	7,522	-0.02%
2022/01/03	1.1	146.23	3	146.23	146.40	-1.9	7,490	-0.02%
2021/12/30	1	145.90	0	0.00	145.50	1	7,603	0.01%
2021/12/29	1	145.35	0	0.00	145.95	1	7,866	0.01%
2021/12/28	2.1	144.98	2	144.80	145.30	0.1	7,940	0.00%
2021/12/24	0	0.00	5	143.34	143.05	-5	8,296	-0.06%
2021/12/23	4	142.45	6	143.08	142.65	-2	8,364	-0.02%
2021/12/20	1	140.50	0	0.00	140.65	1	8,940	0.01%
2021/12/17	0	141.65	0	0.00	141.90	0	8,971	0.00%
2021/12/15	1	139.95	1.9	140.34	140.30	-0.9	9,290	-0.01%
2021/12/14	2	140.23	0	0.00	140.10	2	9,187	0.02%
2021/12/13	1	142.00	1.2	142.00	141.50	-0.2	9,242	0.00%
2021/12/08	10	142.42	11	143.46	142.35	-1	9,329	-0.01%
2021/12/03	0	141.50	0	0.00	141.75	0	9,251	0.00%
2021/12/01	2	139.10	0	0.00	140.30	2	9,390	0.02%
2021/11/30	2	138.53	1	139.05	138.00	1	9,504	0.01%
2021/11/29	2	138.28	3	138.22	138.15	-1	9,449	-0.01%
2021/11/26	11.1	139.08	0	0.00	138.15	11.1	9,567	0.12%
2021/11/25	7	140.04	0	0.00	140.45	7	9,641	0.07%
2021/11/24	2	140.50	0	0.00	140.50	2	9,955	0.02%
2021/11/23	0	141.40	0	0.00	141.10	0	10,179	0.00%
2021/11/19	0	0.00	3	143.50	142.80	-3	10,275	-0.03%
2021/11/18	0	0.00	23	142.15	142.45	-23	10,259	-0.22%
2021/11/17	0	0.00	1	141.40	141.65	-1	10,259	-0.01%
2021/11/15	0	0.00	2	141.05	140.95	-2	10,524	-0.02%
2021/11/12	0	0.00	0	139.50	139.70	0	10,774	0.00%
2021/11/10	0	140.45	1	140.50	140.50	-1	11,000	-0.01%
2021/11/09	0	0.00	4	140.91	140.70	-4	11,029	-0.04%
2021/11/08	0	0.00	4	139.04	139.20	-4	10,862	-0.04%
2021/11/05	0	0.00	4	137.54	138.10	-4	10,800	-0.04%
2021/11/04	10.1	136.60	0	0.00	136.15	10.1	10,654	0.09%
2021/11/02	1	136.60	0	136.55	136.25	1	10,722	0.01%
2021/10/28	1	136.85	2	137.60	137.15	-1	10,809	-0.01%
2021/10/27	5	136.88	0	0.00	137.55	5	10,855	0.05%
2021/10/26	0	0.00	13	137.58	137.55	-13	10,796	-0.12%
2021/10/21	0	0.00	29	137.50	136.10	-29	11,263	-0.26%
2021/10/20	0	0.00	7	137.17	136.60	-7	11,238	-0.06%
2021/10/18	0	136.10	0	0.00	135.85	0	11,008	0.00%
2021/10/13	0	0.00	3	132.50	132.40	-3	11,159	-0.03%
2021/10/12	2	131.98	0.4	132.65	132.85	1.6	11,224	0.01%
2021/10/07	1	134.25	3	135.15	135.35	-2	11,270	-0.02%
2021/10/06	25.1	132.44	0.3	132.50	133.00	24.8	11,272	0.22%
2021/10/05	28.4	131.65	0	0.00	132.95	28.4	11,131	0.25%
2021/10/04	22	133.28	1	133.05	133.15	21	10,793	0.19%
2021/10/01	13.2	134.15	0	0.00	133.95	13.2	10,472	0.13%
2021/09/30	6.8	136.05	0	0.00	137.05	6.8	10,130	0.07%
2021/09/29	15.9	136.10	0	0.00	136.00	15.9	9,960	0.16%
2021/09/28	7.1	138.75	0	0.00	139.00	7.1	9,592	0.07%
2021/09/27	1.1	140.07	0	0.00	140.00	1.1	9,375	0.01%
2021/09/24	4	139.39	4	139.19	139.65	0	9,255	0.00%
2021/09/23	4	137.95	0	0.00	138.00	4	9,309	0.04%
2021/09/22	7	136.95	0	0.00	137.20	7	9,363	0.07%
2021/09/16	0	0.00	0.2	140.10	140.10	-0.2	9,076	0.00%
2021/09/10	2	140.70	0	0.00	141.95	2	9,216	0.02%
2021/09/09	1.1	139.84	3	139.77	140.30	-1.9	9,202	-0.02%
2021/09/08	2	141.74	4	140.90	140.65	-2	9,204	-0.02%
2021/09/07	4	142.23	0	0.00	141.90	4	9,208	0.04%
2021/09/06	0	0.00	5	142.47	142.55	-5	9,137	-0.05%
2021/09/03	1	140.65	17	141.93	141.90	-16	8,961	-0.18%
2021/09/01	1	140.10	5	140.97	141.00	-4	8,873	-0.05%
2021/08/31	5	138.97	3	139.83	140.35	2	8,618	0.02%
2021/08/30	1	138.65	17	138.90	139.50	-16	8,528	-0.19%
2021/08/27	1	137.10	17	138.10	138.15	-16	8,225	-0.19%
2021/08/26	4	137.05	1	137.80	137.00	3	8,032	0.04%
2021/08/25	1	135.65	2	135.53	136.05	-1	7,997	-0.01%
2021/08/24	5	134.91	0	0.00	134.75	5	7,975	0.06%
2021/08/23	2	132.33	0	0.00	134.35	2	8,065	0.02%
2021/08/20	10.2	131.30	0	0.00	130.75	10.2	8,127	0.13%
2021/08/19	6.6	131.98	1	131.80	131.80	5.6	7,960	0.07%
2021/08/18	2.7	133.81	0	0.00	134.90	2.7	7,607	0.04%
2021/08/17	6.2	134.60	0	0.00	134.35	6.2	7,401	0.08%
2021/08/16	4	135.34	0	0.00	135.35	4	7,356	0.05%
2021/08/13	11.1	135.72	0	135.95	135.65	11.1	7,346	0.15%
2021/08/12	7	136.91	0	0.00	136.95	7	7,386	0.09%
2021/08/11	10	136.81	0	0.00	137.20	10	7,630	0.13%
2021/08/10	7	137.68	0	0.00	137.65	7	7,841	0.09%
2021/08/09	12	138.34	0	0.00	138.40	12	8,326	0.14%
2021/08/06	6	138.73	0	0.00	138.80	6	8,495	0.07%
2021/08/02	1	137.14	0	0.00	137.90	1	9,731	0.01%
2021/07/30	6	136.29	1	136.60	136.05	5	9,727	0.05%
2021/07/29	1	135.70	0	0.00	136.50	1	9,795	0.01%
2021/07/28	8.1	134.47	0	0.00	134.25	8.1	9,762	0.08%
2021/07/27	40.3	136.34	3	136.32	136.40	37.3	9,483	0.39%
2021/07/26	11	136.54	0	0.00	136.45	11	9,424	0.12%
2021/07/23	6	137.48	0	0.00	137.65	6	9,379	0.06%
2021/07/22	2	137.55	0	0.00	137.65	2	9,377	0.02%
2021/07/21	8.1	136.47	0	0.00	136.70	8.1	9,385	0.09%
2021/07/20	5	137.71	44	137.80	137.20	-39	9,371	-0.42%
2021/07/19	0.1	138.48	20	139.00	138.30	-19.9	9,339	-0.21%
2021/07/16	4	139.63	0	0.00	139.90	4	9,231	0.04%
2021/07/15	0	0.00	22	141.55	141.80	-22	9,206	-0.24%
2021/07/14	0	0.00	9.4	140.72	140.50	-9.4	9,085	-0.10%
2021/07/13	0	0.00	0.1	140.30	140.15	-0.1	9,060	0.00%
2021/07/09	6.1	137.34	0	0.00	137.75	6.1	8,918	0.07%
2021/07/08	6	138.77	0	0.00	138.85	6	8,912	0.07%
2021/07/07	5.1	138.89	0	0.00	139.00	5.1	8,939	0.06%
2021/07/05	0	0.00	2	139.70	139.60	-2	8,881	-0.02%
2021/07/02	0	138.15	0	0.00	138.30	0	8,857	0.00%
2021/07/01	0	0.00	1	139.15	138.30	-1	8,850	-0.01%
2021/06/30	0	0.00	2	139.20	138.95	-2	8,929	-0.02%
2021/06/29	0	0.00	4.3	137.84	137.60	-4.3	8,892	-0.05%
2021/06/28	0	0.00	2	137.30	137.20	-2	8,868	-0.02%
2021/06/25	0	0.00	0.7	137.65	136.95	-0.7	8,881	-0.01%
2021/06/23	0	0.00	1.6	136.82	137.05	-1.6	8,937	-0.02%
2021/06/22	3	134.85	2	135.15	134.85	1	8,912	0.01%
2021/06/21	4.2	134.87	0	0.00	134.70	4.2	8,987	0.05%
2021/06/18	0	138.25	0	0.00	138.00	0	8,840	0.00%
2021/06/17	1	137.45	1	137.45	138.30	0	8,893	0.00%
2021/06/15	0.5	138.70	1	138.85	138.85	-0.5	8,999	-0.01%
2021/06/11	0	0.00	1	138.35	138.10	-1	9,044	-0.01%
2021/06/09	3	135.35	0	0.00	135.50	3	9,050	0.03%
2021/06/08	2	136.50	0	0.00	136.50	2	9,042	0.02%
2021/06/04	3	136.70	0	0.00	136.95	3	9,056	0.03%
2021/06/03	0	0.00	3	138.07	137.60	-3	9,225	-0.03%
2021/06/01	0	0.00	3	137.65	137.70	-3	9,497	-0.03%
2021/05/28	0	0.00	10	135.34	135.80	-10	9,647	-0.10%
2021/05/26	0	0.00	4	134.49	134.50	-4	9,951	-0.04%
2021/05/25	0	0.00	2	134.25	134.40	-2	10,035	-0.02%
2021/05/21	0.1	131.85	17	133.31	132.35	-17	10,015	-0.17%
2021/05/20	4	130.53	0	0.00	130.50	4	9,961	0.04%
2021/05/19	0.3	131.75	5	131.35	131.40	-4.7	9,948	-0.05%
2021/05/18	9	130.14	6	130.46	132.30	3	9,840	0.03%
2021/05/17	73	125.57	50	127.06	126.50	23	9,884	0.23%
2021/05/14	7	128.76	0	0.00	128.95	7	9,504	0.07%
2021/05/13	3	127.95	0.1	127.70	127.50	2.9	9,360	0.03%
2021/05/12	18.2	128.82	2.2	126.55	129.40	16	9,026	0.18%
2021/05/11	17.2	134.20	2	133.05	133.25	15.2	8,567	0.18%
2021/05/10	5.1	138.38	1	138.60	138.45	4.1	8,380	0.05%
2021/05/07	2	139.00	0.2	139.15	139.40	1.8	8,542	0.02%
2021/05/05	13.3	136.54	1	136.70	135.75	12.3	8,665	0.14%
2021/05/04	7.1	136.96	0	136.50	137.05	7.1	8,758	0.08%
2021/05/03	13	138.95	0	0.00	138.25	13	8,766	0.15%
2021/04/28	1	140.40	1	140.60	140.40	0	9,130	0.00%
2021/04/26	0	0.00	6	140.60	141.20	-6	9,671	-0.06%
2021/04/23	1	138.40	1	139.15	139.15	0	9,710	0.00%
2021/04/22	0.1	138.20	0	0.00	137.90	0.1	9,969	0.00%
2021/04/21	3	138.20	0	0.00	138.00	3	10,103	0.03%
2021/04/19	2.5	139.12	1	139.35	139.50	1.5	10,253	0.01%
2021/04/16	2	138.60	5	139.01	139.25	-3	10,289	-0.03%
2021/04/15	1	137.97	1	138.85	139.05	0	10,319	0.00%
2021/04/14	3	137.02	1	137.00	137.90	2	10,305	0.02%
2021/04/13	0	0.00	2	138.45	137.15	-2	10,375	-0.02%
2021/04/12	17.1	137.07	0	0.00	137.15	17.1	10,361	0.16%
2021/04/08	0	0.00	2	137.80	138.25	-2	10,401	-0.02%
2021/04/07	1	137.65	1	137.70	137.80	0	10,387	0.00%
2021/04/06	0	0.00	7	137.83	137.65	-7	10,367	-0.07%
2021/04/01	0	0.00	2	135.80	135.75	-2	10,270	-0.02%
2021/03/31	4.1	134.76	0	0.00	134.75	4.1	10,197	0.04%
2021/03/30	0	0.00	4	135.68	135.90	-4	10,111	-0.04%
2021/03/29	0	0.00	4	135.76	135.45	-4	10,101	-0.04%
2021/03/26	0	0.00	0	133.10	134.35	0	10,062	0.00%
2021/03/25	2	131.88	0	0.00	131.95	2	10,001	0.02%
2021/03/24	5.2	131.60	0	0.00	131.50	5.2	9,961	0.05%
2021/03/23	6.1	133.94	0	0.00	133.60	6.1	9,839	0.06%
2021/03/22	4	133.36	0	0.00	133.40	4	9,946	0.04%
2021/03/19	3.2	132.65	10	133.05	132.80	-6.8	10,014	-0.07%
2021/03/18	0	0.00	3	135.73	134.90	-3	9,888	-0.03%
2021/03/17	3	134.10	3	134.30	134.20	0	9,850	0.00%
2021/03/16	0	0.00	1	135.50	135.35	-1	9,874	-0.01%
2021/03/15	5	134.89	0	0.00	134.90	5	9,864	0.05%
2021/03/12	2	134.88	0	0.00	135.25	2	9,907	0.02%
2021/03/11	1	134.50	0.3	134.69	134.70	0.7	9,927	0.01%
2021/03/10	3	131.73	2	131.50	131.90	1	9,978	0.01%
2021/03/09	6	130.35	0	0.00	131.35	6	9,987	0.06%
2021/03/08	2	132.15	0	0.00	131.85	2	9,867	0.02%
2021/03/05	6	131.33	0	0.00	131.95	6	9,749	0.06%
2021/03/04	2.3	132.05	0	0.00	132.75	2.3	9,669	0.02%
2021/03/03	3	135.22	2	135.10	135.40	1	9,480	0.01%
2021/03/02	3.5	134.29	0	0.00	133.45	3.5	9,381	0.04%
2021/02/26	8.1	133.97	0	0.00	133.40	8.1	9,330	0.09%
2021/02/25	5	137.62	0	0.00	137.55	5	8,991	0.06%
2021/02/24	13.2	137.65	5	136.40	136.45	8.2	8,916	0.09%
2021/02/23	3	138.02	0	137.75	138.50	3	8,820	0.03%
2021/02/22	0	0.00	2	139.80	138.80	-2	8,766	-0.02%
2021/02/19	2	138.65	0	0.00	138.85	2	8,979	0.02%
2021/02/17	1.6	139.39	3	140.55	140.55	-1.5	8,948	-0.02%
2021/02/05	0.1	135.55	3	136.00	134.80	-2.9	8,696	-0.03%
2021/02/04	2.2	133.65	0	0.00	133.55	2.2	8,613	0.02%
2021/02/03	0	0.00	1	135.00	134.35	-1	8,645	-0.01%
2021/02/02	0.5	134.60	1	134.65	134.45	-0.5	8,600	-0.01%
2021/02/01	0	0.00	1	129.35	130.75	-1	8,606	-0.01%
2021/01/29	9.3	129.75	1	130.50	128.20	8.3	8,474	0.10%
2021/01/28	2.2	129.85	0	0.00	130.35	2.2	8,312	0.03%
2021/01/27	0	132.95	0	0.00	133.05	0	8,153	0.00%
2021/01/26	7.1	133.15	11	131.90	132.85	-3.9	8,096	-0.05%
2021/01/25	6	135.76	0	0.00	135.60	6	8,024	0.07%
2021/01/22	8.4	138.05	5	138.00	137.45	3.4	7,902	0.04%
2021/01/21	3	141.15	4	141.90	143.00	-1	7,622	-0.01%
2021/01/20	1	138.25	6	138.50	138.20	-5	7,472	-0.07%
2021/01/19	0	0.00	5.2	137.38	137.95	-5.2	7,029	-0.07%
2021/01/18	3	133.73	1	133.50	134.40	2	6,876	0.03%
2021/01/15	1.4	136.06	1	137.00	134.50	0.4	6,692	0.01%
2021/01/14	4	133.83	5	133.65	134.05	-1	6,370	-0.02%
2021/01/13	10	133.75	3	135.12	135.30	7	6,291	0.11%
2021/01/12	5	131.88	0.4	132.40	132.10	4.6	6,137	0.07%
2021/01/11	2	130.75	1.2	132.04	132.30	0.8	6,013	0.01%
2021/01/08	0.5	130.43	2	130.65	131.20	-1.6	5,897	-0.03%
2021/01/07	0.2	128.75	5	127.74	128.90	-4.8	5,756	-0.08%
2021/01/06	11.1	126.93	2	125.63	125.95	9.1	5,688	0.16%
2021/01/05	0.3	124.51	11	124.55	124.60	-10.7	5,601	-0.19%
2021/01/04	0.1	122.80	1	124.30	124.35	-0.9	5,685	-0.02%
2020/12/31	0	122.07	0	0.00	122.25	0	5,807	0.00%
2020/12/30	0	0.00	3	121.00	121.60	-3	5,778	-0.05%
2020/12/29	0	119.68	0	0.00	119.90	0	5,802	0.00%
2020/12/28	0	0.00	1	119.70	120.00	-1	5,849	-0.02%
2020/12/24	0	0.00	1	118.70	118.80	-1	5,867	-0.02%
2020/12/23	0	0.00	1	118.00	118.15	-1	5,926	-0.02%
2020/12/22	2	118.30	0	118.10	118.00	2	6,014	0.03%
2020/12/21	1	118.25	0	0.00	119.35	1	6,182	0.02%
2020/12/18	1	118.20	0.4	118.54	118.20	0.6	6,199	0.01%
2020/12/17	3.2	118.24	0	0.00	118.60	3.2	6,268	0.05%
2020/12/16	0	0.00	1	119.25	119.25	-1	6,315	-0.02%
2020/12/15	1	116.85	0	0.00	117.05	1	6,176	0.02%
2020/12/11	0	117.90	0	0.00	118.75	0	6,372	0.00%
2020/12/10	3.3	118.49	0	0.00	118.60	3.3	6,385	0.05%
2020/12/09	0	0.00	2	119.93	120.05	-2	6,346	-0.03%
2020/12/08	2	119.10	0	0.00	120.05	2	6,292	0.03%
2020/12/07	6	118.43	4	118.06	118.40	2	6,247	0.03%
2020/12/03	13.3	115.55	0	0.00	115.40	13.3	6,111	0.22%
2020/12/02	0	115.05	0	0.00	115.40	0	6,104	0.00%
2020/12/01	2	113.68	0	0.00	114.30	2	6,101	0.03%
2020/11/30	2	113.58	0	0.00	113.30	2	6,103	0.03%
2020/11/23	0	0.00	3	115.35	115.45	-3	6,072	-0.05%
2020/11/20	2	113.90	0	0.00	114.00	2	6,021	0.03%
2020/11/19	2	114.20	0	0.00	114.15	2	6,002	0.03%
2020/11/18	0.3	114.50	1.2	114.36	114.35	-0.9	5,990	-0.02%
2020/11/17	0.1	113.85	1.5	113.70	113.60	-1.4	5,798	-0.02%
2020/11/16	0.5	112.10	5.5	111.70	112.80	-5	5,974	-0.08%
2020/11/13	0	0.00	4	108.95	109.25	-4	5,922	-0.07%
2020/11/11	0	0.00	14	108.22	108.75	-14	5,951	-0.24%
2020/11/10	3	107.45	0	0.00	107.10	3	5,872	0.05%
2020/11/09	0	0.00	39	108.03	108.10	-39	5,890	-0.66%
2020/11/06	1	106.55	1	106.60	106.70	0	5,800	0.00%
2020/11/05	1	106.30	0	0.00	106.05	1	5,749	0.02%
2020/11/04	3	105.03	3	106.10	106.15	0	5,775	0.00%
2020/11/03	1	104.50	0	0.00	104.60	1	5,805	0.02%
2020/11/02	46.3	103.00	0	0.00	103.40	46.3	5,855	0.79%
2020/10/30	1	103.05	0	0.00	103.00	1	5,771	0.02%
2020/10/29	0	0.00	0	103.80	103.85	0	5,742	0.00%
2020/10/28	2	104.90	0	0.00	105.00	2	5,746	0.03%
2020/10/26	1	106.05	1	106.10	106.10	0	5,809	0.00%
2020/10/21	0	0.00	1	106.00	105.95	-1	6,583	-0.02%
2020/10/20	0	0.00	1	106.10	106.00	-1	6,751	-0.01%
2020/10/19	0	0.00	7	106.43	106.60	-7	6,827	-0.10%
2020/10/15	0	105.95	0	0.00	105.70	0	7,247	0.00%
2020/10/13	0	0.00	4	106.85	107.10	-4	7,587	-0.05%
2020/10/12	0.3	107.00	2	107.15	107.05	-1.7	7,623	-0.02%
2020/10/08	0	0.00	8	105.99	106.20	-8	7,814	-0.10%
2020/10/07	0	0.00	3	104.60	104.80	-3	7,814	-0.04%
2020/10/06	0	0.00	3	104.28	104.25	-3	7,948	-0.04%
2020/10/05	3	103.27	1.1	103.68	103.05	1.9	8,024	0.02%
2020/09/30	1	103.00	1	103.05	103.00	0	8,046	0.00%
2020/09/29	1	102.45	0	0.00	102.55	1	8,172	0.01%
2020/09/28	2	101.78	0	0.00	102.30	2	8,341	0.02%
2020/09/25	2	100.15	1	100.40	100.65	1	8,481	0.01%
2020/09/24	9	100.54	0.2	101.25	100.45	8.8	8,572	0.10%
2020/09/23	2	102.85	0	0.00	102.95	2	8,435	0.02%
2020/09/22	3	103.10	0	0.00	103.10	3	8,512	0.04%
2020/09/21	3	104.50	0	0.00	104.45	3	8,535	0.04%
2020/09/18	0	0.00	4	105.45	105.30	-4	8,603	-0.05%
2020/09/17	1	106.05	0	0.00	105.40	1	8,688	0.01%
2020/09/16	0	0.00	4	106.85	106.55	-4	8,687	-0.05%
2020/09/15	0	0.00	2	105.00	104.95	-2	8,615	-0.02%
2020/09/14	1	104.35	2	104.45	104.55	-1	8,564	-0.01%
2020/09/11	3	103.08	0	0.00	103.25	3	8,552	0.04%
2020/09/09	3	102.12	9	101.40	102.30	-6	8,816	-0.07%
2020/09/07	2	102.05	1	102.70	102.40	1	9,155	0.01%
2020/09/04	1	102.40	0	0.00	102.55	1	9,299	0.01%
2020/09/02	2	102.40	0	0.00	103.00	2	9,487	0.02%
2020/09/01	2	102.73	0	0.00	103.35	2	9,676	0.02%
2020/08/31	3	102.65	0	0.00	101.80	3	9,746	0.03%
2020/08/28	4	103.60	0	0.00	103.50	4	9,900	0.04%
2020/08/26	2.1	104.16	2	104.30	104.30	0.1	10,240	0.00%
2020/08/25	2	103.90	2	104.13	103.90	0	10,336	0.00%
2020/08/24	4	103.03	0	0.00	103.10	4	10,364	0.04%
2020/08/21	1	102.35	0	0.00	102.80	1	10,427	0.01%
2020/08/20	10	100.76	0	0.00	100.60	10	10,368	0.10%
2020/08/19	8	104.53	0	0.00	104.25	8	10,314	0.08%
2020/08/18	1	105.00	0	0.00	105.00	1	10,301	0.01%
2020/08/17	0	0.00	4	105.53	105.60	-4	10,461	-0.04%
2020/08/14	1	104.35	0.2	104.40	104.50	0.8	10,494	0.01%
2020/08/13	3	104.15	1	104.50	104.25	2	10,596	0.02%
2020/08/12	3	103.30	0	0.00	103.25	3	10,596	0.03%
2020/08/11	9	104.99	0	0.00	104.80	9	10,636	0.08%
2020/08/10	1	105.40	3	105.68	105.60	-2	10,686	-0.02%
2020/08/07	5	104.79	1.5	105.09	104.65	3.5	10,733	0.03%
2020/08/06	0	0.00	3	105.40	105.40	-3	10,703	-0.03%
2020/08/05	2	104.05	1	104.30	104.30	1	10,772	0.01%
2020/08/04	1	102.85	4	103.15	103.30	-3	10,799	-0.03%
2020/08/03	3	102.08	1.2	102.04	102.00	1.8	10,820	0.02%
2020/07/31	1	103.80	0	0.00	103.80	1	10,803	0.01%
2020/07/30	0	103.65	3	103.70	104.05	-3	10,817	-0.03%
2020/07/29	4	102.75	5	102.92	102.55	-1	10,838	-0.01%
2020/07/28	9	107.73	5	104.41	103.60	4	10,938	0.04%
2020/07/27	6	102.73	25	102.86	103.30	-19	10,878	-0.17%
2020/07/24	0	0.00	3	99.08	98.50	-3	10,696	-0.03%
2020/07/23	3.1	98.39	0	0.00	98.85	3.1	10,533	0.03%
2020/07/22	0	0.00	31	99.10	98.95	-31	10,665	-0.29%
2020/07/21	6	97.41	17	98.81	98.70	-11	10,641	-0.10%
2020/07/20	9	96.91	7.7	97.13	97.05	1.3	10,451	0.01%
2020/07/17	2	97.05	5	97.46	97.20	-3	10,475	-0.03%
2020/07/16	7	96.17	0	0.00	96.10	7	10,526	0.07%
2020/07/15	4	97.23	5	97.36	97.05	-1	10,605	-0.01%
2020/07/14	5	95.81	89	96.35	96.65	-84	10,825	-0.78%
2020/07/13	2	95.45	6	95.81	96.05	-4	10,808	-0.04%
2020/07/10	1	95.05	15	95.44	94.65	-14	10,897	-0.13%
2020/07/09	1	95.80	16	95.63	95.45	-15	10,924	-0.14%
2020/07/08	0	0.00	5	95.17	95.15	-5	10,927	-0.05%
2020/07/07	6	95.08	2	95.15	94.50	4	10,839	0.04%
2020/07/06	8	93.68	9	94.01	94.15	-1	10,868	-0.01%
2020/07/03	14	92.46	3	92.53	92.55	11	10,881	0.10%
2020/07/02	4	91.10	2	91.35	91.50	2	10,886	0.02%
2020/07/01	3	90.53	108	90.71	90.50	-105	10,964	-0.96%	大賣/鉅額交易
2020/06/30	2	89.58	3	89.75	89.90	-1	10,963	-0.01%
2020/06/29	5	88.92	0	0.00	89.10	5	10,992	0.05%
2020/06/24	0	0.00	8	90.34	90.00	-8	11,055	-0.07%
2020/06/23	0	0.00	2	89.73	89.45	-2	11,253	-0.02%
2020/06/22	1	88.85	7	89.19	89.05	-6	11,428	-0.05%
2020/06/19	1	88.75	2	88.98	88.85	-1	11,796	-0.01%
2020/06/18	1	89.10	34	88.80	88.90	-33	12,203	-0.27%
2020/06/17	3	88.65	1	88.95	89.00	2	12,493	0.02%
2020/06/16	0	0.00	5	88.86	88.90	-5	12,982	-0.04%
2020/06/15	4	87.38	2	87.78	87.00	2	13,934	0.01%
2020/06/12	1	87.25	2	87.45	88.25	-1	14,552	-0.01%
2020/06/11	1	89.35	0	0.00	89.05	1	15,044	0.01%
2020/06/10	0	0.00	4	90.30	90.45	-4	15,370	-0.03%
2020/06/09	0	0.00	6	89.38	89.60	-6	16,081	-0.04%
2020/06/08	150	88.87	5	89.43	89.50	145	16,639	0.87%	大買/鉅額交易
2020/06/05	0	0.00	6.1	88.20	88.35	-6.1	16,634	-0.04%
2020/06/04	0	0.00	6	87.43	87.60	-6	16,865	-0.04%
2020/06/03	100	86.50	3	86.75	86.80	97	17,076	0.57%
2020/06/02	1	85.30	2.3	85.40	85.30	-1.3	17,058	-0.01%
2020/06/01	0	0.00	3	84.85	84.90	-3	17,022	-0.02%
2020/05/29	0	0.00	1	83.70	84.45	-1	17,023	-0.01%
2020/05/27	0	0.00	3	84.42	84.35	-3	17,458	-0.02%
2020/05/25	1	82.40	0	0.00	83.50	1	17,786	0.01%
2020/05/22	4	83.21	1	82.95	82.95	3	17,846	0.02%
2020/05/21	0	0.00	3	84.38	84.50	-3	17,849	-0.02%
2020/05/20	0	0.00	2	83.98	83.80	-2	17,813	-0.01%
2020/05/19	1	83.85	1	83.85	83.90	0	17,757	0.00%
2020/05/18	0	0.00	6	83.15	83.15	-6	17,798	-0.03%
2020/05/15	1	83.40	0	0.00	83.85	1	17,869	0.01%
2020/05/14	4	83.53	1	83.40	83.30	3	17,870	0.02%
2020/05/12	3	83.93	0	0.00	84.05	3	17,821	0.02%
2020/05/11	1	84.90	2	85.18	85.05	-1	17,723	-0.01%
2020/05/08	1	84.35	2	84.28	84.35	-1	17,698	-0.01%
2020/05/07	3	83.80	0	0.00	83.85	3	17,719	0.02%
2020/05/06	1	83.25	22	82.68	83.50	-21	17,775	-0.12%
2020/05/05	3	83.50	13	83.58	83.40	-10	17,851	-0.06%
2020/05/04	6.3	82.92	0	0.00	83.00	6.3	17,833	0.04%
2020/04/30	5	85.00	5	85.14	85.50	0	17,721	0.00%
2020/04/29	5	83.60	3	83.73	83.70	2	17,672	0.01%
2020/04/27	0	0.00	4	82.33	82.55	-4	18,260	-0.02%
2020/04/24	0	0.00	1	80.95	80.90	-1	18,144	-0.01%
2020/04/23	2	80.55	0	0.00	80.90	2	18,184	0.01%
2020/04/22	2	79.80	5	80.38	80.60	-3	18,107	-0.02%
2020/04/21	12	81.45	4	80.98	80.60	8	18,096	0.04%
2020/04/20	1	83.20	1	83.00	83.00	0	17,938	0.00%
2020/04/17	22	83.49	7	83.41	83.25	15	17,844	0.08%
2020/04/16	2	80.70	0	0.00	80.80	2	17,420	0.01%
2020/04/15	0	0.00	3	81.30	81.20	-3	17,333	-0.02%
2020/04/14	1	80.55	7	80.81	80.95	-6	17,185	-0.03%
2020/04/13	2	78.90	1	78.95	78.80	1	17,072	0.01%
2020/04/09	4	79.05	2	79.20	79.25	2	17,121	0.01%
2020/04/08	3	79.13	13	79.10	79.60	-10	16,942	-0.06%
2020/04/07	4	78.20	20	78.26	78.50	-16	16,760	-0.10%
2020/04/06	0	0.00	2	76.55	77.05	-2	16,558	-0.01%
2020/04/01	3	76.05	0	0.00	75.90	3	16,404	0.02%
2020/03/31	4	76.68	2	76.35	76.15	2	16,291	0.01%
2020/03/30	1	74.10	10	75.24	75.85	-9	16,158	-0.06%
2020/03/27	3	77.57	3	78.25	76.60	0	15,956	0.00%
2020/03/26	1	76.63	3	77.05	77.20	-2	15,647	-0.01%
2020/03/25	10	77.06	26	77.03	76.85	-16	15,383	-0.10%
2020/03/24	3	74.78	27	74.52	74.25	-24	14,877	-0.16%
2020/03/23	21	71.24	19	71.70	70.80	2	14,493	0.01%
2020/03/20	8	72.84	32	72.32	74.00	-24	14,198	-0.17%
2020/03/19	43	69.48	32	69.17	68.55	11	13,591	0.08%
2020/03/18	21	74.24	7.2	73.46	72.80	13.8	12,556	0.11%
2020/03/17	36	75.14	21	75.42	74.85	15	11,920	0.13%
2020/03/16	19.1	78.25	13	78.40	77.30	6.1	11,101	0.05%
2020/03/13	19	76.76	20	78.40	81.00	-1	10,628	-0.01%
2020/03/12	21.1	82.29	3	82.27	82.15	18.1	9,783	0.19%
2020/03/11	8	85.83	0	0.00	85.30	8	9,093	0.09%
2020/03/10	3	85.20	2	85.65	86.30	1	8,896	0.01%
2020/03/09	11	86.16	6	86.49	85.85	5	8,539	0.06%
2020/03/06	5.1	88.50	2	88.43	88.35	3.1	8,102	0.04%
2020/03/05	3	90.15	1.2	90.22	90.20	1.8	7,852	0.02%
2020/03/04	3.1	89.00	0	0.00	89.20	3.1	7,779	0.04%
2020/03/03	9	88.57	0	0.00	88.60	9	7,661	0.12%
2020/03/02	4.2	87.49	1	87.50	87.35	3.2	7,510	0.04%
2020/02/27	13.1	88.87	2	88.45	88.65	11.1	7,110	0.16%
2020/02/26	20.1	89.23	0	0.00	89.45	20.1	6,741	0.30%
2020/02/25	1	89.85	0	0.00	90.35	1	6,515	0.02%
2020/02/24	5	90.02	2	90.15	90.10	3	6,423	0.05%
2020/02/21	8	91.52	2	91.30	91.25	6	6,330	0.09%
2020/02/20	4	91.81	0	0.00	91.70	4	6,287	0.06%
2020/02/19	1	91.25	3	92.05	92.10	-2	6,213	-0.03%
2020/02/18	5	91.34	1	91.40	91.05	4	6,122	0.07%
2020/02/17	5	92.30	2	92.33	92.30	3	5,950	0.05%
2020/02/14	1	92.95	2	92.95	92.95	-1	5,878	-0.02%
2020/02/13	0	0.00	1	93.05	92.80	-1	5,836	-0.02%
2020/02/12	0	0.00	2	92.65	92.65	-2	5,837	-0.03%
2020/02/11	0	0.00	3	91.75	91.75	-3	5,791	-0.05%
2020/02/10	6	90.46	1	90.85	91.00	5	5,757	0.09%
2020/02/06	0	0.00	3	91.87	92.30	-3	5,616	-0.05%
2020/02/05	0	0.00	1	90.90	90.85	-1	5,550	-0.02%
2020/02/04	8	90.18	2	90.75	90.60	6	5,485	0.11%
2020/02/03	16.2	88.56	9	88.96	89.05	7.2	5,494	0.13%
2020/01/31	8	90.28	2	90.05	89.95	6	5,321	0.11%
2020/01/30	4	93.65	2	93.28	92.15	2	5,069	0.04%
2020/01/20	0	0.00	1	97.75	97.70	-1	4,616	-0.02%
2020/01/17	2	97.28	0	0.00	97.30	2	4,632	0.04%
2020/01/16	2	97.25	0	0.00	97.30	2	4,540	0.04%
2020/01/15	3	97.55	0	0.00	97.60	3	4,438	0.07%
2020/01/14	0	0.00	2	98.60	98.60	-2	4,321	-0.05%
2020/01/13	0.3	98.00	6	97.95	98.00	-5.7	4,147	-0.14%
2020/01/09	2	96.85	0	0.00	96.95	2	3,974	0.05%
2020/01/08	6.2	95.73	0	0.00	95.65	6.2	3,921	0.16%
2020/01/07	1	95.65	1	96.00	96.10	0	3,852	0.00%
2020/01/06	3	96.55	1	96.95	96.40	2	3,905	0.05%
2020/01/03	1	97.35	0	0.00	97.65	1	3,865	0.03%
2019/12/31	2.3	97.06	0	0.00	96.95	2.3	3,942	0.06%
2019/12/30	0	0.00	1	98.05	97.80	-1	3,933	-0.03%
2019/12/27	0	0.00	1	98.10	98.00	-1	3,962	-0.03%
2019/12/20	3	96.97	1	97.30	96.95	2	4,296	0.05%
2019/12/19	2	97.65	1	98.00	97.65	1	4,321	0.02%
2019/12/18	0	0.00	3	98.15	98.20	-3	4,356	-0.07%
2019/12/17	0	0.00	7	97.82	98.15	-7	4,431	-0.16%
2019/12/16	4	96.83	0	0.00	96.85	4	4,483	0.09%
2019/12/13	0	0.00	3.8	97.02	96.90	-3.8	4,692	-0.08%
2019/12/12	0	0.00	3	95.53	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	4	93.48	93.75	-4	4,718	-0.08%
2019/12/10	1.2	93.15	0	0.00	93.00	1.2	4,841	0.02%
2019/12/09	0	0.00	3	93.65	93.65	-3	4,831	-0.06%
2019/12/06	1	92.95	3	93.15	93.05	-2	4,869	-0.04%
2019/12/05	0	0.00	1	92.95	92.90	-1	5,023	-0.02%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/03	4	92.15	0	0.00	92.05	4	5,638	0.07%
2019/12/02	1	91.95	0	0.00	92.05	1	5,793	0.02%
2019/11/29	5	91.63	0	0.00	91.50	5	5,843	0.09%
2019/11/28	1	92.90	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	3	93.10	93.20	-3	6,162	-0.05%
2019/11/26	0	0.00	7	93.04	92.85	-7	6,183	-0.11%
2019/11/25	0	0.00	1	92.70	92.60	-1	6,175	-0.02%
2019/11/22	2	92.50	0	0.00	92.55	2	6,175	0.03%
2019/11/21	3	92.27	0	0.00	92.50	3	6,355	0.05%
2019/11/20	0	0.00	0	93.25	93.25	0	6,354	0.00%
2019/11/19	1	93.40	3	93.47	93.60	-2	6,378	-0.03%
2019/11/18	0	0.00	48	92.70	92.90	-48	6,432	-0.75%
2019/11/15	1	92.25	0	0.00	92.30	1	6,467	0.02%
2019/11/13	1	91.50	0.1	91.45	91.45	0.9	6,600	0.01%
2019/11/12	1	91.75	0	0.00	92.00	1	6,834	0.01%
2019/11/11	5	91.28	0	0.00	91.15	5	6,916	0.07%
2019/11/08	3.2	92.64	1	92.60	92.55	2.2	6,942	0.03%
2019/11/07	2	92.40	0	0.00	92.85	2	6,947	0.03%
2019/11/06	0	0.00	4	93.16	93.35	-4	6,980	-0.06%
2019/11/04	0.1	92.00	3	92.10	92.20	-2.9	7,536	-0.04%
2019/10/31	0	0.00	2	90.25	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	6	89.58	89.85	-6	7,929	-0.08%
2019/10/29	2	89.50	2	89.58	89.45	0	7,891	0.00%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	0	0.00	5.1	88.95	88.80	-5.1	7,770	-0.06%
2019/10/24	0	0.00	2	88.70	88.80	-2	7,690	-0.03%
2019/10/22	0	0.00	3	88.63	88.70	-3	7,742	-0.04%
2019/10/21	1	87.85	0	0.00	87.85	1	7,787	0.01%
2019/10/16	1	87.85	2	88.05	88.10	-1	8,108	-0.01%
2019/10/15	3	87.40	5	87.76	87.70	-2	8,218	-0.02%
2019/10/14	1	87.05	2	87.45	87.55	-1	8,237	-0.01%
2019/10/09	2	85.80	0	0.00	85.80	2	8,235	0.02%
2019/10/08	0	0.00	3	86.40	86.50	-3	8,169	-0.04%
2019/10/07	0	0.00	2	85.40	85.45	-2	8,139	-0.02%
2019/10/04	1	84.90	0.4	85.15	85.15	0.7	8,144	0.01%
2019/10/03	4.2	84.89	0	0.00	84.80	4.2	8,150	0.05%
2019/10/01	0	0.00	3.2	85.79	85.95	-3.2	8,066	-0.04%
2019/09/25	2	83.93	3	84.25	84.10	-1	8,007	-0.01%
2019/09/24	0	0.00	1	84.75	84.65	-1	8,170	-0.01%
2019/09/20	0	0.00	2	84.70	84.70	-2	8,338	-0.02%
2019/09/19	1	84.45	0	0.00	84.45	1	8,300	0.01%
2019/09/18	0	0.00	5	84.90	84.95	-5	8,303	-0.06%
2019/09/17	0.1	84.20	0	0.00	84.25	0.1	8,296	0.00%
2019/09/16	0	0.00	2	84.35	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	2	83.95	83.90	-2	8,480	-0.02%
2019/09/11	0	0.00	2	83.48	83.45	-2	8,689	-0.02%
2019/09/10	0	0.00	7	83.61	83.40	-7	8,659	-0.08%
2019/09/09	0	0.00	1	83.80	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	7	83.50	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	2	83.10	83.00	-2	8,329	-0.02%
2019/09/04	0.2	82.00	2	82.00	82.15	-1.8	8,060	-0.02%
2019/09/03	0	0.00	1	81.90	81.20	-1	8,057	-0.01%
2019/08/30	1	81.25	2	81.45	81.85	-1	8,117	-0.01%
2019/08/26	1	79.80	0	0.00	79.65	1	8,107	0.01%
2019/08/21	0.3	81.10	0	0.00	81.10	0.3	8,144	0.00%
2019/08/20	1	81.00	1	81.00	81.00	0	8,234	0.00%
2019/08/16	1	79.85	0.4	80.45	80.35	0.6	8,584	0.01%
2019/08/15	8	79.39	1	79.30	79.40	7	8,658	0.08%
2019/08/14	3.1	80.37	0	0.00	80.30	3.1	8,722	0.04%
2019/08/13	3	79.77	0	0.00	79.70	3	8,837	0.03%
2019/08/12	2	80.70	0	0.00	80.60	2	9,106	0.02%
2019/08/08	2	80.55	0	0.00	80.65	2	9,337	0.02%
2019/08/07	4.2	79.74	1	80.00	79.70	3.2	9,541	0.03%
2019/08/06	4	78.85	2	79.35	80.10	2	9,598	0.02%
2019/08/05	5	80.14	0	0.00	80.15	5	9,494	0.05%
2019/08/02	2.2	80.79	1	80.90	80.95	1.2	9,347	0.01%
2019/08/01	1	82.15	0	0.00	82.30	1	9,181	0.01%
2019/07/31	1	82.80	0	0.00	82.80	1	9,324	0.01%
2019/07/30	1	83.25	0	0.00	83.20	1	9,505	0.01%
2019/07/26	2	83.33	0	0.00	83.25	2	10,049	0.02%
2019/07/25	0	0.00	1	83.60	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	1	83.70	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	1	83.60	83.60	-1	10,068	-0.01%
2019/07/19	0.2	83.00	0	0.00	83.00	0.2	9,953	0.00%
2019/07/18	0.1	82.80	0	0.00	82.70	0.1	9,842	0.00%
2019/07/16	0.3	83.35	0	0.00	83.35	0.3	9,688	0.00%
2019/07/15	0	0.00	1	82.70	83.20	-1	9,805	-0.01%
2019/07/11	0	0.00	2	82.93	82.85	-2	10,329	-0.02%
2019/07/10	0	0.00	2	82.15	82.20	-2	10,286	-0.02%
2019/07/09	0	0.00	0.2	81.60	81.50	-0.2	10,340	0.00%
2019/07/08	0	0.00	0.1	81.90	81.60	-0.1	10,397	0.00%
2019/07/04	0	0.00	3	81.98	82.00	-3	10,624	-0.03%
2019/07/03	0	0.00	1.2	82.03	81.50	-1.2	10,782	-0.01%
2019/07/02	0	0.00	6	82.65	82.45	-6	10,772	-0.06%
2019/07/01	0	0.00	1	82.70	82.65	-1	10,800	-0.01%
2019/06/28	1.1	80.90	0	0.00	80.90	1.1	10,664	0.01%
2019/06/27	0	0.00	6	81.39	81.50	-6	10,782	-0.06%
2019/06/24	0	0.00	1	81.45	81.20	-1	10,490	-0.01%
2019/06/21	0	0.00	2	81.00	80.85	-2	10,258	-0.02%
2019/06/20	0	0.00	3	80.88	80.85	-3	10,120	-0.03%
2019/06/19	6	80.39	3	80.23	80.75	3	10,042	0.03%
2019/06/18	0.4	79.00	0	0.00	78.90	0.4	9,868	0.00%
2019/06/17	0.2	78.90	1	78.25	78.70	-0.8	10,017	-0.01%
2019/06/13	0	0.00	1	79.15	79.05	-1	10,209	-0.01%
2019/06/12	0.1	79.75	2	79.65	79.70	-1.9	10,302	-0.02%
2019/06/11	0	0.00	2	79.60	79.40	-2	10,234	-0.02%
2019/06/10	0.1	79.35	4	78.95	79.05	-3.9	10,226	-0.04%
2019/06/06	2.2	77.67	0	0.00	77.70	2.2	10,329	0.02%
2019/06/05	0	0.00	2	78.45	78.30	-2	10,282	-0.02%
2019/06/04	1	78.00	0	0.00	78.05	1	10,331	0.01%
2019/06/03	0	0.00	3	78.58	78.55	-3	10,515	-0.03%
2019/05/31	1	77.55	3	78.25	78.45	-2	10,741	-0.02%
2019/05/30	0	0.00	3	77.32	77.40	-3	10,771	-0.03%
2019/05/29	3	76.67	0	0.00	76.75	3	10,785	0.03%
2019/05/28	1	77.05	1	77.00	77.10	0	10,839	0.00%
2019/05/27	4	77.06	5	77.26	77.15	-1	10,940	-0.01%
2019/05/24	9	77.21	0	0.00	77.35	9	11,071	0.08%
2019/05/23	9	77.02	0	0.00	76.95	9	11,135	0.08%
2019/05/22	6.1	78.35	0	0.00	78.40	6.1	11,019	0.06%
2019/05/20	2	78.45	0	0.00	78.20	2	11,133	0.02%
2019/05/17	6	78.45	0	0.00	78.25	6	11,004	0.05%
2019/05/16	4.2	79.29	0	0.00	79.05	4.2	10,671	0.04%
2019/05/15	0.3	80.00	2	79.90	79.75	-1.7	10,447	-0.02%
2019/05/14	4.3	79.65	0	0.00	79.65	4.3	10,229	0.04%
2019/05/13	7.3	80.37	0	0.00	80.15	7.3	9,994	0.07%
2019/05/10	4.2	81.36	1	81.80	81.50	3.2	9,793	0.03%
2019/05/09	1.3	81.51	0	0.00	81.55	1.3	9,684	0.01%
2019/05/08	2.1	82.51	0	0.00	82.55	2.1	9,642	0.02%
2019/05/07	0	0.00	4	83.19	83.15	-4	9,480	-0.04%
2019/05/06	2.2	82.24	0	0.00	82.30	2.2	9,368	0.02%
2019/05/03	0	0.00	4	83.60	83.75	-4	9,302	-0.04%
2019/05/02	1	83.40	1	83.00	83.00	0	8,904	0.00%
2019/04/30	0	0.00	1	82.70	82.80	-1	8,949	-0.01%
2019/04/29	0	0.00	1	82.85	82.80	-1	9,065	-0.01%
2019/04/26	1.2	82.43	0	0.00	82.45	1.2	9,151	0.01%
2019/04/24	0	0.00	5	83.35	83.20	-5	9,451	-0.05%
2019/04/23	0	0.00	5	83.04	83.05	-5	9,597	-0.05%
2019/04/19	0	0.00	2	82.75	82.80	-2	9,709	-0.02%
2019/04/18	0	0.00	2	83.05	82.70	-2	9,548	-0.02%
2019/04/17	0	0.00	3	82.63	82.75	-3	9,394	-0.03%
2019/04/16	0.2	82.10	5	82.03	82.10	-4.8	9,192	-0.05%
2019/04/15	0.1	81.85	1	81.90	81.85	-0.9	9,306	-0.01%
2019/04/12	0.1	81.15	0	0.00	81.10	0.1	9,533	0.00%
2019/04/10	0	0.00	1	81.45	81.50	-1	9,634	-0.01%
2019/04/09	0	0.00	3	81.30	81.40	-3	9,531	-0.03%
2019/04/08	2	80.95	1	80.90	80.90	1	9,436	0.01%
2019/04/03	0.1	80.20	0	0.00	80.15	0.1	9,452	0.00%
2019/04/02	0	0.00	1	80.20	80.15	-1	9,539	-0.01%
2019/04/01	1.1	80.22	1	80.25	79.85	0.1	9,544	0.00%
2019/03/29	0.2	79.20	0	0.00	79.15	0.2	9,410	0.00%
2019/03/28	1	78.50	6	78.20	78.50	-5	9,457	-0.05%
2019/03/26	0	0.00	2.4	78.55	78.65	-2.4	9,592	-0.03%
2019/03/25	3.1	78.14	2	78.08	78.15	1.1	9,674	0.01%
2019/03/22	0	0.00	1	79.50	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	5	78.97	79.15	-5	9,683	-0.05%
2019/03/20	0	0.00	1	78.50	78.50	-1	9,598	-0.01%
2019/03/19	0	0.00	7	78.13	78.40	-7	9,545	-0.07%
2019/03/18	0.4	78.10	8	77.96	78.10	-7.6	9,490	-0.08%
2019/03/15	0	77.60	1	77.55	77.60	-1	9,503	-0.01%
2019/03/14	1.1	77.06	0	0.00	77.05	1.1	9,425	0.01%
2019/03/12	0	0.00	2	77.33	77.25	-2	9,668	-0.02%
2019/03/11	0.1	76.25	0	0.00	76.15	0.1	9,506	0.00%
2019/03/05	1	76.60	0	0.00	76.75	1	9,208	0.01%
2019/02/25	0.4	77.60	2	77.55	77.50	-1.7	8,829	-0.02%
2019/02/22	1	76.85	0	0.00	76.95	1	8,759	0.01%
2019/02/21	0	0.00	7	76.97	77.10	-7	8,738	-0.08%
2019/02/20	0	0.00	7	76.38	76.35	-7	8,545	-0.08%
2019/02/19	3	75.55	0	0.00	75.50	3	8,121	0.04%
2019/02/18	0	0.00	2	75.80	75.65	-2	8,168	-0.02%
2019/02/15	1	75.05	3	75.10	75.05	-2	8,163	-0.02%
2019/02/14	2	75.50	0	0.00	75.25	2	8,284	0.02%
2019/02/13	2.1	75.48	4	75.50	75.50	-1.9	8,325	-0.02%
2019/02/12	0	0.00	1	75.55	75.65	-1	8,870	-0.01%
2019/02/11	3	75.20	3	75.12	75.15	0	8,939	0.00%
2019/01/30	4	74.36	0	0.00	74.35	4	8,933	0.04%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	2	75.18	1	75.30	75.15	1	8,953	0.01%
2019/01/25	0	0.00	2	75.05	75.00	-2	9,001	-0.02%
2019/01/24	0	74.20	0	0.00	74.05	0	8,992	0.00%
2019/01/23	4	73.73	0	0.00	73.70	4	9,099	0.04%
2019/01/22	5	73.89	0	0.00	74.05	5	9,094	0.05%
2019/01/21	0	0.00	3	76.55	76.50	-3	9,112	-0.03%
2019/01/18	0	0.00	2	76.05	75.95	-2	9,237	-0.02%
2019/01/16	2.1	75.46	1	75.65	75.55	1.1	9,630	0.01%
2019/01/15	0	0.00	5	75.58	75.65	-5	9,789	-0.05%
2019/01/14	2	74.80	1	75.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	4	75.55	75.50	-4	9,912	-0.04%
2019/01/10	1	74.70	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	5	74.75	75.00	-5	10,164	-0.05%
2019/01/08	2	73.65	0	0.00	73.65	2	10,251	0.02%
2019/01/07	2	73.40	8	73.79	73.95	-6	10,889	-0.06%
2019/01/04	5	72.34	0	0.00	72.20	5	11,031	0.05%
2019/01/03	6	73.38	0	0.00	73.35	6	11,818	0.05%
2019/01/02	5	74.25	0	0.00	74.05	5	11,938	0.04%
2018/12/27	0	0.00	3	74.80	75.05	-3	12,940	-0.02%
2018/12/26	3	73.67	1	73.95	73.55	2	12,942	0.02%
2018/12/25	4	73.59	0	0.00	73.75	4	12,867	0.03%
2018/12/22	2	74.75	0	0.00	74.85	2	12,755	0.02%
2018/12/21	4	74.74	5	74.55	75.20	-1	12,926	-0.01%
2018/12/19	6	75.82	0	0.00	75.90	6	13,222	0.05%
2018/12/17	3	75.78	3	75.38	75.95	0	13,268	0.00%
2018/12/14	5	75.16	0	0.00	75.35	5	13,243	0.04%
2018/12/13	2	76.35	0	0.00	76.30	2	13,211	0.02%
2018/12/12	1	75.55	1	75.80	76.20	0	13,210	0.00%
2018/12/11	0.1	75.20	0	0.00	75.05	0.1	13,215	0.00%
2018/12/10	2	74.55	0	0.00	74.45	2	13,270	0.02%
2018/12/07	1	75.55	1	75.60	75.45	0	13,404	0.00%
2018/12/06	6	75.07	1	75.80	75.10	5	13,600	0.04%
2018/12/05	7	76.82	1	77.10	76.65	6	13,587	0.04%
2018/12/03	1	78.85	3	78.48	78.80	-2	13,489	-0.01%
2018/11/30	1	77.05	0	0.00	76.75	1	13,291	0.01%
2018/11/29	2	77.23	0	0.00	77.05	2	13,262	0.02%
2018/11/28	1	76.70	0	0.00	76.90	1	13,153	0.01%
2018/11/27	5	75.65	0	0.00	76.05	5	13,089	0.04%
2018/11/23	4.2	75.35	0	0.00	75.35	4.2	13,091	0.03%
2018/11/22	4	75.79	0	0.00	75.60	4	13,247	0.03%
2018/11/21	2	75.38	0	0.00	76.00	2	13,286	0.02%
2018/11/20	2	76.10	0	0.00	76.00	2	13,118	0.02%
2018/11/19	1	76.75	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/15	1	77.00	0	0.00	77.60	1	12,876	0.01%
2018/11/14	0.1	77.45	2	77.30	77.35	-1.9	12,865	-0.01%
2018/11/13	3.1	76.59	0	0.00	77.10	3.1	12,813	0.02%
2018/11/09	1	77.70	0	0.00	77.80	1	12,685	0.01%
2018/11/06	1	77.90	1	78.30	78.00	0	12,027	0.00%
2018/11/05	1	77.95	4	77.96	78.25	-3	11,945	-0.03%
2018/11/02	2.1	78.37	2	78.60	78.65	0.1	11,895	0.00%
2018/11/01	0	0.00	1	78.10	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	4	77.36	77.55	-4	11,758	-0.03%
2018/10/30	0	0.00	6	75.99	75.95	-6	11,634	-0.05%
2018/10/29	1	75.80	5	75.66	75.75	-4	11,553	-0.03%
2018/10/26	12	75.16	3	75.35	75.40	9	11,468	0.08%
2018/10/25	9.1	75.68	3	76.10	75.50	6.1	11,239	0.05%
2018/10/24	4	77.20	3	77.50	77.40	1	10,803	0.01%
2018/10/23	9.4	77.94	0	0.00	77.75	9.4	10,641	0.09%
2018/10/22	0	0.00	4	79.41	79.20	-4	10,326	-0.04%
2018/10/19	8.1	78.68	0	0.00	79.30	8.1	10,260	0.08%
2018/10/18	2	79.30	3	79.37	79.15	-1	10,165	-0.01%
2018/10/17	2.1	80.17	4	80.08	79.40	-1.9	10,117	-0.02%
2018/10/16	2	79.03	10	79.03	79.30	-8	9,921	-0.08%
2018/10/15	4	78.74	0	0.00	79.20	4	9,950	0.04%
2018/10/12	2	78.05	4	78.50	80.05	-2	9,350	-0.02%
2018/10/11	12.2	78.72	6	78.46	77.40	6.2	9,184	0.07%
2018/10/09	1	82.95	0	0.00	83.25	1	8,092	0.01%
2018/10/08	11	82.85	0	0.00	83.00	11	7,840	0.14%
2018/10/05	9.1	83.66	0	0.00	83.45	9.1	7,292	0.12%
2018/10/04	1	84.85	0	0.00	84.90	1	6,962	0.01%
2018/10/03	1	85.95	0	0.00	85.95	1	6,865	0.01%
2018/10/01	0	0.00	1	87.40	87.35	-1	6,934	-0.01%
2018/09/28	1	86.70	2	87.45	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	4	87.05	87.35	-4	6,757	-0.06%
2018/09/25	0	0.00	2	87.05	87.10	-2	6,273	-0.03%
2018/09/19	0	0.00	2	86.25	86.15	-2	6,337	-0.03%
2018/09/18	1	85.25	0	0.00	85.40	1	6,361	0.02%
2018/09/17	3	86.00	0	0.00	85.85	3	6,533	0.05%
2018/09/14	0	0.00	1	86.05	86.50	-1	6,517	-0.02%
2018/09/13	4	85.16	0	0.00	84.95	4	6,481	0.06%
2018/09/12	7	85.48	0	0.00	85.55	7	6,167	0.11%
2018/09/11	3	85.57	0	0.00	85.65	3	5,989	0.05%
2018/09/10	4	85.96	0	0.00	86.00	4	5,747	0.07%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/09/06	4	86.53	0	0.00	86.50	4	5,741	0.07%
2018/09/05	0	0.00	2.9	87.08	87.00	-2.9	5,786	-0.05%
2018/09/03	1.3	86.57	0	0.00	86.45	1.3	5,798	0.02%
2018/08/31	0	0.00	1	86.75	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	2	88.05	87.55	-2	5,836	-0.03%
2018/08/29	0	0.00	1	87.00	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	1	86.20	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.30	85.55	-1	5,580	-0.02%
2018/08/23	1	84.80	0	0.00	85.05	1	5,512	0.02%
2018/08/22	1	84.55	0	0.00	84.65	1	5,551	0.02%
2018/08/21	0	0.00	1	84.50	84.55	-1	5,515	-0.02%
2018/08/17	2	83.65	0	0.00	83.65	2	5,479	0.04%
2018/08/16	3	83.72	0	0.00	83.80	3	5,421	0.06%
2018/08/15	5	83.60	0	0.00	83.75	5	5,381	0.09%
2018/08/14	0	0.00	1	84.40	84.55	-1	5,340	-0.02%
2018/08/13	9	83.89	2	83.95	83.95	7	5,368	0.13%
2018/08/10	5	85.82	0	0.00	85.70	5	5,285	0.09%
2018/08/09	1	86.10	0	0.00	86.15	1	5,296	0.02%
2018/08/02	6	85.15	0	0.00	84.85	6	6,060	0.10%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/27	0	0.00	1	85.65	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/24	0	0.00	1	84.45	84.70	-1	6,082	-0.02%
2018/07/23	1	84.55	5	84.64	84.55	-4	6,204	-0.06%
2018/07/20	0	0.00	14	84.54	84.65	-14	6,337	-0.22%
2018/07/19	0	0.00	1	83.40	83.30	-1	6,304	-0.02%
2018/07/17	0	0.00	1	82.60	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	7	83.21	83.00	-7	6,422	-0.11%
2018/07/13	0	0.00	2	83.10	83.35	-2	6,407	-0.03%
2018/07/04	0.1	81.50	0	0.00	81.40	0.1	6,006	0.00%
2018/06/29	0.1	81.50	0	0.00	81.45	0.1	6,045	0.00%
2018/06/28	11	80.08	1	80.25	80.05	10	5,950	0.17%
2018/06/27	4.2	80.44	0	0.00	80.40	4.2	5,831	0.07%
2018/06/26	1.2	80.40	1	80.60	80.70	0.2	5,761	0.00%
2018/06/25	0.1	81.05	0	0.00	80.90	0.1	5,556	0.00%
2018/06/22	2	80.70	1	80.75	81.15	1	5,478	0.02%
2018/06/21	0	0.00	2	81.50	81.25	-2	5,442	-0.04%
2018/06/20	0	0.00	1	81.05	81.50	-1	5,540	-0.02%
2018/06/19	6	80.76	0	0.00	80.60	6	5,466	0.11%
2018/06/14	2	81.90	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	1	82.90	83.00	-1	5,422	-0.02%
2018/06/11	1	82.65	2	82.50	82.65	-1	5,457	-0.02%
2018/06/08	0	0.00	6	82.80	82.55	-6	5,459	-0.11%
2018/06/07	0	0.00	4	83.36	83.45	-4	5,565	-0.07%
2018/06/06	0	0.00	5	83.00	83.30	-5	5,598	-0.09%
2018/06/05	0	0.00	8	82.47	82.50	-8	5,538	-0.14%
2018/06/04	0	0.00	8	82.44	82.60	-8	5,547	-0.14%
2018/06/01	0	0.00	3	81.32	81.35	-3	5,472	-0.05%
2018/05/31	1	80.75	0	0.00	80.75	1	5,533	0.02%
2018/05/30	3	80.43	0	0.00	80.40	3	5,568	0.05%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/22	1	81.90	3	81.90	81.75	-2	5,770	-0.03%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/18	0	0.00	1	80.95	80.95	-1	6,008	-0.02%
2018/05/16	0.1	81.75	0	0.00	81.75	0.1	6,281	0.00%
2018/05/14	0	0.00	3	82.43	82.50	-3	6,727	-0.04%
2018/05/11	0	0.00	3	81.23	81.60	-3	6,558	-0.05%
2018/05/10	0	0.00	2	80.70	80.65	-2	6,315	-0.03%
2018/05/08	1	79.95	1	79.80	80.00	0	6,278	0.00%
2018/05/07	1	79.45	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.55	0	0.00	78.95	1	6,314	0.02%
2018/05/03	7	78.56	1	78.70	78.55	6	6,384	0.09%
2018/05/02	5	79.62	4	79.85	79.40	1	6,320	0.02%
2018/04/30	5	79.51	3	79.60	80.00	2	6,313	0.03%
2018/04/27	3.1	79.08	2	79.63	79.20	1.1	6,300	0.02%
2018/04/26	4	79.08	1	79.50	79.05	3	6,167	0.05%
2018/04/25	7.1	79.01	0	0.00	79.30	7.1	5,981	0.12%
2018/04/24	6	79.49	1	79.60	79.55	5	5,821	0.09%
2018/04/23	6	79.97	1	79.95	79.95	5	5,635	0.09%
2018/04/20	5	80.78	1	80.80	80.75	4	5,524	0.07%
2018/04/18	3	81.50	0	0.00	81.60	3	5,395	0.06%
2018/04/17	4	81.51	0	0.00	81.40	4	5,375	0.07%
2018/04/13	1.1	82.43	0	0.00	82.50	1.1	5,430	0.02%
2018/04/12	1	82.25	0	0.00	82.50	1	5,467	0.02%
2018/04/11	0	0.00	1	82.90	82.85	-1	5,534	-0.02%
2018/04/10	0	0.00	1	82.55	82.50	-1	5,584	-0.02%
2018/04/03	1	81.40	0	0.00	81.50	1	5,642	0.02%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/03/29	1	82.05	0	0.00	82.10	1	5,612	0.02%
2018/03/28	2	82.55	0	0.00	82.25	2	5,560	0.04%
2018/03/27	4	83.00	2	83.15	83.40	2	5,518	0.04%
2018/03/26	1	82.05	0	0.00	82.20	1	5,484	0.02%
2018/03/23	3	82.12	0	0.00	82.10	3	5,489	0.05%
2018/03/20	0.1	83.90	0	0.00	83.80	0.1	5,416	0.00%
2018/03/16	1	83.25	0	0.00	83.90	1	5,399	0.02%
2018/03/14	3	84.20	0	0.00	84.30	3	5,360	0.06%
2018/03/13	0	0.00	13	84.68	84.95	-13	5,409	-0.24%
2018/03/12	0	0.00	4	83.89	84.15	-4	5,367	-0.07%
2018/03/09	0	0.00	1	82.90	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	1	82.65	82.75	-1	5,427	-0.02%
2018/03/06	0	0.00	2	82.03	82.15	-2	5,449	-0.04%
2018/03/05	1	80.80	0	0.00	80.75	1	5,491	0.02%
2018/03/02	1	80.70	0	0.00	81.15	1	5,452	0.02%
2018/03/01	2	81.80	2	81.80	81.75	0	5,382	0.00%
2018/02/27	0	0.00	1	82.80	82.35	-1	5,345	-0.02%
2018/02/26	0	0.00	2	82.58	82.40	-2	5,235	-0.04%
2018/02/23	0	0.00	3	81.88	82.00	-3	5,206	-0.06%
2018/02/22	3	81.02	0	0.00	81.00	3	5,225	0.06%
2018/02/21	4	81.39	3	81.45	81.50	1	5,238	0.02%
2018/02/12	11	79.64	3	79.65	79.70	8	5,082	0.16%
2018/02/09	6.1	78.25	3	78.57	79.05	3.1	5,062	0.06%
2018/02/08	7	80.48	0	0.00	80.60	7	4,828	0.14%
2018/02/07	7	80.75	2	81.33	80.65	5	4,854	0.10%
2018/02/06	12	80.15	0	0.00	79.65	12	4,702	0.26%
2018/02/05	4	83.15	0	0.00	83.60	4	4,182	0.10%
2018/02/02	0	0.00	2	84.80	84.90	-2	4,080	-0.05%
2018/01/31	2	84.25	0	0.00	84.65	2	4,014	0.05%
2018/01/30	3	84.70	0	0.00	84.55	3	3,980	0.08%
2018/01/29	1	85.40	0	0.00	85.55	1	3,924	0.03%
2018/01/26	3	87.12	0	0.00	87.50	3	3,841	0.08%
2018/01/25	0	0.00	1	88.20	87.45	-1	3,739	-0.03%
2018/01/19	0	0.00	3	87.07	87.15	-3	3,550	-0.08%
2018/01/18	0	0.00	1	86.50	86.30	-1	3,516	-0.03%
2018/01/12	0	0.00	1	84.05	84.10	-1	3,310	-0.03%
2018/01/10	0.1	83.95	0	0.00	83.75	0.1	3,334	0.00%
2018/01/08	0	0.00	1	83.90	84.10	-1	3,298	-0.03%
2018/01/05	1	83.35	1	83.55	83.75	0	3,272	0.00%
2018/01/04	0	0.00	12	83.38	83.50	-12	3,291	-0.36%
2018/01/03	0	0.00	2	83.23	83.35	-2	3,464	-0.06%