元大台灣50 (0050)-華南永昌-高雄券商分點個股進出

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
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/04/26	1	156.15	3	156.12	156.00	-2	12,035	-0.02%
2024/04/25	3.2	153.78	0.1	153.80	153.50	3.1	12,372	0.03%
2024/04/24	0.3	155.70	8.1	155.20	156.35	-7.8	12,412	-0.06%
2024/04/23	6.4	152.04	6.1	152.15	151.90	0.2	12,890	0.00%
2024/04/22	12	151.11	3	150.53	150.45	9	13,165	0.07%
2024/04/19	24.9	151.19	0.1	151.65	150.90	24.8	13,214	0.19%
2024/04/18	2.2	157.01	0.1	158.30	158.95	2.2	12,816	0.02%
2024/04/17	1.3	156.43	1.2	157.21	157.40	0.1	12,800	0.00%
2024/04/16	13	155.46	5.1	155.58	155.65	7.8	12,784	0.06%
2024/04/15	3.9	160.13	0.1	160.20	160.00	3.8	12,601	0.03%
2024/04/12	3.2	162.58	1.5	162.25	162.10	1.7	12,626	0.01%
2024/04/11	2.4	162.08	2.1	162.01	162.50	0.3	12,596	0.00%
2024/04/10	0.3	162.81	6.5	162.90	163.00	-6.2	12,600	-0.05%
2024/04/09	0	0.00	6.3	162.55	163.25	-6.3	12,737	-0.05%
2024/04/08	0.1	159.07	0.5	159.44	159.45	-0.4	12,701	0.00%
2024/04/03	1.2	158.20	0	0.00	158.55	1.2	12,825	0.01%
2024/04/02	0.1	159.00	2.9	159.38	159.65	-2.8	12,995	-0.02%
2024/04/01	0.2	157.90	5.5	158.14	157.40	-5.4	13,372	-0.04%
2024/03/29	0	0.00	13.1	157.42	157.90	-13.1	13,564	-0.10%
2024/03/28	1.2	156.10	9.1	156.86	156.90	-7.8	13,567	-0.06%
2024/03/27	1.1	157.40	7.5	157.69	157.65	-6.4	13,618	-0.05%
2024/03/26	0.3	158.07	3.1	158.62	157.60	-2.9	13,634	-0.02%
2024/03/25	0.1	157.35	12.5	157.15	157.50	-12.3	13,636	-0.09%
2024/03/22	0.2	157.18	2	157.23	157.20	-1.8	13,586	-0.01%
2024/03/21	6	156.38	7.5	156.87	157.40	-1.5	13,584	-0.01%
2024/03/20	2.2	154.54	0.4	154.08	153.20	1.8	13,558	0.01%
2024/03/19	1.1	153.40	3	154.37	154.05	-1.9	13,924	-0.01%
2024/03/18	2.3	153.75	10.8	153.99	154.40	-8.5	13,830	-0.06%
2024/03/15	2.5	153.52	5.5	154.35	153.00	-3.1	13,623	-0.02%
2024/03/14	1.2	154.91	4.1	155.21	155.10	-2.9	13,532	-0.02%
2024/03/13	5.2	155.35	2.6	155.78	155.25	2.5	13,611	0.02%
2024/03/12	1.6	154.19	3.1	153.84	154.50	-1.5	13,443	-0.01%
2024/03/11	7.3	153.18	10.3	153.17	152.90	-3	13,318	-0.02%
2024/03/08	10.1	155.50	15.2	154.95	154.45	-5.1	13,181	-0.04%
2024/03/07	16.4	152.46	28.1	151.95	152.30	-11.7	12,772	-0.09%
2024/03/06	3.1	148.57	4.9	148.08	148.85	-1.8	12,366	-0.01%
2024/03/05	0.6	148.38	8.2	148.12	148.15	-7.6	12,273	-0.06%
2024/03/04	1.5	146.49	28.9	146.68	146.95	-27.4	12,111	-0.23%
2024/03/01	1.2	143.38	11	143.41	142.80	-9.8	11,865	-0.08%
2024/02/29	1.1	142.86	16.5	143.07	143.30	-15.3	11,877	-0.13%
2024/02/27	2	143.68	24.1	143.60	143.35	-22	11,985	-0.18%
2024/02/26	10.1	143.70	10.5	143.86	143.95	-0.4	11,990	0.00%
2024/02/23	2.3	143.96	1.1	143.67	143.75	1.2	11,929	0.01%
2024/02/22	2.1	142.53	4.5	142.60	142.80	-2.5	12,083	-0.02%
2024/02/21	2.2	141.42	0	0.00	141.20	2.2	12,022	0.02%
2024/02/20	0.1	141.70	6.3	141.27	141.65	-6.2	12,301	-0.05%
2024/02/19	11.1	140.83	1.1	140.87	141.10	10	12,385	0.08%
2024/02/16	0.2	141.45	22.7	141.48	141.30	-22.5	12,615	-0.18%
2024/02/15	21.1	142.09	32.3	142.09	142.35	-11.2	12,656	-0.09%
2024/02/05	1.1	135.90	3.5	136.03	135.95	-2.4	12,384	-0.02%
2024/02/02	0.1	135.00	3.3	135.11	135.10	-3.2	12,168	-0.03%
2024/02/01	0.8	133.87	32.7	134.00	134.35	-31.9	12,124	-0.26%
2024/01/31	4.7	134.89	5.5	134.54	134.35	-0.8	12,169	-0.01%
2024/01/30	3.3	136.21	9.8	136.40	136.15	-6.5	12,165	-0.05%
2024/01/29	4.2	136.25	11.1	136.41	136.50	-6.9	12,271	-0.06%
2024/01/26	0	0.00	3.4	135.70	135.65	-3.4	11,972	-0.03%
2024/01/25	1	135.15	21.8	135.43	135.65	-20.8	11,872	-0.18%
2024/01/24	1.1	134.00	5.4	134.15	134.00	-4.3	11,511	-0.04%
2024/01/23	1	133.90	7.1	133.91	134.05	-6.1	11,454	-0.05%
2024/01/22	2	133.85	12.3	134.03	133.80	-10.3	11,491	-0.09%
2024/01/19	2.1	131.98	16	132.62	132.90	-13.9	11,344	-0.12%
2024/01/18	10.4	128.13	0.1	128.35	128.30	10.4	11,276	0.09%
2024/01/17	17	127.98	0.1	127.90	127.45	16.9	11,225	0.15%
2024/01/16	7.9	131.65	0	0.00	131.65	7.9	10,739	0.07%
2024/01/15	6.2	133.22	0.7	133.20	133.00	5.6	10,507	0.05%
2024/01/12	3.4	132.32	0.6	132.83	132.65	2.9	10,378	0.03%
2024/01/11	7.2	132.89	0.2	133.15	132.85	7	10,400	0.07%
2024/01/10	6.4	132.39	1	132.50	132.30	5.4	10,466	0.05%
2024/01/09	6.1	133.67	0	133.10	133.00	6	10,467	0.06%
2024/01/08	22.2	133.15	0.1	132.90	132.75	22.1	10,501	0.21%
2024/01/05	5.5	132.48	0.6	132.28	132.15	5	10,451	0.05%
2024/01/04	1.2	132.47	0.2	132.55	132.50	1	10,623	0.01%
2024/01/03	4.6	133.00	2.1	132.50	132.55	2.5	10,771	0.02%
2024/01/02	0.3	135.01	2.1	134.70	134.90	-1.7	10,627	-0.02%
2023/12/29	1.2	135.57	5.6	135.64	135.45	-4.3	10,597	-0.04%
2023/12/28	4.2	135.78	0.6	135.80	135.75	3.6	10,564	0.03%
2023/12/27	0.1	135.00	16.7	135.40	135.75	-16.6	10,401	-0.16%
2023/12/26	0.2	133.98	26.9	134.31	134.25	-26.7	10,010	-0.27%
2023/12/25	0.1	133.20	1.2	133.37	133.50	-1.2	9,822	-0.01%
2023/12/22	1.1	132.80	0.6	132.82	132.95	0.6	9,796	0.01%
2023/12/21	2.3	132.38	0.1	132.58	132.60	2.1	9,860	0.02%
2023/12/20	0.1	133.50	1.6	133.63	133.75	-1.5	9,837	-0.02%
2023/12/19	0.2	133.44	2.5	133.34	133.40	-2.3	9,885	-0.02%
2023/12/18	0.2	133.26	7.9	133.59	133.90	-7.7	10,144	-0.08%
2023/12/15	0.1	133.85	1	133.72	133.70	-0.9	10,132	-0.01%
2023/12/14	3.1	133.02	10.7	133.18	133.15	-7.6	9,893	-0.08%
2023/12/13	0.1	131.63	0.1	131.45	131.55	0	9,477	0.00%
2023/12/12	2.2	131.73	0.1	131.35	131.50	2.1	9,524	0.02%
2023/12/11	3.1	131.08	1.1	131.20	131.20	2	9,552	0.02%
2023/12/08	0	131.25	5.9	131.35	131.05	-5.9	9,554	-0.06%
2023/12/07	6.5	130.18	0.2	130.29	130.00	6.3	9,380	0.07%
2023/12/06	0	0.00	4.1	130.95	130.80	-4.1	9,471	-0.04%
2023/12/05	0.3	130.23	0.2	130.37	130.35	0.2	9,445	0.00%
2023/12/04	0.6	131.30	1.2	131.45	131.30	-0.7	9,459	-0.01%
2023/12/01	2.1	131.39	2.2	131.58	131.80	-0.1	9,507	0.00%
2023/11/30	0.1	131.12	0.1	131.31	131.35	0	9,479	0.00%
2023/11/29	2.3	131.17	1	132.00	131.15	1.3	9,354	0.01%
2023/11/28	0.1	130.98	2.1	131.08	131.25	-2	9,295	-0.02%
2023/11/27	4.1	131.36	5.1	130.21	130.35	-0.9	9,208	-0.01%
2023/11/24	2.2	131.45	0.6	131.13	131.20	1.6	9,147	0.02%
2023/11/22	0.2	131.45	0.1	131.35	131.35	0.1	9,002	0.00%
2023/11/21	2	132.40	19.2	132.38	132.55	-17.2	9,018	-0.19%
2023/11/20	1.1	130.57	1.8	130.89	130.95	-0.7	8,657	-0.01%
2023/11/17	2.1	131.34	6.9	131.15	131.00	-4.9	8,625	-0.06%
2023/11/16	1.1	130.42	1.9	130.68	130.60	-0.8	8,234	-0.01%
2023/11/15	2.1	130.56	15.4	130.71	130.55	-13.3	8,096	-0.16%
2023/11/14	1.1	129.18	20.3	129.30	129.00	-19.1	7,843	-0.24%
2023/11/13	1	128.90	21.4	129.02	128.70	-20.4	7,669	-0.27%
2023/11/10	0.3	126.65	0.1	126.70	126.75	0.2	7,548	0.00%
2023/11/09	1	126.90	1.6	126.95	127.25	-0.6	7,601	-0.01%
2023/11/08	0	126.95	23.6	126.83	127.20	-23.6	7,872	-0.30%
2023/11/07	2	126.30	5	126.60	126.50	-3	7,816	-0.04%
2023/11/06	6.2	126.90	21	127.01	126.55	-14.8	7,888	-0.19%
2023/11/03	0.1	124.93	9.3	125.17	125.45	-9.2	7,684	-0.12%
2023/11/02	0.1	124.25	11.2	123.81	124.50	-11.2	7,713	-0.14%
2023/11/01	4.3	121.74	0.1	121.95	121.75	4.2	7,626	0.05%
2023/10/31	15.2	121.70	0	0.00	121.15	15.2	7,666	0.20%
2023/10/30	2.9	122.34	0.2	121.99	122.00	2.8	7,686	0.04%
2023/10/27	1.6	122.26	1.2	122.62	122.30	0.4	7,608	0.01%
2023/10/26	23	121.86	0	0.00	121.75	23	7,661	0.30%
2023/10/25	2.5	124.46	3.2	124.58	124.20	-0.7	7,340	-0.01%
2023/10/24	9.6	123.27	3.1	123.54	123.95	6.5	7,340	0.09%
2023/10/23	1.8	124.25	0.3	123.88	123.85	1.4	7,293	0.02%
2023/10/20	1.2	124.15	1.1	124.37	125.40	0.1	7,276	0.00%
2023/10/19	0.2	125.01	1.3	125.02	124.85	-1.1	7,364	-0.02%
2023/10/18	7.3	125.32	1.2	125.43	124.80	6.1	7,447	0.08%
2023/10/17	1	126.80	0.3	126.60	126.55	0.7	7,349	0.01%
2023/10/16	4.1	125.91	11	125.99	126.25	-6.9	7,474	-0.09%
2023/10/13	0	126.95	5	127.15	126.95	-5	7,526	-0.07%
2023/10/12	1	127.15	36.3	126.71	127.30	-35.3	7,674	-0.46%
2023/10/11	0.1	126.05	12.6	126.16	126.25	-12.5	7,681	-0.16%
2023/10/06	0	0.00	3.2	124.16	124.10	-3.2	7,718	-0.04%
2023/10/05	0.1	122.75	9.3	123.50	123.65	-9.2	7,694	-0.12%
2023/10/04	6.9	121.83	0.1	122.05	121.90	6.8	7,701	0.09%
2023/10/03	2	123.61	1.8	123.97	123.50	0.2	7,645	0.00%
2023/10/02	1.1	124.17	5	124.24	124.25	-3.9	7,694	-0.05%
2023/09/28	9.9	122.58	0.3	122.40	122.65	9.6	7,859	0.12%
2023/09/27	3.5	122.07	0.1	122.25	122.15	3.4	7,849	0.04%
2023/09/26	14.2	122.32	1.1	122.61	122.10	13.1	7,835	0.17%
2023/09/25	6.7	123.41	4.1	123.31	123.55	2.5	7,778	0.03%
2023/09/22	7.7	122.48	0.3	122.77	122.65	7.4	7,829	0.09%
2023/09/21	22.6	123.06	0	0.00	122.75	22.6	7,765	0.29%
2023/09/20	4.5	124.69	0.3	124.92	124.75	4.3	7,507	0.06%
2023/09/19	2.2	125.72	1.1	125.48	125.45	1.1	7,518	0.01%
2023/09/18	2.5	126.14	1.1	125.96	126.00	1.4	7,574	0.02%
2023/09/15	5.2	126.95	11.2	127.00	127.35	-5.9	7,899	-0.08%
2023/09/14	0	0.00	22.6	126.55	126.95	-22.6	7,912	-0.29%
2023/09/13	0.3	125.05	0.1	125.15	125.20	0.2	7,892	0.00%
2023/09/12	2.3	124.02	0.1	124.73	125.05	2.2	7,959	0.03%
2023/09/11	5.5	123.62	0	0.00	123.80	5.5	8,099	0.07%
2023/09/08	0.8	124.24	0.1	124.54	124.30	0.8	8,073	0.01%
2023/09/07	5.3	124.94	0.1	124.90	124.85	5.2	8,371	0.06%
2023/09/06	0.5	126.19	0.1	126.05	126.00	0.4	8,506	0.01%
2023/09/05	1.6	126.25	2.8	126.28	126.45	-1.2	8,477	-0.01%
2023/09/04	0.2	125.99	0.2	126.55	126.75	0	8,502	0.00%
2023/09/01	4	125.91	0	0.00	125.90	4	8,646	0.05%
2023/08/31	1.6	125.77	0	0.00	125.70	1.6	8,705	0.02%
2023/08/30	1.1	126.65	1.3	126.80	126.60	-0.3	8,738	0.00%
2023/08/29	1	125.35	0.5	125.49	126.05	0.5	8,774	0.01%
2023/08/28	0.1	125.40	3.2	125.30	125.35	-3.1	8,731	-0.04%
2023/08/25	8.9	124.63	0.2	125.00	124.55	8.7	8,806	0.10%
2023/08/24	0.2	127.00	20	126.48	127.00	-19.9	8,890	-0.22%
2023/08/23	0.1	124.70	0.4	124.90	124.85	-0.4	9,020	0.00%
2023/08/22	0.2	123.91	10.5	124.00	124.00	-10.3	9,303	-0.11%
2023/08/21	9.8	123.46	1.3	123.77	123.00	8.5	9,433	0.09%
2023/08/18	7.6	124.06	4.1	124.24	123.85	3.6	9,447	0.04%
2023/08/17	8	123.49	2.6	124.11	124.60	5.4	9,525	0.06%
2023/08/16	21.6	123.98	0.4	124.29	124.05	21.3	9,664	0.22%
2023/08/15	17.6	125.19	2	125.00	124.70	15.6	9,931	0.16%
2023/08/14	32.4	124.74	5.1	124.95	124.50	27.4	10,173	0.27%
2023/08/11	12.1	126.43	0.1	126.55	126.30	12	10,232	0.12%
2023/08/10	23.6	126.56	0.1	126.60	126.40	23.6	10,235	0.23%
2023/08/09	1.8	127.16	1.4	127.41	127.20	0.4	10,122	0.00%
2023/08/08	10.3	127.01	0.1	127.25	127.00	10.3	10,124	0.10%
2023/08/07	12.3	127.71	2	128.40	128.50	10.3	10,010	0.10%
2023/08/04	4.1	127.23	1.1	127.20	127.25	3	10,002	0.03%
2023/08/02	11.3	127.70	4.1	127.93	127.85	7.2	9,967	0.07%
2023/08/01	1.1	129.00	0.1	129.45	129.45	1	9,867	0.01%
2023/07/31	2.8	129.20	1.4	128.82	128.80	1.4	9,830	0.01%
2023/07/28	0.3	129.36	2.1	129.55	129.50	-1.8	9,771	-0.02%
2023/07/27	0.8	129.12	16.4	129.23	129.50	-15.7	9,795	-0.16%
2023/07/26	8.2	128.52	0.2	128.83	128.50	8	9,814	0.08%
2023/07/25	1.1	128.81	0.5	128.79	128.85	0.7	9,835	0.01%
2023/07/24	7.8	127.06	0.3	127.20	127.25	7.5	9,877	0.08%
2023/07/21	14.3	126.83	0	0.00	127.20	14.3	9,930	0.14%
2023/07/20	0	129.35	0	0.00	129.35	0	10,026	0.00%
2023/07/19	6.6	129.62	4.2	130.09	128.75	2.4	10,073	0.02%
2023/07/18	6.4	130.33	1.1	130.66	129.85	5.3	9,915	0.05%
2023/07/17	2.3	131.96	0.1	132.00	132.00	2.3	9,841	0.02%
2023/07/14	0.3	131.85	7.1	132.05	132.25	-6.8	9,716	-0.07%
2023/07/13	0	0.00	10.2	131.47	130.90	-10.2	9,551	-0.11%
2023/07/12	1.2	129.33	21.1	129.35	129.45	-19.9	9,385	-0.21%
2023/07/11	0	128.95	13.1	128.96	129.20	-13.1	9,379	-0.14%
2023/07/10	3.1	127.58	0.4	128.10	127.45	2.7	9,413	0.03%
2023/07/07	6	127.45	3.5	127.55	127.70	2.4	9,330	0.03%
2023/07/06	20.1	128.31	0.4	129.24	127.90	19.7	9,296	0.21%
2023/07/05	0.3	130.97	1.2	131.04	130.80	-0.9	9,086	-0.01%
2023/07/04	3.1	130.88	5.2	130.89	131.00	-2.1	9,075	-0.02%
2023/07/03	0.2	130.40	3.5	130.48	130.70	-3.3	9,106	-0.04%
2023/06/30	5.8	128.43	2	128.88	129.10	3.8	9,245	0.04%
2023/06/29	1.5	129.02	1.4	129.10	129.05	0.1	9,318	0.00%
2023/06/28	1.3	128.97	4	129.04	129.10	-2.7	9,274	-0.03%
2023/06/27	6.6	129.06	1.9	129.03	128.90	4.7	9,342	0.05%
2023/06/26	3.3	129.83	1.2	129.99	129.75	2.2	9,410	0.02%
2023/06/21	4.3	130.41	0	0.00	130.55	4.3	9,511	0.04%
2023/06/20	0.1	130.69	1	130.82	130.55	-0.9	9,327	-0.01%
2023/06/19	3.3	130.89	1.3	130.85	131.25	2	9,455	0.02%
2023/06/16	2.5	131.31	8.1	131.45	131.55	-5.5	9,416	-0.06%
2023/06/15	0	131.85	2.6	131.97	131.90	-2.6	9,414	-0.03%
2023/06/14	0.2	131.27	2.6	131.43	131.50	-2.4	9,411	-0.03%
2023/06/13	0	131.35	10.8	130.69	131.55	-10.7	9,559	-0.11%
2023/06/12	20.5	129.29	3	128.87	129.00	17.4	9,371	0.19%
2023/06/09	1	127.89	7.8	127.80	127.80	-6.7	9,326	-0.07%
2023/06/08	7.5	126.83	5.1	127.33	126.85	2.5	9,545	0.03%
2023/06/07	2.1	128.07	2.8	127.88	128.10	-0.7	9,679	-0.01%
2023/06/06	4	126.75	1.1	127.00	126.70	2.9	9,532	0.03%
2023/06/05	3.4	126.43	1	126.75	126.35	2.4	9,525	0.03%
2023/06/02	2	126.90	17.1	126.67	126.75	-15.1	9,543	-0.16%
2023/06/01	6.2	124.99	0	0.00	125.15	6.2	9,567	0.07%
2023/05/31	2.1	125.45	2	126.00	126.15	0.1	9,554	0.00%
2023/05/30	1	126.94	9.1	126.71	126.75	-8.1	9,464	-0.09%
2023/05/29	6	127.18	1.4	127.32	126.75	4.7	9,386	0.05%
2023/05/26	7	125.90	81.5	125.86	125.95	-74.5	9,236	-0.81%
2023/05/25	0	0.00	7.2	122.99	123.05	-7.2	8,943	-0.08%
2023/05/24	1.1	121.23	0.5	121.55	121.60	0.6	8,934	0.01%
2023/05/23	2	122.00	0.5	122.50	122.20	1.5	8,826	0.02%
2023/05/22	1.4	122.29	10.3	122.33	122.30	-8.9	8,718	-0.10%
2023/05/19	0.5	122.44	16	122.62	122.50	-15.5	8,549	-0.18%
2023/05/18	1	122.20	30.8	122.00	122.15	-29.8	8,164	-0.37%
2023/05/17	5	120.50	9.1	119.96	120.55	-4.1	8,002	-0.05%
2023/05/16	0	117.80	4	118.75	118.60	-4	7,695	-0.05%
2023/05/15	3.9	116.99	4	117.04	117.20	-0.1	7,628	0.00%
2023/05/12	1.2	117.00	0	0.00	117.20	1.2	7,663	0.02%
2023/05/11	0.2	117.82	1	117.85	117.55	-0.8	7,680	-0.01%
2023/05/10	0.2	117.94	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	0.1	118.73	0.1	118.85	118.90	0	7,838	0.00%
2023/05/08	0.3	118.78	2	118.58	118.55	-1.7	7,983	-0.02%
2023/05/05	0.3	118.02	14.1	117.98	117.80	-13.8	8,041	-0.17%
2023/05/04	6.1	117.00	0	0.00	117.50	6.1	8,263	0.07%
2023/05/03	9.7	117.09	0.1	117.30	117.20	9.6	8,310	0.12%
2023/05/02	1.8	117.46	0.3	117.53	117.70	1.4	8,600	0.02%
2023/04/28	2.6	117.17	4.3	117.09	117.40	-1.7	9,236	-0.02%
2023/04/27	6.7	115.86	0.2	116.40	116.00	6.5	9,376	0.07%
2023/04/26	22.1	115.92	1	115.96	116.10	21.1	9,678	0.22%
2023/04/25	25.3	117.20	1	118.15	116.60	24.3	9,938	0.24%
2023/04/24	8.2	117.96	0	0.00	118.15	8.2	9,795	0.08%
2023/04/21	1	119.00	0.1	118.85	118.60	1	9,946	0.01%
2023/04/20	2.8	118.67	0.1	118.90	118.90	2.7	10,065	0.03%
2023/04/19	2.6	119.44	2	119.13	119.05	0.6	10,208	0.01%
2023/04/18	2.3	119.96	0.2	120.20	119.95	2.1	10,272	0.02%
2023/04/17	3	120.27	0	0.00	120.35	3	10,392	0.03%
2023/04/14	3.1	120.20	0.1	119.90	120.65	3	10,526	0.03%
2023/04/13	11.7	119.83	0.2	119.75	119.50	11.5	10,722	0.11%
2023/04/12	8.3	120.40	6	120.50	120.55	2.3	10,756	0.02%
2023/04/11	4.4	120.49	4.6	121.04	120.85	-0.2	10,939	0.00%
2023/04/10	2.3	121.26	1.1	122.10	121.00	1.2	11,043	0.01%
2023/04/07	1.1	121.00	0	0.00	121.00	1.1	11,050	0.01%
2023/04/06	3.5	120.58	0.1	121.00	121.00	3.4	11,043	0.03%
2023/03/31	0.6	121.88	0.2	121.60	121.60	0.4	11,018	0.00%
2023/03/30	0.1	121.23	2	121.30	121.20	-1.9	10,853	-0.02%
2023/03/29	2.1	120.74	1.2	120.75	120.60	0.9	10,861	0.01%
2023/03/28	2.2	120.35	0.5	120.51	120.40	1.7	11,017	0.02%
2023/03/27	0.1	121.74	4	121.31	121.45	-4	10,957	-0.04%
2023/03/24	0.2	121.85	5.1	122.07	122.20	-4.9	10,978	-0.04%
2023/03/23	0	122.05	22.1	121.48	121.85	-22.1	10,884	-0.20%
2023/03/22	1	120.85	33.3	120.22	120.90	-32.3	10,757	-0.30%
2023/03/21	0	0.00	0	118.45	118.65	0	10,628	0.00%
2023/03/20	2.6	118.16	0.1	118.00	118.10	2.6	10,708	0.02%
2023/03/17	4.1	118.47	1.1	118.50	118.95	3	10,693	0.03%
2023/03/16	10.2	116.78	0.5	116.92	117.05	9.7	10,665	0.09%
2023/03/15	7.3	117.75	2.1	118.27	117.60	5.2	10,542	0.05%
2023/03/14	12.2	117.53	1	117.80	117.50	11.2	10,505	0.11%
2023/03/13	6.1	117.93	2.3	118.24	118.80	3.8	10,522	0.04%
2023/03/10	39.4	118.42	0.1	118.30	118.30	39.3	10,334	0.38%
2023/03/09	0.1	120.50	0.2	120.48	120.20	-0.1	10,527	0.00%
2023/03/08	3.6	120.24	0.2	120.17	120.30	3.4	10,627	0.03%
2023/03/07	1.2	120.60	2	120.68	121.30	-0.8	10,702	-0.01%
2023/03/06	0.1	120.28	13.5	120.36	120.50	-13.4	10,828	-0.12%
2023/03/03	0.1	119.30	5	119.94	119.35	-4.9	10,939	-0.04%
2023/03/02	4.8	118.74	0.1	119.25	119.25	4.8	11,141	0.04%
2023/03/01	1.4	117.98	6.1	118.80	119.35	-4.7	11,216	-0.04%
2023/02/24	9.4	118.88	6.1	119.92	118.80	3.3	11,184	0.03%
2023/02/23	0	0.00	16.2	118.66	119.40	-16.2	11,237	-0.14%
2023/02/22	11.6	117.41	0	0.00	117.65	11.6	11,312	0.10%
2023/02/21	2.4	118.65	5.1	118.70	118.95	-2.7	11,354	-0.02%
2023/02/20	4.2	118.46	1	119.30	119.00	3.2	11,674	0.03%
2023/02/17	24	118.90	0	0.00	118.75	24	12,141	0.20%
2023/02/16	0	0.00	3.2	120.26	120.30	-3.2	12,312	-0.03%
2023/02/15	26.1	119.20	2.2	118.99	118.85	23.9	12,701	0.19%
2023/02/14	0	0.00	4.2	121.71	121.65	-4.2	12,742	-0.03%
2023/02/13	0	120.24	0	0.00	120.75	0	12,930	0.00%
2023/02/10	1	120.76	2.1	121.00	121.00	-1	13,040	-0.01%
2023/02/09	1.2	120.89	1.5	120.83	120.90	-0.4	13,138	0.00%
2023/02/08	5.2	120.65	4.1	120.44	120.85	1.1	13,164	0.01%
2023/02/07	1.3	118.71	0.1	119.00	119.00	1.2	13,240	0.01%
2023/02/06	1.6	119.50	1	119.55	119.25	0.6	13,219	0.00%
2023/02/03	0.2	120.96	7.4	120.78	121.00	-7.2	13,134	-0.05%
2023/02/02	3.2	120.74	7.2	120.82	121.00	-4	13,144	-0.03%
2023/02/01	1.1	118.52	5.1	118.92	119.00	-4	13,076	-0.03%
2023/01/31	5.7	119.07	1.5	119.16	118.30	4.1	13,101	0.03%
2023/01/30	8.3	120.12	23.3	120.34	120.70	-14.9	12,923	-0.12%
2023/01/17	12.7	118.07	5.1	118.12	118.10	7.6	12,536	0.06%
2023/01/16	5.8	118.04	16.5	118.22	118.10	-10.7	12,585	-0.08%
2023/01/13	5.7	117.20	22.7	117.79	117.20	-17	12,328	-0.14%
2023/01/12	20.6	116.33	4.1	115.83	115.85	16.5	12,170	0.14%
2023/01/11	0.2	116.10	3	116.10	116.35	-2.9	12,263	-0.02%
2023/01/10	0.2	116.02	12.1	116.01	116.25	-11.9	12,110	-0.10%
2023/01/09	0.1	115.85	12	114.70	115.80	-11.9	12,237	-0.10%
2023/01/06	0.2	111.79	6.6	112.00	111.80	-6.4	12,178	-0.05%
2023/01/05	2.4	111.27	6.1	111.29	111.30	-3.6	12,332	-0.03%
2023/01/04	4.2	110.45	0	0.00	110.50	4.2	12,354	0.03%
2023/01/03	3.3	108.83	5.3	110.38	110.75	-1.9	12,647	-0.02%
2022/12/30	0.5	110.46	1.3	110.65	110.20	-0.8	12,544	-0.01%
2022/12/29	4.8	109.04	2	108.70	109.50	2.8	12,541	0.02%
2022/12/28	2.9	109.91	0.1	109.75	110.00	2.8	12,488	0.02%
2022/12/27	0.1	112.01	0.1	111.70	111.60	0.1	12,410	0.00%
2022/12/26	1.1	110.90	1	110.90	111.10	0.1	12,525	0.00%
2022/12/23	7.5	110.85	0.1	110.80	110.70	7.4	12,668	0.06%
2022/12/22	1.1	112.55	0.1	112.55	112.60	1	12,741	0.01%
2022/12/21	6.7	110.58	0	0.00	110.75	6.7	12,972	0.05%
2022/12/20	7.9	110.90	0.1	110.55	110.30	7.8	12,922	0.06%
2022/12/19	2.7	112.41	1.1	112.31	112.35	1.6	13,046	0.01%
2022/12/16	18	112.89	1.1	112.42	113.00	16.9	13,186	0.13%
2022/12/15	0.1	114.52	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	1	114.75	0.2	114.83	114.80	0.9	13,289	0.01%
2022/12/13	2.4	113.96	0	0.00	113.40	2.4	13,254	0.02%
2022/12/12	0.6	113.65	1.3	113.87	113.90	-0.7	13,263	-0.01%
2022/12/09	0	114.50	1.1	114.77	115.00	-1.1	13,340	-0.01%
2022/12/08	5.2	112.98	0	0.00	113.25	5.2	13,297	0.04%
2022/12/07	5.8	114.72	6	115.17	114.60	-0.2	13,326	0.00%
2022/12/06	3.9	116.13	0.1	115.40	115.30	3.8	13,265	0.03%
2022/12/05	1.1	117.54	3	118.00	117.45	-1.9	13,225	-0.01%
2022/12/02	7.3	117.38	0.3	117.50	117.30	7.1	13,144	0.05%
2022/12/01	3	118.30	5.6	119.00	118.35	-2.6	13,277	-0.02%
2022/11/30	3	115.87	2	115.78	116.35	1	12,974	0.01%
2022/11/29	2.1	113.37	1.7	114.48	115.40	0.4	12,967	0.00%
2022/11/28	6.1	114.54	1.7	114.66	114.35	4.4	13,021	0.03%
2022/11/25	0.3	116.81	8.1	116.76	116.70	-7.8	13,121	-0.06%
2022/11/24	1.3	116.59	10.3	116.26	116.70	-9	12,972	-0.07%
2022/11/23	1.4	115.46	10.9	115.70	115.60	-9.5	12,920	-0.07%
2022/11/22	0.2	114.18	5.3	114.60	114.80	-5.1	13,049	-0.04%
2022/11/21	0.3	114.06	3.1	113.95	113.85	-2.8	13,123	-0.02%
2022/11/18	0.2	114.55	9.5	114.85	114.25	-9.3	13,060	-0.07%
2022/11/17	7	113.63	7.1	113.74	114.55	-0.1	13,000	0.00%
2022/11/16	2.2	114.41	4.6	114.33	114.50	-2.4	12,949	-0.02%
2022/11/15	13.2	114.16	35	113.95	114.70	-21.8	12,689	-0.17%
2022/11/14	1.4	109.60	19.1	110.02	110.00	-17.7	12,193	-0.15%
2022/11/11	13.1	108.50	83.3	108.69	109.00	-70.2	11,979	-0.59%
2022/11/10	2.4	103.64	4.1	103.75	103.50	-1.7	11,638	-0.01%
2022/11/09	0.4	104.08	10.4	103.83	104.50	-10	11,557	-0.09%
2022/11/08	1.1	101.65	4.2	101.76	101.60	-3.1	11,401	-0.03%
2022/11/07	3.2	100.32	4.4	99.99	100.55	-1.3	11,368	-0.01%
2022/11/04	9.4	98.04	0.1	99.00	98.85	9.3	11,346	0.08%
2022/11/03	6.5	98.50	0	0.00	98.70	6.5	11,359	0.06%
2022/11/02	5.1	99.66	11.1	99.72	100.00	-5.9	11,265	-0.05%
2022/11/01	3.1	99.59	3.1	99.50	99.60	0.1	11,293	0.00%
2022/10/31	0.2	99.01	5.6	98.85	99.05	-5.4	11,311	-0.05%
2022/10/28	14.8	97.99	1	98.40	97.75	13.8	11,257	0.12%
2022/10/27	2.2	98.96	1.9	99.03	99.00	0.3	11,196	0.00%
2022/10/26	8.2	96.94	2	97.88	97.60	6.2	11,358	0.05%
2022/10/25	16.8	97.23	5	96.98	96.70	11.8	11,334	0.10%
2022/10/24	6.4	99.16	9.1	99.11	98.60	-2.6	11,134	-0.02%
2022/10/21	14.2	99.22	0	0.00	98.90	14.2	10,989	0.13%
2022/10/20	20.9	97.76	11	97.86	99.20	9.9	10,919	0.09%
2022/10/19	28.9	100.58	2	99.78	99.75	26.9	10,813	0.25%
2022/10/18	41.2	100.50	3.3	100.92	101.10	37.9	10,729	0.35%
2022/10/17	13.9	99.59	3.1	99.28	99.95	10.8	10,883	0.10%
2022/10/14	1.7	101.63	8	101.81	101.85	-6.3	10,703	-0.06%
2022/10/13	19.7	99.33	14.2	99.43	99.00	5.5	10,793	0.05%
2022/10/12	18.6	99.98	4.6	99.95	100.20	14	10,666	0.13%
2022/10/11	34.1	101.15	9	100.84	100.70	25.1	10,814	0.23%
2022/10/07	10.3	106.92	1.1	106.94	106.20	9.2	10,601	0.09%
2022/10/06	0.6	107.89	5.1	107.91	108.00	-4.6	10,703	-0.04%
2022/10/05	5.4	106.95	9.1	107.07	107.25	-3.7	10,975	-0.03%
2022/10/04	6	104.57	5.7	104.60	104.80	0.3	10,983	0.00%
2022/10/03	2.8	102.57	33	102.88	102.20	-30.2	10,983	-0.27%
2022/09/30	9.7	103.45	2	103.58	103.45	7.7	10,969	0.07%
2022/09/29	16.6	105.06	2	105.22	104.90	14.6	10,983	0.13%
2022/09/28	24.5	105.72	13.5	105.59	105.25	11	11,069	0.10%
2022/09/27	2.6	107.57	0.1	107.69	107.50	2.6	11,024	0.02%
2022/09/26	33.3	107.36	1.1	107.30	107.65	32.2	11,316	0.28%
2022/09/23	6.6	109.86	0	0.00	109.70	6.6	11,564	0.06%
2022/09/22	36.4	109.94	0	0.00	110.75	36.4	11,661	0.31%
2022/09/21	18	112.01	0	0.00	112.10	18	11,516	0.16%
2022/09/20	10	112.43	0.1	112.75	113.05	10	11,514	0.09%
2022/09/19	9.9	112.12	0.7	112.10	112.05	9.2	11,695	0.08%
2022/09/16	3.1	112.52	0	0.00	112.55	3.1	11,757	0.03%
2022/09/15	2.2	113.38	0.5	114.00	113.85	1.7	11,822	0.01%
2022/09/14	31.2	113.42	0	113.60	113.65	31.2	12,011	0.26%
2022/09/13	0.7	116.13	1.1	116.30	116.00	-0.4	11,937	0.00%
2022/09/12	1.1	115.49	11.7	115.44	115.40	-10.6	12,037	-0.09%
2022/09/08	9	112.61	11	112.60	113.00	-2	12,240	-0.02%
2022/09/07	18.1	112.52	25	112.65	112.20	-6.9	12,334	-0.06%
2022/09/06	3.4	114.55	2.1	114.90	114.90	1.3	12,223	0.01%
2022/09/05	14.6	113.96	2	114.13	114.15	12.6	12,313	0.10%
2022/09/02	24	114.24	2	114.65	113.90	22	12,447	0.18%
2022/09/01	30	115.17	0.7	115.19	115.15	29.3	12,285	0.24%
2022/08/31	0.4	117.04	1	117.60	117.60	-0.6	11,968	0.00%
2022/08/30	15.9	116.76	20.6	116.26	116.75	-4.6	11,917	-0.04%
2022/08/29	12.3	116.44	0	0.00	116.55	12.3	11,795	0.10%
2022/08/26	2.4	119.62	2	120.00	119.60	0.3	11,600	0.00%
2022/08/25	0	119.35	0	0.00	119.00	0	11,508	0.00%
2022/08/24	2.3	118.33	0	0.00	117.90	2.3	11,533	0.02%
2022/08/23	1.3	118.48	0	0.00	118.20	1.3	11,533	0.01%
2022/08/22	3.6	119.98	0	0.00	119.80	3.6	11,603	0.03%
2022/08/19	0	121.34	1	121.10	121.55	-1	11,663	-0.01%
2022/08/18	4	121.25	0.3	121.20	121.35	3.7	11,693	0.03%
2022/08/17	0.2	122.19	1.1	122.11	122.15	-0.9	11,647	-0.01%
2022/08/16	1	122.20	0.1	122.15	122.10	0.9	11,500	0.01%
2022/08/15	1.3	121.94	2.4	121.93	121.90	-1.1	11,381	-0.01%
2022/08/12	3.4	120.87	5	120.77	120.80	-1.6	11,283	-0.01%
2022/08/11	0.2	119.93	7	119.97	120.05	-6.9	11,262	-0.06%
2022/08/10	3.8	117.95	0.1	118.00	117.90	3.7	11,189	0.03%
2022/08/09	9.2	119.44	0.1	119.35	119.15	9.1	11,138	0.08%
2022/08/08	3.2	118.79	2	119.08	119.25	1.2	11,102	0.01%
2022/08/05	10.1	119.07	8.1	118.59	119.50	2	11,075	0.02%
2022/08/04	2.3	116.29	2	116.35	116.55	0.3	11,117	0.00%
2022/08/03	4.3	115.88	4.7	116.06	116.25	-0.4	11,137	0.00%
2022/08/02	5.1	115.66	1	115.75	115.55	4.1	11,237	0.04%
2022/08/01	3.8	117.73	2	117.90	117.65	1.8	11,155	0.02%
2022/07/29	2	118.25	0	0.00	118.00	2	11,279	0.02%
2022/07/28	9.2	117.62	3	117.42	116.90	6.2	11,249	0.05%
2022/07/27	1.1	115.78	5	115.84	116.70	-3.9	11,275	-0.03%
2022/07/26	3.2	115.79	2.3	115.69	115.65	0.9	11,248	0.01%
2022/07/25	2.1	116.52	24	116.59	116.70	-21.9	11,236	-0.20%
2022/07/22	1.1	116.84	4	116.84	116.80	-2.9	11,253	-0.03%
2022/07/21	4.8	115.76	5.7	115.81	116.35	-0.9	11,471	-0.01%
2022/07/20	10.3	115.77	7.1	115.79	115.05	3.2	11,480	0.03%
2022/07/19	1.1	114.26	0.2	114.49	114.30	0.9	11,735	0.01%
2022/07/18	6.7	114.30	13	114.28	114.20	-6.3	11,701	-0.05%
2022/07/15	18.5	115.09	14	114.14	115.50	4.5	11,398	0.04%
2022/07/14	9.2	112.85	5.2	112.94	114.00	4	11,202	0.04%
2022/07/13	5.3	113.20	10.2	113.36	113.45	-4.9	11,107	-0.04%
2022/07/12	42.4	109.83	21	109.89	109.55	21.4	10,992	0.19%
2022/07/11	14.3	112.53	12	112.58	112.25	2.3	11,151	0.02%
2022/07/08	16.9	113.22	13	113.17	113.25	3.9	11,108	0.03%
2022/07/07	21.3	111.11	28.4	111.18	112.10	-7.1	11,056	-0.06%
2022/07/06	41.9	109.50	32	109.59	108.85	9.9	11,069	0.09%
2022/07/05	33.7	110.30	25	110.44	111.00	8.7	11,088	0.08%
2022/07/04	39.7	110.67	26.1	110.77	110.45	13.6	10,967	0.12%
2022/07/01	22.6	113.48	11.2	113.18	111.55	11.4	10,771	0.11%
2022/06/30	34.3	116.29	17.3	116.41	115.80	17	10,386	0.16%
2022/06/29	10.5	118.80	7	118.89	118.80	3.5	10,175	0.03%
2022/06/28	35.8	119.60	24	119.65	119.80	11.8	10,130	0.12%
2022/06/27	21.1	120.90	32.1	120.93	120.95	-11	10,086	-0.11%
2022/06/24	12.1	118.54	25.1	118.81	118.15	-13	9,916	-0.13%
2022/06/23	32.8	118.20	18.6	117.94	117.90	14.2	9,910	0.14%
2022/06/22	22.4	120.04	13.6	119.84	119.50	8.8	9,711	0.09%
2022/06/21	22.1	121.56	24	121.22	122.20	-1.9	9,532	-0.02%
2022/06/20	22.7	120.24	20.2	120.28	119.75	2.5	9,595	0.03%
2022/06/17	35	120.90	11.3	120.85	120.85	23.7	9,520	0.25%
2022/06/16	14.3	123.97	14.3	123.86	122.50	0.1	9,321	0.00%
2022/06/15	19.5	123.14	16	123.11	122.75	3.5	9,320	0.04%
2022/06/14	25.7	122.50	14.8	122.60	123.35	10.9	9,405	0.12%
2022/06/13	29.8	123.71	21	123.84	123.55	8.8	9,524	0.09%
2022/06/10	22.7	126.94	19	127.05	127.10	3.7	9,634	0.04%
2022/06/09	10	128.24	10	128.33	128.40	0	9,706	0.00%
2022/06/08	1.3	128.70	2.8	128.88	128.80	-1.5	9,850	-0.01%
2022/06/07	17.1	127.25	2.1	127.10	127.40	15	10,025	0.15%
2022/06/06	3.1	128.13	6.1	128.38	128.70	-3	10,292	-0.03%
2022/06/02	2.6	127.90	1.6	128.07	127.80	1	10,921	0.01%
2022/06/01	14.2	129.46	4	129.80	129.15	10.2	11,714	0.09%
2022/05/31	5.1	127.97	11.5	128.48	129.80	-6.4	11,817	-0.05%
2022/05/30	8.1	128.13	9.4	127.48	128.55	-1.3	11,774	-0.01%
2022/05/27	3.1	125.14	6	125.09	125.50	-2.9	11,633	-0.02%
2022/05/26	9.1	123.95	8.3	124.83	122.90	0.8	11,576	0.01%
2022/05/25	15.2	124.45	0.2	124.55	124.45	15	11,855	0.13%
2022/05/24	2.7	124.12	1.2	124.10	123.50	1.5	12,301	0.01%
2022/05/23	1.5	124.80	2	125.35	124.90	-0.5	12,291	0.00%
2022/05/20	4.2	123.86	4.5	124.78	124.65	-0.4	12,557	0.00%
2022/05/19	21.6	123.27	2	123.45	123.30	19.6	12,570	0.16%
2022/05/18	0.3	125.58	8.5	125.63	125.70	-8.2	12,514	-0.07%
2022/05/17	1.5	123.90	1.1	123.64	124.35	0.4	12,491	0.00%
2022/05/16	3.2	123.04	3.1	123.63	123.00	0.1	12,534	0.00%
2022/05/13	5.9	122.09	0.1	122.30	122.35	5.8	12,561	0.05%
2022/05/12	13.7	121.92	2	122.25	121.25	11.7	12,641	0.09%
2022/05/11	14	123.52	0.4	123.80	124.20	13.6	12,516	0.11%
2022/05/10	3.4	122.31	17.5	122.13	124.00	-14.1	12,482	-0.11%
2022/05/09	16.2	124.70	9.4	124.93	124.55	6.9	12,386	0.06%
2022/05/06	18.2	126.15	1	126.75	126.65	17.2	12,357	0.14%
2022/05/05	2.2	129.35	1.3	129.50	129.25	0.9	12,475	0.01%
2022/05/04	2.4	127.61	0	0.00	127.80	2.4	12,667	0.02%
2022/05/03	10.3	127.96	3.2	127.88	127.80	7.1	12,902	0.06%
2022/04/29	1.4	128.73	4.2	129.29	128.75	-2.7	13,017	-0.02%
2022/04/28	8.9	126.48	3.4	127.14	127.10	5.5	13,316	0.04%
2022/04/27	33.7	126.47	6.2	126.70	126.55	27.5	13,394	0.21%
2022/04/26	6	129.26	0	0.00	129.25	6	13,160	0.05%
2022/04/25	45.8	129.10	2.1	128.91	129.25	43.8	13,244	0.33%
2022/04/22	5.7	131.01	0.7	131.85	131.60	5	12,823	0.04%
2022/04/21	0.1	132.81	0	0.00	132.75	0.1	12,805	0.00%
2022/04/20	1.5	131.82	1.1	132.13	132.65	0.4	12,863	0.00%
2022/04/19	1	132.24	0	0.00	132.00	1	12,919	0.01%
2022/04/18	12.2	131.58	1.1	131.51	131.55	11.1	13,064	0.09%
2022/04/15	5.3	132.42	0	0.00	132.25	5.3	13,027	0.04%
2022/04/14	4.1	134.67	3.2	134.99	134.55	0.9	12,799	0.01%
2022/04/13	1.8	134.04	2.3	134.63	135.05	-0.5	12,860	0.00%
2022/04/12	6.2	132.38	0	0.00	132.55	6.2	12,933	0.05%
2022/04/11	11.1	132.79	1.1	132.60	132.45	10	12,857	0.08%
2022/04/08	0.3	133.94	0	0.00	134.55	0.3	12,692	0.00%
2022/04/07	18.4	134.37	1	134.30	133.80	17.4	12,647	0.14%
2022/04/06	4.3	135.38	0.1	136.35	136.25	4.2	12,778	0.03%
2022/04/01	2.5	136.64	0.1	137.50	136.95	2.5	12,959	0.02%
2022/03/31	0	138.52	1	138.15	138.10	-1	12,939	-0.01%
2022/03/30	3.2	138.31	6.1	138.49	138.55	-2.9	13,089	-0.02%
2022/03/29	2.2	136.80	2.1	137.09	136.85	0.1	13,185	0.00%
2022/03/28	7.4	136.12	4.1	135.90	136.70	3.4	13,145	0.03%
2022/03/25	0.7	138.17	8	138.11	138.20	-7.3	13,081	-0.06%
2022/03/24	1.4	137.56	0	0.00	138.00	1.4	13,072	0.01%
2022/03/23	0.4	137.79	5	138.05	138.10	-4.6	13,082	-0.04%
2022/03/22	1.1	136.85	0.1	136.85	136.80	1	13,004	0.01%
2022/03/21	5.3	137.31	4.1	137.40	137.00	1.1	13,069	0.01%
2022/03/18	1.4	135.97	4.4	136.13	136.10	-3	13,019	-0.02%
2022/03/17	0.7	135.20	13.6	135.80	136.40	-12.9	12,884	-0.10%
2022/03/16	18.3	131.76	2.5	132.56	132.20	15.9	12,706	0.12%
2022/03/15	16.6	131.85	1.7	131.62	131.65	14.9	12,465	0.12%
2022/03/14	12.6	134.55	2.2	134.40	134.40	10.4	12,255	0.09%
2022/03/11	15.8	134.55	0	0.00	134.40	15.8	12,162	0.13%
2022/03/10	13.2	136.07	5.1	136.04	136.35	8.1	12,050	0.07%
2022/03/09	17.1	132.64	1	133.05	132.50	16.1	11,890	0.14%
2022/03/08	29.8	131.89	9.1	131.57	131.15	20.7	11,690	0.18%
2022/03/07	60.9	134.25	2	134.58	134.00	58.9	11,064	0.53%
2022/03/04	5.6	138.53	0	138.95	138.45	5.6	10,368	0.05%
2022/03/03	1.3	139.99	0.8	139.96	139.95	0.5	10,345	0.01%
2022/03/02	2.4	139.52	1.7	139.61	139.65	0.6	10,465	0.01%
2022/03/01	10	140.29	1	140.45	140.45	9	10,405	0.09%
2022/02/25	23	138.37	0	0.00	138.50	23	10,318	0.22%
2022/02/24	25	139.46	1	138.45	138.80	24	10,017	0.24%
2022/02/23	1.5	141.79	0.4	142.35	142.25	1.1	9,590	0.01%
2022/02/22	19.4	141.52	5.1	141.60	141.85	14.3	9,615	0.15%
2022/02/21	1.6	143.45	1	143.65	143.80	0.6	9,402	0.01%
2022/02/18	1.3	143.72	1.5	143.52	144.10	-0.2	9,666	0.00%
2022/02/17	0.6	144.52	4.8	144.51	144.50	-4.2	9,697	-0.04%
2022/02/16	1.5	144.22	2	144.01	144.40	-0.5	9,723	-0.01%
2022/02/15	11.5	142.44	0	0.00	142.05	11.5	9,706	0.12%
2022/02/14	7.8	142.62	4	142.70	142.70	3.8	9,657	0.04%
2022/02/11	0.9	144.74	0	0.00	144.95	0.9	9,549	0.01%
2022/02/10	3.2	144.22	2	144.36	145.05	1.2	9,682	0.01%
2022/02/09	5	143.11	1.3	143.20	143.40	3.7	9,705	0.04%
2022/02/08	5.7	143.02	2.5	142.94	142.90	3.2	9,757	0.03%
2022/02/07	49.7	142.10	3.2	142.34	142.30	46.5	9,615	0.48%
2022/01/26	9.8	141.81	0	141.95	141.55	9.8	9,253	0.11%
2022/01/25	9.8	141.58	0.2	141.90	141.65	9.6	9,024	0.11%
2022/01/24	9.5	142.17	2.3	143.73	144.00	7.2	8,674	0.08%
2022/01/21	37.1	143.18	2	143.28	142.65	35.1	8,537	0.41%
2022/01/20	13.5	148.48	0.1	149.05	149.10	13.4	8,114	0.16%
2022/01/19	10.1	148.94	0	0.00	148.50	10.1	7,967	0.13%
2022/01/18	3.8	151.54	0	0.00	150.30	3.8	7,897	0.05%
2022/01/17	0	152.00	0	151.80	152.00	0	7,780	0.00%
2022/01/14	6	149.95	0.6	150.00	150.30	5.4	7,751	0.07%
2022/01/13	0.2	149.95	0.1	150.14	150.30	0.1	7,800	0.00%
2022/01/12	5	149.16	17	149.15	149.55	-12	7,918	-0.15%
2022/01/11	0.2	147.79	10.1	147.38	148.30	-9.9	7,890	-0.13%
2022/01/10	4.2	146.39	2	147.50	147.55	2.2	7,682	0.03%
2022/01/07	4.3	147.04	0.1	147.00	146.60	4.2	7,644	0.06%
2022/01/06	0.4	147.78	0	0.00	147.90	0.4	7,582	0.00%
2022/01/05	5	149.47	1.1	149.55	149.30	4	7,528	0.05%
2022/01/04	1.1	149.04	3	148.66	149.60	-1.9	7,522	-0.03%
2022/01/03	0.1	146.50	3	146.86	146.40	-2.9	7,490	-0.04%
2021/12/30	0	145.90	4.1	145.67	145.50	-4	7,603	-0.05%
2021/12/29	0.1	145.26	0	0.00	145.95	0.1	7,866	0.00%
2021/12/28	0	0.00	6.3	144.95	145.30	-6.3	7,940	-0.08%
2021/12/27	0.1	143.90	3.1	143.91	144.15	-3	7,953	-0.04%
2021/12/24	1.1	143.00	1.5	143.35	143.05	-0.4	8,296	0.00%
2021/12/23	0.2	142.64	0.1	142.50	142.65	0.1	8,364	0.00%
2021/12/22	0.1	141.80	0.1	141.81	141.85	-0.1	8,627	0.00%
2021/12/21	0	140.80	0	140.80	141.85	0	8,854	0.00%
2021/12/20	0.4	141.06	0.1	141.60	140.65	0.3	8,940	0.00%
2021/12/17	1.1	141.65	0.3	141.75	141.90	0.7	8,971	0.01%
2021/12/16	0	0.00	1.7	141.68	142.05	-1.7	8,985	-0.02%
2021/12/15	0	140.00	0	140.55	140.30	0	9,290	0.00%
2021/12/14	3.2	140.25	0	0.00	140.10	3.2	9,187	0.04%
2021/12/13	0.1	142.00	1.1	142.20	141.50	-1	9,242	-0.01%
2021/12/10	0	0.00	3	141.95	141.95	-3	9,366	-0.03%
2021/12/09	1	142.10	0	0.00	142.00	1	9,351	0.01%
2021/12/08	0.1	142.90	5.1	143.04	142.35	-5.1	9,329	-0.05%
2021/12/07	0	140.92	1.1	140.80	141.80	-1	9,198	-0.01%
2021/12/06	0	0.00	4	141.45	141.35	-4	9,199	-0.04%
2021/12/03	0.2	141.35	2.1	141.60	141.75	-1.9	9,251	-0.02%
2021/12/02	0.1	140.86	0	0.00	141.80	0.1	9,307	0.00%
2021/12/01	0	139.65	0.4	139.46	140.30	-0.3	9,390	0.00%
2021/11/30	1.1	139.38	2.5	139.16	138.00	-1.4	9,504	-0.01%
2021/11/29	3.5	138.02	1.2	138.11	138.15	2.3	9,449	0.02%
2021/11/26	8.6	138.23	0	0.00	138.15	8.6	9,567	0.09%
2021/11/25	0.1	140.42	0.1	140.50	140.45	0	9,641	0.00%
2021/11/24	0.2	140.46	0	0.00	140.50	0.2	9,955	0.00%
2021/11/23	0.2	141.32	0	0.00	141.10	0.2	10,179	0.00%
2021/11/22	0.1	142.50	9.8	142.61	142.45	-9.7	10,223	-0.09%
2021/11/19	1	143.10	5.1	142.97	142.80	-4	10,275	-0.04%
2021/11/18	0.2	141.97	5.8	142.15	142.45	-5.6	10,259	-0.05%
2021/11/17	0	141.35	1.3	141.53	141.65	-1.3	10,259	-0.01%
2021/11/16	0	0.00	5.3	141.25	141.20	-5.3	10,182	-0.05%
2021/11/15	0	0.00	0.1	140.96	140.95	-0.1	10,524	0.00%
2021/11/12	0.3	139.74	6.3	140.50	139.70	-6	10,774	-0.06%
2021/11/11	0.5	139.39	0	0.00	139.25	0.5	10,895	0.00%
2021/11/10	3	140.60	2.4	140.28	140.50	0.6	11,000	0.01%
2021/11/09	0.1	140.90	3	140.79	140.70	-3	11,029	-0.03%
2021/11/08	0.1	139.02	5.4	139.00	139.20	-5.3	10,862	-0.05%
2021/11/05	0	0.00	19	137.48	138.10	-19	10,800	-0.18%
2021/11/04	0	136.55	1	137.15	136.15	-1	10,654	-0.01%
2021/11/03	1	136.90	7	136.96	136.60	-6	10,696	-0.06%
2021/11/02	1	136.65	1	137.25	136.25	0	10,722	0.00%
2021/10/29	23.3	135.91	1	135.80	135.80	22.3	10,790	0.21%
2021/10/28	0	136.90	0	0.00	137.15	0	10,809	0.00%
2021/10/27	0.1	136.80	2	136.80	137.55	-1.9	10,855	-0.02%
2021/10/26	8	137.65	17.1	137.31	137.55	-9.1	10,796	-0.08%
2021/10/25	1.1	135.87	0	0.00	136.40	1.1	10,800	0.01%
2021/10/22	0.3	136.53	0	0.00	136.50	0.3	11,178	0.00%
2021/10/21	3	137.55	19.3	137.15	136.10	-16.2	11,263	-0.14%
2021/10/20	2.3	136.72	9.8	137.07	136.60	-7.5	11,238	-0.07%
2021/10/19	0	0.00	11.1	136.92	136.95	-11.1	11,047	-0.10%
2021/10/18	1.1	136.44	4	136.60	135.85	-2.9	11,008	-0.03%
2021/10/15	2	134.80	8	135.44	136.25	-6	11,132	-0.05%
2021/10/14	2.1	133.02	0.8	133.00	132.75	1.3	11,039	0.01%
2021/10/13	2.1	132.43	0.1	132.60	132.40	2	11,159	0.02%
2021/10/12	7.3	132.60	0	0.00	132.85	7.3	11,224	0.06%
2021/10/08	1.4	135.17	0.2	134.35	134.20	1.2	11,241	0.01%
2021/10/07	3.7	134.74	3.4	134.35	135.35	0.3	11,270	0.00%
2021/10/06	12.1	132.49	0	0.00	133.00	12.1	11,272	0.11%
2021/10/05	29.3	131.92	0	0.00	132.95	29.3	11,131	0.26%
2021/10/04	20.5	133.49	0.6	133.22	133.15	19.9	10,793	0.18%
2021/10/01	24.3	134.25	0	0.00	133.95	24.3	10,472	0.23%
2021/09/30	6.3	136.20	2	136.78	137.05	4.3	10,130	0.04%
2021/09/29	24.5	136.17	0	0.00	136.00	24.5	9,960	0.25%
2021/09/28	20	138.80	0	0.00	139.00	20	9,592	0.21%
2021/09/27	0	139.75	7.1	139.54	140.00	-7.1	9,375	-0.08%
2021/09/24	1.1	139.38	1	139.45	139.65	0.1	9,255	0.00%
2021/09/23	0.2	137.85	2.3	138.06	138.00	-2.1	9,309	-0.02%
2021/09/22	19.8	136.96	0	0.00	137.20	19.8	9,363	0.21%
2021/09/17	1.1	140.53	0.2	140.27	140.50	0.9	9,031	0.01%
2021/09/16	3.3	140.08	1.5	140.07	140.10	1.8	9,076	0.02%
2021/09/15	0	140.85	0	0.00	140.75	0	9,046	0.00%
2021/09/14	0.1	141.80	0	0.00	141.60	0.1	8,952	0.00%
2021/09/13	1	141.50	4.8	141.48	141.45	-3.8	9,009	-0.04%
2021/09/10	1.1	141.27	0.1	141.80	141.95	1	9,216	0.01%
2021/09/08	2.1	140.73	2.6	140.99	140.65	-0.5	9,204	-0.01%
2021/09/07	2	142.13	2.7	141.92	141.90	-0.7	9,208	-0.01%
2021/09/06	0.6	142.57	9.3	142.62	142.55	-8.8	9,137	-0.10%
2021/09/03	0	0.00	13	141.81	141.90	-13	8,961	-0.14%
2021/09/02	0	0.00	0.3	140.90	139.90	-0.3	8,889	0.00%
2021/09/01	1	141.00	7.6	140.82	141.00	-6.6	8,873	-0.07%
2021/08/31	6.1	139.04	18.2	139.38	140.35	-12.2	8,618	-0.14%
2021/08/30	0	0.00	16.2	139.18	139.50	-16.2	8,528	-0.19%
2021/08/27	0.1	138.00	9.3	138.13	138.15	-9.2	8,225	-0.11%
2021/08/26	1	136.80	5	137.46	137.00	-4	8,032	-0.05%
2021/08/25	0.3	135.87	5	135.93	136.05	-4.7	7,997	-0.06%
2021/08/24	3	135.08	8.2	134.97	134.75	-5.2	7,975	-0.06%
2021/08/23	2	133.48	3	133.75	134.35	-1	8,065	-0.01%
2021/08/20	5.8	131.22	1	131.05	130.75	4.8	8,127	0.06%
2021/08/19	31.8	131.96	13	131.89	131.80	18.8	7,960	0.24%
2021/08/18	20.5	133.53	11	134.43	134.90	9.5	7,607	0.12%
2021/08/17	3.6	134.83	0	0.00	134.35	3.6	7,401	0.05%
2021/08/16	10.1	135.12	0	0.00	135.35	10.1	7,356	0.14%
2021/08/13	4.8	135.84	0	0.00	135.65	4.8	7,346	0.07%
2021/08/12	9.1	136.90	1.1	136.95	136.95	7.9	7,386	0.11%
2021/08/11	2.1	136.89	0	0.00	137.20	2.1	7,630	0.03%
2021/08/10	2	137.83	1.3	137.68	137.65	0.7	7,841	0.01%
2021/08/09	2.1	137.46	1	137.95	138.40	1.1	8,326	0.01%
2021/08/06	0.1	138.46	0.7	138.48	138.80	-0.6	8,495	-0.01%
2021/08/05	0	0.00	1.2	139.22	139.00	-1.2	8,882	-0.01%
2021/08/04	0	0.00	5.5	139.29	139.25	-5.5	9,429	-0.06%
2021/08/03	0.1	138.15	17.5	138.26	138.45	-17.5	9,761	-0.18%
2021/08/02	1	136.75	32	137.90	137.90	-31	9,731	-0.32%
2021/07/30	1	136.50	1.7	136.28	136.05	-0.7	9,727	-0.01%
2021/07/29	0.1	136.02	1	135.76	136.50	-0.9	9,795	-0.01%
2021/07/28	66.4	134.39	0	134.85	134.25	66.4	9,762	0.68%
2021/07/27	7.4	136.38	0	0.00	136.40	7.4	9,483	0.08%
2021/07/26	9.4	136.69	0.8	136.61	136.45	8.7	9,424	0.09%
2021/07/23	0.6	137.94	0.4	138.14	137.65	0.2	9,379	0.00%
2021/07/22	0.2	138.09	2	138.15	137.65	-1.8	9,377	-0.02%
2021/07/21	3.1	136.64	1	136.65	136.70	2.1	9,385	0.02%
2021/07/20	14	137.56	1	137.51	137.20	13	9,371	0.14%
2021/07/19	5.3	138.16	3	138.52	138.30	2.3	9,339	0.03%
2021/07/16	5.2	139.65	0	0.00	139.90	5.2	9,231	0.06%
2021/07/15	0	141.63	2.3	141.50	141.80	-2.3	9,206	-0.03%
2021/07/14	0	140.50	2	141.05	140.50	-2	9,085	-0.02%
2021/07/13	0	0.00	4.7	140.46	140.15	-4.7	9,060	-0.05%
2021/07/12	0.2	139.10	5	139.83	139.00	-4.8	9,018	-0.05%
2021/07/09	4.3	137.13	1	137.45	137.75	3.3	8,918	0.04%
2021/07/08	0.1	138.92	0	0.00	138.85	0.1	8,912	0.00%
2021/07/07	1.1	139.18	1	138.85	139.00	0.1	8,939	0.00%
2021/07/06	0	0.00	4	139.84	139.75	-4	8,927	-0.04%
2021/07/05	0	139.53	1.5	139.70	139.60	-1.5	8,881	-0.02%
2021/07/02	0.2	138.06	0.6	138.20	138.30	-0.4	8,857	0.00%
2021/07/01	0	138.78	0.1	138.45	138.30	0	8,850	0.00%
2021/06/30	0	0.00	9	138.81	138.95	-9	8,929	-0.10%
2021/06/29	0.1	137.61	0	138.05	137.60	0.1	8,892	0.00%
2021/06/28	0	0.00	2.4	137.20	137.20	-2.4	8,868	-0.03%
2021/06/25	0	137.70	16	137.79	136.95	-16	8,881	-0.18%
2021/06/24	1	136.60	10	137.07	136.70	-9	8,908	-0.10%
2021/06/23	3	135.63	9.2	136.33	137.05	-6.2	8,937	-0.07%
2021/06/22	3.1	134.84	2	135.48	134.85	1.1	8,912	0.01%
2021/06/21	32.5	135.49	0	0.00	134.70	32.5	8,987	0.36%
2021/06/18	0.1	138.31	1	138.50	138.00	-0.9	8,840	-0.01%
2021/06/17	2.2	137.51	14	137.76	138.30	-11.8	8,893	-0.13%
2021/06/16	14.2	138.70	3.7	138.65	138.70	10.5	9,004	0.12%
2021/06/15	0.1	138.60	6.1	138.59	138.85	-6	8,999	-0.07%
2021/06/11	0.5	137.95	4.4	138.22	138.10	-3.9	9,044	-0.04%
2021/06/09	5.6	135.43	0	0.00	135.50	5.6	9,050	0.06%
2021/06/08	20.1	136.74	0.1	137.30	136.50	20	9,042	0.22%
2021/06/07	9.1	135.48	9.4	137.00	137.30	-0.3	9,146	0.00%
2021/06/04	4.2	136.67	1.1	136.34	136.95	3.1	9,056	0.03%
2021/06/03	0.1	137.75	0.1	137.80	137.60	0	9,225	0.00%
2021/06/02	0.3	137.34	1.3	137.60	137.70	-1	9,343	-0.01%
2021/06/01	1	137.80	1.2	138.03	137.70	-0.2	9,497	0.00%
2021/05/31	0	137.08	18.4	136.64	137.10	-18.4	9,680	-0.19%
2021/05/28	1	134.55	15.3	135.23	135.80	-14.3	9,647	-0.15%
2021/05/27	3	133.03	2	133.50	133.55	1	9,607	0.01%
2021/05/26	2.3	134.12	5.2	134.74	134.50	-3	9,951	-0.03%
2021/05/25	0.3	133.76	4.7	134.01	134.40	-4.5	10,035	-0.04%
2021/05/24	2	131.46	3.6	132.31	132.15	-1.5	10,058	-0.02%
2021/05/21	4	131.83	6.1	133.01	132.35	-2.1	10,015	-0.02%
2021/05/20	4.2	130.07	10	130.57	130.50	-5.8	9,961	-0.06%
2021/05/19	1.3	131.42	2	132.20	131.40	-0.7	9,948	-0.01%
2021/05/18	4.6	129.38	15.6	130.14	132.30	-11	9,840	-0.11%
2021/05/17	21.4	126.31	7.3	127.38	126.50	14.1	9,884	0.14%
2021/05/14	8.2	128.77	7.1	128.86	128.95	1.2	9,504	0.01%
2021/05/13	29	127.64	12	128.03	127.50	17	9,360	0.18%
2021/05/12	26.6	127.79	12.3	129.05	129.40	14.3	9,026	0.16%
2021/05/11	23.8	134.51	1	133.90	133.25	22.8	8,567	0.27%
2021/05/10	1.3	138.57	2	138.30	138.45	-0.7	8,380	-0.01%
2021/05/07	0	0.00	6	138.80	139.40	-6	8,542	-0.07%
2021/05/06	2.2	135.98	2.1	136.42	136.95	0	8,667	0.00%
2021/05/05	2.2	136.71	1	137.05	135.75	1.2	8,665	0.01%
2021/05/04	4.2	136.95	1.5	136.63	137.05	2.7	8,758	0.03%
2021/05/03	7.2	138.47	0	0.00	138.25	7.2	8,766	0.08%
2021/04/29	2.1	140.64	5	141.76	140.60	-2.9	9,050	-0.03%
2021/04/28	3.1	140.49	3	140.80	140.40	0.1	9,130	0.00%
2021/04/27	1.4	141.19	1	141.45	141.25	0.4	9,580	0.00%
2021/04/26	0.3	140.04	5.6	140.78	141.20	-5.3	9,671	-0.05%
2021/04/23	1.2	137.83	8.1	138.85	139.15	-6.9	9,710	-0.07%
2021/04/22	0.3	138.08	3.1	138.78	137.90	-2.8	9,969	-0.03%
2021/04/21	6.2	138.20	1.6	138.53	138.00	4.6	10,103	0.05%
2021/04/20	1	139.00	0	139.20	139.25	1	10,151	0.01%
2021/04/19	0.1	138.90	3.6	139.28	139.50	-3.5	10,253	-0.03%
2021/04/16	1.6	138.94	3	139.10	139.25	-1.4	10,289	-0.01%
2021/04/15	0.4	138.17	5.2	138.39	139.05	-4.8	10,319	-0.05%
2021/04/14	5.1	136.96	0.2	137.20	137.90	4.9	10,305	0.05%
2021/04/13	0.7	137.68	0.2	138.45	137.15	0.5	10,375	0.00%
2021/04/12	3.2	137.42	0	0.00	137.15	3.2	10,361	0.03%
2021/04/09	1.2	137.86	8.1	138.04	137.95	-6.9	10,365	-0.07%
2021/04/08	0.1	137.50	4.1	137.98	138.25	-3.9	10,401	-0.04%
2021/04/07	0.1	137.48	1.2	137.77	137.80	-1.1	10,387	-0.01%
2021/04/06	0.4	137.83	4.4	138.03	137.65	-4.1	10,367	-0.04%
2021/04/01	1	135.25	28	135.91	135.75	-27	10,270	-0.26%
2021/03/31	4.1	134.89	0	135.05	134.75	4	10,197	0.04%
2021/03/30	0	135.35	2.3	135.44	135.90	-2.3	10,111	-0.02%
2021/03/29	1.3	135.63	6.1	135.48	135.45	-4.8	10,101	-0.05%
2021/03/26	4.1	133.67	3.1	133.88	134.35	1	10,062	0.01%
2021/03/25	6.5	130.98	3	132.18	131.95	3.5	10,001	0.03%
2021/03/24	13	131.68	1	131.60	131.50	12	9,961	0.12%
2021/03/23	3.1	133.86	5.2	134.20	133.60	-2.2	9,839	-0.02%
2021/03/22	5.1	132.86	1.3	132.74	133.40	3.7	9,946	0.04%
2021/03/19	10.8	132.99	3	132.85	132.80	7.8	10,014	0.08%
2021/03/18	0.2	135.45	5	135.48	134.90	-4.8	9,888	-0.05%
2021/03/17	2.4	134.32	0.2	134.25	134.20	2.2	9,850	0.02%
2021/03/16	1	135.00	4.2	135.20	135.35	-3.2	9,874	-0.03%
2021/03/15	6.1	134.77	2.3	134.96	134.90	3.8	9,864	0.04%
2021/03/12	3.6	134.91	0.2	135.15	135.25	3.4	9,907	0.03%
2021/03/11	1.1	134.64	4.3	134.20	134.70	-3.2	9,927	-0.03%
2021/03/10	1.4	131.59	3	132.30	131.90	-1.6	9,978	-0.02%
2021/03/09	13.5	130.29	3.3	131.39	131.35	10.3	9,987	0.10%
2021/03/08	6.5	132.97	4	133.00	131.85	2.5	9,867	0.02%
2021/03/05	6.4	130.38	1	131.10	131.95	5.4	9,749	0.06%
2021/03/04	8.6	132.46	0	0.00	132.75	8.6	9,669	0.09%
2021/03/03	0.9	134.07	0	0.00	135.40	0.9	9,480	0.01%
2021/03/02	4.6	134.27	4	135.25	133.45	0.6	9,381	0.01%
2021/02/26	56.7	133.97	1	133.40	133.40	55.7	9,330	0.60%
2021/02/25	1.3	137.24	0	0.00	137.55	1.3	8,991	0.01%
2021/02/24	10.7	136.64	1.9	136.66	136.45	8.9	8,916	0.10%
2021/02/23	1.3	137.02	1.2	137.95	138.50	0	8,820	0.00%
2021/02/22	2.5	139.07	3.1	140.25	138.80	-0.6	8,766	-0.01%
2021/02/19	4.1	138.27	0.2	138.45	138.85	3.9	8,979	0.04%
2021/02/18	15.5	139.87	3	140.47	140.35	12.5	8,968	0.14%
2021/02/17	3.4	140.03	28.5	139.89	140.55	-25.1	8,948	-0.28%
2021/02/05	1.2	134.62	26.4	135.74	134.80	-25.2	8,696	-0.29%
2021/02/04	1.2	133.48	0.2	133.83	133.55	1.1	8,613	0.01%
2021/02/03	1.3	134.37	2.4	135.27	134.35	-1.1	8,645	-0.01%
2021/02/02	19.7	134.57	2.2	134.09	134.45	17.5	8,600	0.20%
2021/02/01	3.5	129.12	4	128.38	130.75	-0.5	8,606	-0.01%
2021/01/29	12.4	129.86	4	130.63	128.20	8.4	8,474	0.10%
2021/01/28	5.1	129.91	2.8	130.28	130.35	2.3	8,312	0.03%
2021/01/27	4.2	133.31	2	133.38	133.05	2.2	8,153	0.03%
2021/01/26	20.4	133.95	30	133.63	132.85	-9.6	8,096	-0.12%
2021/01/25	39.4	135.18	8.1	135.40	135.60	31.3	8,024	0.39%
2021/01/22	34.6	138.35	1	138.55	137.45	33.6	7,902	0.43%
2021/01/21	2.8	141.05	27.6	140.67	143.00	-24.8	7,622	-0.33%
2021/01/20	50.1	138.49	0.2	138.50	138.20	49.9	7,472	0.67%
2021/01/19	0.1	138.00	3.9	136.86	137.95	-3.8	7,029	-0.05%
2021/01/18	2.1	133.20	0.9	133.59	134.40	1.2	6,876	0.02%
2021/01/15	4.3	135.54	26.1	136.87	134.50	-21.8	6,692	-0.33%
2021/01/14	32.9	134.41	0.4	134.26	134.05	32.5	6,370	0.51%
2021/01/13	1.2	133.72	3.6	134.10	135.30	-2.4	6,291	-0.04%
2021/01/12	3.2	131.99	0.7	132.41	132.10	2.5	6,137	0.04%
2021/01/11	3.2	130.87	2.5	131.83	132.30	0.6	6,013	0.01%
2021/01/08	8.2	130.36	0.5	130.45	131.20	7.7	5,897	0.13%
2021/01/07	2.3	127.13	1	128.10	128.90	1.3	5,756	0.02%
2021/01/06	3.7	125.55	8.5	126.36	125.95	-4.8	5,688	-0.08%
2021/01/05	4.5	124.32	0	0.00	124.60	4.5	5,601	0.08%
2021/01/04	0.7	123.75	0.1	124.00	124.35	0.6	5,685	0.01%
2020/12/31	3.4	121.93	0	0.00	122.25	3.4	5,807	0.06%
2020/12/30	0.6	120.46	5.6	120.97	121.60	-5	5,778	-0.09%
2020/12/29	4.1	119.91	0.2	119.70	119.90	3.9	5,802	0.07%
2020/12/28	1.2	119.65	2	119.77	120.00	-0.8	5,849	-0.01%
2020/12/25	1.5	119.01	4.1	119.23	118.95	-2.7	5,851	-0.05%
2020/12/24	0	0.00	0.8	118.44	118.80	-0.8	5,867	-0.01%
2020/12/23	3.3	117.90	0.3	118.19	118.15	3	5,926	0.05%
2020/12/22	0	118.09	6	119.45	118.00	-6	6,014	-0.10%
2020/12/21	2.1	118.22	4.5	118.84	119.35	-2.5	6,182	-0.04%
2020/12/18	0.1	118.48	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	3.5	118.50	1	118.70	118.60	2.5	6,268	0.04%
2020/12/16	1.5	118.63	5	118.72	119.25	-3.5	6,315	-0.06%
2020/12/15	12.3	117.41	0	0.00	117.05	12.3	6,176	0.20%
2020/12/14	0.1	118.32	0	0.00	118.25	0.1	6,165	0.00%
2020/12/11	2.3	118.19	2	117.68	118.75	0.3	6,372	0.00%
2020/12/10	12.1	118.39	0	0.00	118.60	12.1	6,385	0.19%
2020/12/09	1.3	119.86	2	120.20	120.05	-0.7	6,346	-0.01%
2020/12/08	1.2	118.75	4.1	118.70	120.05	-2.9	6,292	-0.05%
2020/12/07	2.1	117.64	2	118.03	118.40	0.1	6,247	0.00%
2020/12/04	0.1	117.30	5	116.68	117.30	-4.9	6,240	-0.08%
2020/12/03	0	0.00	6	115.38	115.40	-6	6,111	-0.10%
2020/12/02	2	115.40	1	115.00	115.40	1	6,104	0.02%
2020/12/01	0	0.00	1	114.21	114.30	-1	6,101	-0.02%
2020/11/30	7.3	113.66	4	114.50	113.30	3.3	6,103	0.05%
2020/11/27	1	114.26	2.1	114.76	114.65	-1.1	6,017	-0.02%
2020/11/26	1	114.60	0.1	114.65	114.85	0.9	6,025	0.01%
2020/11/25	7.2	114.18	5	114.80	113.95	2.2	6,079	0.04%
2020/11/24	0.1	115.02	10.1	115.55	114.90	-10	6,077	-0.16%
2020/11/23	15.1	115.28	1.2	115.74	115.45	13.9	6,072	0.23%
2020/11/20	0	113.90	22	113.70	114.00	-22	6,021	-0.37%
2020/11/19	0	114.22	0	0.00	114.15	0	6,002	0.00%
2020/11/18	1.7	113.83	1.1	114.34	114.35	0.7	5,990	0.01%
2020/11/17	29.8	113.74	9	114.28	113.60	20.7	5,798	0.36%
2020/11/16	0	111.60	4.4	111.85	112.80	-4.4	5,974	-0.07%
2020/11/13	0.1	108.85	0.2	109.10	109.25	-0.1	5,922	0.00%
2020/11/12	0.1	109.05	1	108.97	108.80	-0.9	5,921	-0.02%
2020/11/11	0.3	108.50	6.4	108.26	108.75	-6.1	5,951	-0.10%
2020/11/10	1.1	107.94	1.1	107.42	107.10	0	5,872	0.00%
2020/11/09	1.1	108.16	2	108.18	108.10	-0.9	5,890	-0.01%
2020/11/06	1	106.90	1.5	106.78	106.70	-0.5	5,800	-0.01%
2020/11/05	0.3	105.97	0	0.00	106.05	0.3	5,749	0.01%
2020/11/04	0.3	104.85	25.2	105.62	106.15	-24.9	5,775	-0.43%
2020/11/03	0	104.75	1.1	104.66	104.60	-1	5,805	-0.02%
2020/11/02	23.2	102.75	1.2	102.79	103.40	22	5,855	0.38%
2020/10/30	5.7	103.04	0	0.00	103.00	5.7	5,771	0.10%
2020/10/29	7.1	103.75	0.2	104.00	103.85	7	5,742	0.12%
2020/10/28	1.2	105.09	0	0.00	105.00	1.2	5,746	0.02%
2020/10/27	0	105.65	1	105.60	105.50	-1	5,756	-0.02%
2020/10/26	4.4	105.95	0	0.00	106.10	4.4	5,809	0.08%
2020/10/23	1.2	105.78	0	0.00	106.10	1.2	5,921	0.02%
2020/10/22	0	0.00	0.1	106.10	106.10	-0.1	6,240	0.00%
2020/10/21	0	0.00	5	106.34	105.95	-5	6,583	-0.08%
2020/10/20	1.1	106.16	0	0.00	106.00	1.1	6,751	0.02%
2020/10/19	0.4	106.60	0	0.00	106.60	0.4	6,827	0.01%
2020/10/16	0.2	105.45	2.2	105.73	105.25	-1.9	6,890	-0.03%
2020/10/15	1	106.30	0	0.00	105.70	1	7,247	0.01%
2020/10/14	1.1	106.88	2.1	106.87	106.70	-1	7,329	-0.01%
2020/10/13	0	0.00	11	106.55	107.10	-11	7,587	-0.15%
2020/10/12	0.2	107.00	3	107.32	107.05	-2.8	7,623	-0.04%
2020/10/08	0.4	106.00	11	105.94	106.20	-10.6	7,814	-0.14%
2020/10/07	0	0.00	0.1	104.80	104.80	-0.1	7,814	0.00%
2020/10/05	0	0.00	17.1	103.89	103.05	-17.1	8,024	-0.21%
2020/09/30	0	0.00	2	103.10	103.00	-2	8,046	-0.02%
2020/09/29	0	0.00	1	103.00	102.55	-1	8,172	-0.01%
2020/09/28	5	102.20	2	101.24	102.30	3	8,341	0.04%
2020/09/25	4.2	100.76	0	0.00	100.65	4.2	8,481	0.05%
2020/09/24	24.1	100.83	1	101.10	100.45	23.1	8,572	0.27%
2020/09/23	0.1	103.10	0	0.00	102.95	0.1	8,435	0.00%
2020/09/22	7.1	103.21	0	0.00	103.10	7.1	8,512	0.08%
2020/09/21	0.1	104.70	0.2	104.70	104.45	-0.1	8,535	0.00%
2020/09/18	2	105.10	0	0.00	105.30	2	8,603	0.02%
2020/09/17	0.1	105.40	5	105.60	105.40	-4.9	8,688	-0.06%
2020/09/16	2.3	106.66	8.1	106.62	106.55	-5.8	8,687	-0.07%
2020/09/15	1.1	104.50	5.2	105.06	104.95	-4.1	8,615	-0.05%
2020/09/14	0	0.00	2.2	104.47	104.55	-2.2	8,564	-0.03%
2020/09/11	0	0.00	1	103.00	103.25	-1	8,552	-0.01%
2020/09/10	5.2	102.86	2	102.80	103.20	3.2	8,696	0.04%
2020/09/09	6	101.45	2	101.80	102.30	4	8,816	0.05%
2020/09/08	0	103.00	0	0.00	103.00	0	8,871	0.00%
2020/09/07	1.1	102.14	0	102.55	102.40	1.1	9,155	0.01%
2020/09/04	0	0.00	0	103.00	102.55	0	9,299	0.00%
2020/09/03	0.1	103.50	1.1	103.50	103.30	-1	9,383	-0.01%
2020/09/02	1	102.95	0.1	103.25	103.00	0.9	9,487	0.01%
2020/09/01	1	102.20	2	102.55	103.35	-1	9,676	-0.01%
2020/08/31	0	102.95	0.5	102.95	101.80	-0.5	9,746	0.00%
2020/08/28	0	0.00	0.1	103.80	103.50	-0.1	9,900	0.00%
2020/08/26	0	0.00	4	104.13	104.30	-4	10,240	-0.04%
2020/08/25	0	103.90	0	0.00	103.90	0	10,336	0.00%
2020/08/24	0.4	103.15	10.2	103.00	103.10	-9.7	10,364	-0.09%
2020/08/21	1.1	102.04	20.5	102.66	102.80	-19.4	10,427	-0.19%
2020/08/20	42	100.99	12	100.88	100.60	30	10,368	0.29%
2020/08/19	0.1	104.50	3	104.40	104.25	-2.9	10,314	-0.03%
2020/08/18	1.1	104.90	4	105.50	105.00	-3	10,301	-0.03%
2020/08/17	0	0.00	3	105.07	105.60	-3	10,461	-0.03%
2020/08/14	0.1	104.40	0.2	104.40	104.50	-0.1	10,494	0.00%
2020/08/13	0	0.00	0.1	104.25	104.25	-0.1	10,596	0.00%
2020/08/12	0.1	103.50	0.5	103.50	103.25	-0.4	10,596	0.00%
2020/08/11	1.2	105.27	3	105.17	104.80	-1.8	10,636	-0.02%
2020/08/10	0.1	105.55	0	0.00	105.60	0.1	10,686	0.00%
2020/08/07	0.1	104.65	0	0.00	104.65	0.1	10,733	0.00%
2020/08/06	0.1	105.30	4	105.55	105.40	-3.9	10,703	-0.04%
2020/08/05	0	0.00	2.3	104.16	104.30	-2.3	10,772	-0.02%
2020/08/04	0	0.00	3	102.92	103.30	-3	10,799	-0.03%
2020/08/03	9	102.28	8.1	102.34	102.00	0.9	10,820	0.01%
2020/07/31	2.2	103.83	5	104.15	103.80	-2.8	10,803	-0.03%
2020/07/30	1.1	103.83	0.1	103.65	104.05	1	10,817	0.01%
2020/07/29	2.1	102.95	9	103.30	102.55	-6.9	10,838	-0.06%
2020/07/28	4.2	106.47	7	106.32	103.60	-2.8	10,938	-0.03%
2020/07/27	2.6	103.19	4.7	103.19	103.30	-2.1	10,878	-0.02%
2020/07/24	0.2	98.50	16.1	99.30	98.50	-15.9	10,696	-0.15%
2020/07/23	2.2	98.51	1.1	98.74	98.85	1.1	10,533	0.01%
2020/07/22	1.3	98.60	0.7	98.80	98.95	0.6	10,665	0.01%
2020/07/21	0.1	98.45	9.3	98.58	98.70	-9.1	10,641	-0.09%
2020/07/20	0	0.00	2.1	96.88	97.05	-2.1	10,451	-0.02%
2020/07/17	0.1	97.00	1	97.25	97.20	-0.9	10,475	-0.01%
2020/07/16	2	96.33	0	0.00	96.10	2	10,526	0.02%
2020/07/15	3	97.50	0	0.00	97.05	3	10,605	0.03%
2020/07/14	3	96.42	7.1	96.07	96.65	-4.1	10,825	-0.04%
2020/07/13	3	95.97	14.4	95.81	96.05	-11.4	10,808	-0.11%
2020/07/10	1	94.95	7	94.86	94.65	-6	10,897	-0.06%
2020/07/09	1	95.70	6	95.45	95.45	-5	10,924	-0.05%
2020/07/08	0.1	95.00	3.1	95.13	95.15	-3.1	10,927	-0.03%
2020/07/07	4	94.70	8	94.50	94.50	-4	10,839	-0.04%
2020/07/06	1.3	93.85	16.5	94.06	94.15	-15.2	10,868	-0.14%
2020/07/03	0.3	92.50	8.1	92.51	92.55	-7.8	10,881	-0.07%
2020/07/02	0	0.00	2	91.25	91.50	-2	10,886	-0.02%
2020/07/01	1.5	90.67	1.2	90.54	90.50	0.2	10,964	0.00%
2020/06/30	0.1	89.95	1	89.70	89.90	-0.9	10,963	-0.01%
2020/06/29	9.7	89.25	2	89.10	89.10	7.7	10,992	0.07%
2020/06/24	1	90.00	5	90.40	90.00	-4	11,055	-0.04%
2020/06/23	4.2	89.39	0	0.00	89.45	4.2	11,253	0.04%
2020/06/22	1.2	89.26	2	89.00	89.05	-0.8	11,428	-0.01%
2020/06/19	0.3	88.90	1	88.95	88.85	-0.7	11,796	-0.01%
2020/06/18	0	0.00	0	89.00	88.90	0	12,203	0.00%
2020/06/17	2	89.00	2	89.00	89.00	0	12,493	0.00%
2020/06/16	1	88.40	5.1	88.70	88.90	-4.1	12,982	-0.03%
2020/06/15	5	87.07	0.9	87.25	87.00	4.1	13,934	0.03%
2020/06/12	4.3	87.90	7	87.82	88.25	-2.7	14,552	-0.02%
2020/06/11	2	90.63	37.1	90.36	89.05	-35.1	15,044	-0.23%
2020/06/10	0	0.00	13.3	90.28	90.45	-13.3	15,370	-0.09%
2020/06/09	1	89.60	2	89.30	89.60	-1	16,081	-0.01%
2020/06/08	3.3	89.65	11.5	89.33	89.50	-8.1	16,639	-0.05%
2020/06/05	2.6	88.33	11.2	88.06	88.35	-8.6	16,634	-0.05%
2020/06/04	1	87.35	7.3	87.54	87.60	-6.3	16,865	-0.04%
2020/06/03	4	86.58	12.5	86.52	86.80	-8.5	17,076	-0.05%
2020/06/02	1.3	85.36	14.2	85.39	85.30	-12.9	17,058	-0.08%
2020/06/01	3	84.75	16	84.93	84.90	-13	17,022	-0.08%
2020/05/29	4	83.19	1	83.60	84.45	3	17,023	0.02%
2020/05/28	3.6	84.15	2	83.95	83.85	1.6	17,119	0.01%
2020/05/27	0	0.00	2	84.50	84.35	-2	17,458	-0.01%
2020/05/26	0	0.00	17	84.50	84.45	-17	17,792	-0.10%
2020/05/25	6	82.79	0	0.00	83.50	6	17,786	0.03%
2020/05/22	17	83.06	3	83.05	82.95	14	17,846	0.08%
2020/05/21	4	84.20	4.1	84.50	84.50	-0.1	17,849	0.00%
2020/05/19	3	83.97	1	83.75	83.90	2	17,757	0.01%
2020/05/18	7	83.03	0	0.00	83.15	7	17,798	0.04%
2020/05/15	1	84.25	1.2	83.87	83.85	-0.2	17,869	0.00%
2020/05/14	10	83.52	1	83.40	83.30	9	17,870	0.05%
2020/05/13	2	84.10	5	83.81	84.30	-3	17,808	-0.02%
2020/05/12	8	84.03	0	0.00	84.05	8	17,821	0.04%
2020/05/11	4	85.08	1.1	85.29	85.05	2.9	17,723	0.02%
2020/05/08	0	0.00	3	84.45	84.35	-3	17,698	-0.02%
2020/05/07	3.1	83.89	3	84.07	83.85	0.1	17,719	0.00%
2020/05/06	6	83.25	2	83.38	83.50	4	17,775	0.02%
2020/05/05	7	83.33	3	83.42	83.40	4	17,851	0.02%
2020/05/04	32.1	83.05	6	82.67	83.00	26.1	17,833	0.15%
2020/04/30	17.2	85.03	10.9	84.99	85.50	6.3	17,721	0.04%
2020/04/29	7	83.69	6	83.70	83.70	1	17,672	0.01%
2020/04/28	4	82.21	2	82.45	82.55	2	17,849	0.01%
2020/04/27	0	0.00	13	82.29	82.55	-13	18,260	-0.07%
2020/04/23	2	81.00	3	81.55	80.90	-1	18,184	-0.01%
2020/04/22	26	80.14	1	80.27	80.60	25	18,107	0.14%
2020/04/21	10	81.03	0	0.00	80.60	10	18,096	0.06%
2020/04/20	4	83.11	2	83.15	83.00	2	17,938	0.01%
2020/04/17	0.1	83.30	28	83.70	83.25	-27.9	17,844	-0.16%
2020/04/16	7	80.68	0	0.00	80.80	7	17,420	0.04%
2020/04/15	3	81.23	7	81.29	81.20	-4	17,333	-0.02%
2020/04/14	5	80.05	4.1	80.17	80.95	0.9	17,185	0.01%
2020/04/13	5	78.95	0	0.00	78.80	5	17,072	0.03%
2020/04/10	2	79.10	6	79.25	79.30	-4	17,104	-0.02%
2020/04/09	9.1	79.29	10	79.45	79.25	-1	17,121	-0.01%
2020/04/08	3.1	79.37	3	79.12	79.60	0.1	16,942	0.00%
2020/04/07	26	78.33	39	78.49	78.50	-13	16,760	-0.08%
2020/04/06	5	76.18	5	76.62	77.05	0	16,558	0.00%
2020/04/01	34	76.49	31	76.55	75.90	3	16,404	0.02%
2020/03/31	2.2	76.38	9	76.26	76.15	-6.9	16,291	-0.04%
2020/03/30	6.1	74.69	9	74.61	75.85	-3	16,158	-0.02%
2020/03/27	15.6	77.29	14	77.18	76.60	1.6	15,956	0.01%
2020/03/26	7	76.69	8	76.60	77.20	-1	15,647	-0.01%
2020/03/25	10	77.05	200	76.85	76.85	-190	15,383	-1.23%	大賣/鉅額交易
2020/03/24	145	74.71	42	74.48	74.25	103	14,877	0.69%	大買/鉅額交易
2020/03/23	50.1	70.95	10	70.37	70.80	40.1	14,493	0.28%
2020/03/20	58	72.60	13.2	72.64	74.00	44.8	14,198	0.32%
2020/03/19	47.1	69.44	23	70.00	68.55	24.1	13,591	0.18%
2020/03/18	52.6	73.99	7	73.69	72.80	45.6	12,556	0.36%
2020/03/17	53.5	75.10	4	75.35	74.85	49.5	11,920	0.42%
2020/03/16	38.4	77.77	16	78.58	77.30	22.4	11,101	0.20%
2020/03/13	66.4	77.36	37	77.05	81.00	29.4	10,628	0.28%
2020/03/12	24.1	82.59	3	82.14	82.15	21.1	9,783	0.22%
2020/03/11	5.7	86.01	4	85.75	85.30	1.7	9,093	0.02%
2020/03/10	10.1	85.26	7.1	85.21	86.30	3.1	8,896	0.03%
2020/03/09	21.2	86.24	5	86.03	85.85	16.2	8,539	0.19%
2020/03/06	4	88.54	2	88.68	88.35	2	8,102	0.02%
2020/03/05	2	90.10	3	90.10	90.20	-1	7,852	-0.01%
2020/03/04	4	88.85	3	88.90	89.20	1	7,779	0.01%
2020/03/03	9	88.56	3.1	88.44	88.60	5.9	7,661	0.08%
2020/03/02	11	87.24	0	0.00	87.35	11	7,510	0.15%
2020/02/27	12.8	89.01	0	0.00	88.65	12.8	7,110	0.18%
2020/02/26	4	89.39	0.1	89.90	89.45	3.9	6,741	0.06%
2020/02/25	0	0.00	2	90.25	90.35	-2	6,515	-0.03%
2020/02/24	4	90.01	6	90.05	90.10	-2	6,423	-0.03%
2020/02/19	0	0.00	1	91.10	92.10	-1	6,213	-0.02%
2020/02/18	2	91.30	0	0.00	91.05	2	6,122	0.03%
2020/02/17	1.1	92.34	0	0.00	92.30	1.1	5,950	0.02%
2020/02/14	7	93.07	1.3	92.97	92.95	5.8	5,878	0.10%
2020/02/13	1	93.00	0	0.00	92.80	1	5,836	0.02%
2020/02/12	3	92.52	10	92.45	92.65	-7	5,837	-0.12%
2020/02/11	1	91.75	12	91.55	91.75	-11	5,791	-0.19%
2020/02/10	1.3	90.26	4.2	90.44	91.00	-2.9	5,757	-0.05%
2020/02/07	3	91.15	3.2	91.41	91.20	-0.2	5,710	0.00%
2020/02/06	1	91.70	0	0.00	92.30	1	5,616	0.02%
2020/02/05	3	90.90	3	90.87	90.85	0	5,550	0.00%
2020/02/04	10	90.23	2	90.75	90.60	8	5,485	0.15%
2020/02/03	9	88.68	2	88.05	89.05	7	5,494	0.13%
2020/01/31	29	90.25	6.1	90.13	89.95	23	5,321	0.43%
2020/01/30	15	93.09	2	92.90	92.15	13	5,069	0.26%
2020/01/17	3	97.47	1	97.31	97.30	2	4,632	0.04%
2020/01/16	2	97.23	0	0.00	97.30	2	4,540	0.04%
2020/01/15	4	97.85	0	0.00	97.60	4	4,438	0.09%
2020/01/14	1	98.65	0	0.00	98.60	1	4,321	0.02%
2020/01/13	1	97.95	1	98.00	98.00	0	4,147	0.00%
2020/01/10	1	97.20	2	97.23	97.30	-1	4,083	-0.02%
2020/01/09	2.1	96.69	6	96.84	96.95	-3.9	3,974	-0.10%
2020/01/08	5.2	95.13	0	0.00	95.65	5.2	3,921	0.13%
2020/01/07	2	96.28	0.1	96.20	96.10	1.9	3,852	0.05%
2020/01/06	1.1	96.51	0	0.00	96.40	1.1	3,905	0.03%
2020/01/03	0	0.00	2	98.53	97.65	-2	3,865	-0.05%
2020/01/02	4	97.46	2.1	97.58	97.65	1.9	3,954	0.05%
2019/12/31	1	97.05	0.1	97.10	96.95	0.9	3,942	0.02%
2019/12/30	1.6	97.94	0	98.00	97.80	1.6	3,933	0.04%
2019/12/26	3	97.30	2	97.35	97.35	1	4,006	0.02%
2019/12/25	1.1	97.08	0	0.00	97.35	1.1	4,106	0.03%
2019/12/24	0.1	97.20	1.3	97.20	97.20	-1.2	4,224	-0.03%
2019/12/23	0	0.00	0.1	97.15	97.15	-0.1	4,287	0.00%
2019/12/20	0	0.00	3	97.00	96.95	-3	4,296	-0.07%
2019/12/19	2	97.95	3.4	97.68	97.65	-1.4	4,321	-0.03%
2019/12/18	1	98.00	5.1	98.09	98.20	-4.1	4,356	-0.09%
2019/12/17	3	97.28	5	97.83	98.15	-2	4,431	-0.05%
2019/12/16	1	96.90	0.1	96.85	96.85	0.9	4,483	0.02%
2019/12/13	1	96.95	4	97.13	96.90	-3	4,692	-0.06%
2019/12/12	1	96.05	7	94.75	95.85	-6	4,677	-0.13%
2019/12/11	0.1	93.75	0.3	93.75	93.75	-0.3	4,718	-0.01%
2019/12/09	0	0.00	1	93.70	93.65	-1	4,831	-0.02%
2019/12/06	1	92.95	1.2	93.30	93.05	-0.2	4,869	0.00%
2019/12/05	0.2	92.95	31	92.90	92.90	-30.8	5,023	-0.61%
2019/12/04	1	91.65	0	0.00	91.70	1	5,253	0.02%
2019/12/03	0	0.00	5	91.87	92.05	-5	5,638	-0.09%
2019/12/02	0.1	92.05	2	92.05	92.05	-1.9	5,793	-0.03%
2019/11/29	2	91.85	0.2	91.80	91.50	1.8	5,843	0.03%
2019/11/28	0	0.00	1	92.95	92.95	-1	5,862	-0.02%
2019/11/27	0	0.00	0	93.10	93.20	0	6,162	0.00%
2019/11/25	1	92.80	1	93.09	92.60	0	6,175	0.00%
2019/11/21	1	92.00	1	92.30	92.50	0	6,355	0.00%
2019/11/20	3	93.43	0	0.00	93.25	3	6,354	0.05%
2019/11/14	0.3	91.40	0.1	91.40	91.40	0.2	6,534	0.00%
2019/11/13	1	91.50	0	0.00	91.45	1	6,600	0.02%
2019/11/11	2	91.50	2	91.18	91.15	0	6,916	0.00%
2019/11/08	0	0.00	1.2	92.59	92.55	-1.2	6,942	-0.02%
2019/11/07	1	92.40	0.4	92.75	92.85	0.6	6,947	0.01%
2019/11/06	2	93.10	3	93.27	93.35	-1	6,980	-0.01%
2019/11/05	1	92.50	1	92.50	92.90	0	7,187	0.00%
2019/11/04	0	0.00	2	91.30	92.20	-2	7,536	-0.03%
2019/11/01	0.4	90.10	0	0.00	90.10	0.4	7,768	0.00%
2019/10/31	0.1	90.05	1.3	90.25	90.10	-1.1	8,003	-0.01%
2019/10/30	1	89.35	1	89.40	89.85	0	7,929	0.00%
2019/10/29	0.3	89.45	1.9	89.48	89.45	-1.6	7,891	-0.02%
2019/10/28	1	89.15	1.1	89.15	89.20	-0.1	7,803	0.00%
2019/10/25	0.2	88.80	13	89.17	88.80	-12.8	7,770	-0.17%
2019/10/22	0	0.00	13.3	88.79	88.70	-13.3	7,742	-0.17%
2019/10/18	0.2	87.90	14.2	88.49	87.95	-14	7,908	-0.18%
2019/10/17	0	0.00	2	88.03	88.15	-2	8,024	-0.02%
2019/10/16	10	88.10	2.6	88.02	88.10	7.4	8,108	0.09%
2019/10/15	0	0.00	2.2	87.55	87.70	-2.2	8,218	-0.03%
2019/10/14	4	87.46	61.3	87.36	87.55	-57.3	8,237	-0.70%
2019/10/09	0	0.00	0.2	85.80	85.80	-0.2	8,235	0.00%
2019/10/08	0	0.00	3	86.47	86.50	-3	8,169	-0.04%
2019/10/04	0.1	85.15	2	85.30	85.15	-1.9	8,144	-0.02%
2019/10/02	0	0.00	1	85.80	85.65	-1	8,133	-0.01%
2019/10/01	0	0.00	1	85.85	85.95	-1	8,066	-0.01%
2019/09/27	1	84.65	0	0.00	84.60	1	8,011	0.01%
2019/09/26	0.3	84.30	2.2	84.48	84.30	-2	8,006	-0.02%
2019/09/25	1.2	84.14	0	0.00	84.10	1.2	8,007	0.01%
2019/09/24	0	0.00	11	84.56	84.65	-11	8,170	-0.14%
2019/09/23	0	0.00	1	84.65	84.50	-1	8,155	-0.01%
2019/09/20	0.5	84.70	1.3	84.78	84.70	-0.9	8,338	-0.01%
2019/09/19	0	0.00	3	85.00	84.45	-3	8,300	-0.04%
2019/09/18	0	84.65	7	84.72	84.95	-7	8,303	-0.08%
2019/09/17	1	84.40	1	84.30	84.25	0	8,296	0.00%
2019/09/16	0	0.00	11	84.21	84.40	-11	8,469	-0.13%
2019/09/12	0	0.00	10	84.06	83.90	-10	8,480	-0.12%
2019/09/11	1	83.40	1	83.70	83.45	0	8,689	0.00%
2019/09/10	0	0.00	3	83.42	83.40	-3	8,659	-0.03%
2019/09/09	0.2	83.65	8.1	83.85	83.80	-7.9	8,675	-0.09%
2019/09/06	0	0.00	6	83.46	83.50	-6	8,517	-0.07%
2019/09/05	0	0.00	66	83.05	83.00	-66	8,329	-0.79%
2019/09/04	1	81.95	6	82.05	82.15	-5	8,060	-0.06%
2019/09/03	0	0.00	7	81.91	81.20	-7	8,057	-0.09%
2019/09/02	0	0.00	2.1	81.83	81.90	-2.1	8,101	-0.03%
2019/08/30	1.1	81.81	14	81.66	81.85	-12.9	8,117	-0.16%
2019/08/29	0	0.00	0.1	80.60	80.55	-0.1	7,912	0.00%
2019/08/26	3.2	79.66	1	80.00	79.65	2.2	8,107	0.03%
2019/08/23	2	81.00	0	0.00	81.00	2	8,030	0.02%
2019/08/22	0	0.00	14.1	81.46	80.90	-14.1	8,137	-0.17%
2019/08/21	0	0.00	10	81.05	81.10	-10	8,144	-0.12%
2019/08/20	0	0.00	1	80.95	81.00	-1	8,234	-0.01%
2019/08/19	10	80.55	3	80.58	80.80	7	8,265	0.08%
2019/08/16	1	79.30	3	80.30	80.35	-2	8,584	-0.02%
2019/08/15	10.1	79.33	0	0.00	79.40	10.1	8,658	0.12%
2019/08/13	1.1	79.57	0	0.00	79.70	1.1	8,837	0.01%
2019/08/08	1	80.50	2	80.50	80.65	-1	9,337	-0.01%
2019/08/07	11.1	79.78	0	0.00	79.70	11.1	9,541	0.12%
2019/08/06	16	79.38	6	78.68	80.10	10	9,598	0.10%
2019/08/05	20	80.25	0	0.00	80.15	20	9,494	0.21%
2019/08/02	9.2	80.77	0	0.00	80.95	9.2	9,347	0.10%
2019/07/31	7	82.57	0	0.00	82.80	7	9,324	0.08%
2019/07/29	0	0.00	1	83.25	83.45	-1	9,595	-0.01%
2019/07/25	3	83.65	0	0.00	83.80	3	10,100	0.03%
2019/07/24	0	0.00	1	83.65	83.55	-1	10,072	-0.01%
2019/07/23	5.3	83.69	14	83.70	83.60	-8.7	10,068	-0.09%
2019/07/22	0	0.00	17	83.47	83.40	-17	10,034	-0.17%
2019/07/19	0	0.00	5	83.39	83.00	-5	9,953	-0.05%
2019/07/17	10	82.80	0	0.00	82.80	10	9,816	0.10%
2019/07/16	0	0.00	26.1	83.40	83.35	-26.1	9,688	-0.27%
2019/07/15	0	0.00	12.3	83.28	83.20	-12.3	9,805	-0.13%
2019/07/12	0	0.00	1	83.00	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	7.1	82.97	82.85	-7.1	10,329	-0.07%
2019/07/10	1	82.10	0.9	82.25	82.20	0.1	10,286	0.00%
2019/07/09	0	0.00	0.1	81.60	81.50	-0.1	10,340	0.00%
2019/07/05	0	0.00	2	81.93	81.90	-2	10,470	-0.02%
2019/07/04	1.2	81.91	2	82.03	82.00	-0.8	10,624	-0.01%
2019/07/03	4	81.60	0	0.00	81.50	4	10,782	0.04%
2019/07/02	0	0.00	20	82.55	82.45	-20	10,772	-0.19%
2019/07/01	0.2	82.65	23	82.53	82.65	-22.8	10,800	-0.21%
2019/06/28	1	81.25	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0.1	81.50	6	81.26	81.50	-5.9	10,782	-0.05%
2019/06/26	3	80.40	1	80.35	80.35	2	10,621	0.02%
2019/06/25	0	0.00	4	81.19	80.75	-4	10,580	-0.04%
2019/06/24	1	80.80	16	81.18	81.20	-15	10,490	-0.14%
2019/06/21	0	0.00	6.1	81.15	80.85	-6.1	10,258	-0.06%
2019/06/20	0	0.00	16	80.84	80.85	-16	10,120	-0.16%
2019/06/19	0.1	80.75	43	80.24	80.75	-42.9	10,042	-0.43%
2019/06/17	1	78.70	0	0.00	78.70	1	10,017	0.01%
2019/06/12	1	79.65	7	79.59	79.70	-6	10,302	-0.06%
2019/06/11	0	0.00	11	79.39	79.40	-11	10,234	-0.11%
2019/06/10	0	0.00	3	78.93	79.05	-3	10,226	-0.03%
2019/06/06	2	77.70	0	0.00	77.70	2	10,329	0.02%
2019/06/05	2.2	78.45	0.5	78.45	78.30	1.7	10,282	0.02%
2019/06/04	0.2	78.20	11	78.19	78.05	-10.8	10,331	-0.10%
2019/05/31	2	78.10	1	78.00	78.45	1	10,741	0.01%
2019/05/30	10	77.37	1.2	77.43	77.40	8.8	10,771	0.08%
2019/05/29	14	76.61	0	0.00	76.75	14	10,785	0.13%
2019/05/28	8	76.99	0	0.00	77.10	8	10,839	0.07%
2019/05/27	7	77.18	0	0.00	77.15	7	10,940	0.06%
2019/05/24	6	77.28	0.3	77.60	77.35	5.7	11,071	0.05%
2019/05/23	17.1	77.19	0	0.00	76.95	17.1	11,135	0.15%
2019/05/22	5	78.27	1	78.55	78.40	4	11,019	0.04%
2019/05/21	6	78.08	3	78.30	78.40	3	11,415	0.03%
2019/05/20	17	78.32	0	0.00	78.20	17	11,133	0.15%
2019/05/17	39	79.01	1	79.15	78.25	38	11,004	0.35%
2019/05/16	20	79.29	0	0.00	79.05	20	10,671	0.19%
2019/05/15	19	79.69	0	0.00	79.75	19	10,447	0.18%
2019/05/14	35	79.58	6	79.79	79.65	29	10,229	0.28%
2019/05/13	35.1	80.50	0	0.00	80.15	35.1	9,994	0.35%
2019/05/10	28	81.41	1	82.15	81.50	27	9,793	0.28%
2019/05/09	9.1	81.35	10	81.75	81.55	-0.9	9,684	-0.01%
2019/05/08	0	0.00	2	82.63	82.55	-2	9,642	-0.02%
2019/05/07	0.2	83.25	0	0.00	83.15	0.2	9,480	0.00%
2019/05/06	3.2	82.23	0	0.00	82.30	3.2	9,368	0.03%
2019/05/03	0	0.00	0.1	83.75	83.75	-0.1	9,302	0.00%
2019/05/02	0	0.00	1.1	83.14	83.00	-1.1	8,904	-0.01%
2019/04/30	0	0.00	1	82.75	82.80	-1	8,949	-0.01%
2019/04/29	0	0.00	3.6	82.65	82.80	-3.6	9,065	-0.04%
2019/04/26	2.1	82.50	0.3	82.55	82.45	1.7	9,151	0.02%
2019/04/24	0	0.00	0.2	83.20	83.20	-0.2	9,451	0.00%
2019/04/23	0	0.00	2	82.98	83.05	-2	9,597	-0.02%
2019/04/22	0.1	82.80	6	82.98	82.70	-5.9	9,585	-0.06%
2019/04/19	0.1	82.80	0.1	82.80	82.80	0	9,709	0.00%
2019/04/18	0	0.00	15	83.00	82.70	-15	9,548	-0.16%
2019/04/17	0	0.00	21	82.60	82.75	-21	9,394	-0.22%
2019/04/16	2	81.90	17	82.00	82.10	-15	9,192	-0.16%
2019/04/15	0	0.00	13.1	81.92	81.85	-13.1	9,306	-0.14%
2019/04/12	0	0.00	3	81.17	81.10	-3	9,533	-0.03%
2019/04/11	0	81.15	0	0.00	81.15	0	9,630	0.00%
2019/04/10	0	0.00	25	81.35	81.50	-25	9,634	-0.26%
2019/04/09	0	0.00	4.3	81.11	81.40	-4.3	9,531	-0.05%
2019/04/08	0.1	80.95	12.2	80.87	80.90	-12.1	9,436	-0.13%
2019/04/03	24	80.06	1	80.25	80.15	23	9,452	0.24%
2019/04/02	1	80.30	0	0.00	80.15	1	9,539	0.01%
2019/04/01	1	79.80	6	80.29	79.85	-5	9,544	-0.05%
2019/03/29	1.1	79.01	7.1	79.00	79.15	-6	9,410	-0.06%
2019/03/28	2.2	78.50	5	78.50	78.50	-2.8	9,457	-0.03%
2019/03/27	2.1	78.48	0	0.00	78.50	2.1	9,559	0.02%
2019/03/26	1	78.55	3	78.50	78.65	-2	9,592	-0.02%
2019/03/25	3.1	78.11	0	0.00	78.15	3.1	9,674	0.03%
2019/03/22	1	79.25	3	79.38	79.35	-2	9,652	-0.02%
2019/03/21	0	0.00	4.2	78.89	79.15	-4.2	9,683	-0.04%
2019/03/20	0	0.00	6	78.41	78.50	-6	9,598	-0.06%
2019/03/19	0	0.00	9.1	78.08	78.40	-9.1	9,545	-0.10%
2019/03/18	0	0.00	6	78.00	78.10	-6	9,490	-0.06%
2019/03/15	0	0.00	13	77.58	77.60	-13	9,503	-0.14%
2019/03/14	7	77.06	0	0.00	77.05	7	9,425	0.07%
2019/03/13	2	76.85	0	0.00	77.10	2	9,677	0.02%
2019/03/12	2	77.23	2	77.30	77.25	0	9,668	0.00%
2019/03/11	4	75.98	0	0.00	76.15	4	9,506	0.04%
2019/03/08	3	75.97	0	0.00	76.00	3	9,659	0.03%
2019/03/06	0	0.00	1	77.00	76.95	-1	9,408	-0.01%
2019/03/05	22	76.56	0	0.00	76.75	22	9,208	0.24%
2019/03/04	63	77.03	1	77.00	76.95	62	9,178	0.68%
2019/02/27	0.1	77.70	2	77.60	77.65	-1.9	9,143	-0.02%
2019/02/25	7.3	77.47	4	77.50	77.50	3.3	8,829	0.04%
2019/02/22	13	76.86	2	76.90	76.95	11	8,759	0.13%
2019/02/21	0.3	77.10	4.1	76.92	77.10	-3.9	8,738	-0.04%
2019/02/20	0.3	76.45	10	76.31	76.35	-9.7	8,545	-0.11%
2019/02/19	1.3	75.57	0	0.00	75.50	1.3	8,121	0.02%
2019/02/18	0	0.00	1	75.80	75.65	-1	8,168	-0.01%
2019/02/15	6	75.09	0	0.00	75.05	6	8,163	0.07%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/13	1	75.45	0	0.00	75.50	1	8,325	0.01%
2019/02/12	2	75.53	2	75.65	75.65	0	8,870	0.00%
2019/02/11	1	74.90	1	75.60	75.15	0	8,939	0.00%
2019/01/30	3	74.37	0	0.00	74.35	3	8,933	0.03%
2019/01/29	2	74.48	1	74.50	74.50	1	8,949	0.01%
2019/01/28	0.4	75.25	3	75.22	75.15	-2.6	8,953	-0.03%
2019/01/25	3	75.00	19	74.76	75.00	-16	9,001	-0.18%
2019/01/24	0.1	74.20	10	73.95	74.05	-9.9	8,992	-0.11%
2019/01/23	3	73.75	1	73.70	73.70	2	9,099	0.02%
2019/01/22	8	74.03	0	0.00	74.05	8	9,094	0.09%
2019/01/21	5	76.49	20	76.59	76.50	-15	9,112	-0.16%
2019/01/18	10.3	76.00	6	75.96	75.95	4.3	9,237	0.05%
2019/01/17	1	75.50	9	75.60	75.55	-8	9,581	-0.08%
2019/01/16	0	0.00	23	75.65	75.55	-23	9,630	-0.24%
2019/01/15	0	75.75	5	75.61	75.65	-5	9,789	-0.05%
2019/01/14	0	75.10	1	74.80	75.00	-1	9,799	-0.01%
2019/01/11	1	75.30	3	75.60	75.50	-2	9,912	-0.02%
2019/01/10	2	74.78	1	74.75	74.80	1	9,872	0.01%
2019/01/09	0	0.00	10	75.01	75.00	-10	10,164	-0.10%
2019/01/07	2	73.70	3	73.75	73.95	-1	10,889	-0.01%
2019/01/04	7	72.39	1	72.20	72.20	6	11,031	0.05%
2019/01/03	4	73.53	0	0.00	73.35	4	11,818	0.03%
2019/01/02	9	74.55	0	0.00	74.05	9	11,938	0.08%
2018/12/28	1	75.00	1	75.30	75.50	0	12,571	0.00%
2018/12/27	0.2	75.10	4	75.04	75.05	-3.8	12,940	-0.03%
2018/12/26	5.1	73.63	0	0.00	73.55	5.1	12,942	0.04%
2018/12/25	7	73.51	0	0.00	73.75	7	12,867	0.05%
2018/12/22	2	74.75	5	74.70	74.85	-3	12,755	-0.02%
2018/12/21	7	74.79	0	0.00	75.20	7	12,926	0.05%
2018/12/20	5	75.06	2	75.28	75.05	3	13,248	0.02%
2018/12/19	0	0.00	3	75.85	75.90	-3	13,222	-0.02%
2018/12/18	4	75.23	0	0.00	75.30	4	13,273	0.03%
2018/12/17	0	0.00	2	75.85	75.95	-2	13,268	-0.02%
2018/12/14	5	75.37	0	0.00	75.35	5	13,243	0.04%
2018/12/12	3	75.53	4	75.76	76.20	-1	13,210	-0.01%
2018/12/11	0.1	75.20	2	74.75	75.05	-1.9	13,215	-0.01%
2018/12/10	5	74.58	0	0.00	74.45	5	13,270	0.04%
2018/12/07	5	75.49	0	0.00	75.45	5	13,404	0.04%
2018/12/06	14	75.21	0	0.00	75.10	14	13,600	0.10%
2018/12/05	10	76.81	0	0.00	76.65	10	13,587	0.07%
2018/12/04	1	78.40	0	0.00	78.25	1	13,516	0.01%
2018/12/03	3.1	79.00	6	78.94	78.80	-2.9	13,489	-0.02%
2018/11/29	2	77.58	7	77.45	77.05	-5	13,262	-0.04%
2018/11/28	0	0.00	3	76.67	76.90	-3	13,153	-0.02%
2018/11/27	5	75.63	0	0.00	76.05	5	13,089	0.04%
2018/11/26	1	76.10	6	76.63	76.15	-5	13,032	-0.04%
2018/11/23	0	0.00	0.2	75.60	75.35	-0.2	13,091	0.00%
2018/11/22	2	75.83	1	76.10	75.60	1	13,247	0.01%
2018/11/21	3	75.43	0	0.00	76.00	3	13,286	0.02%
2018/11/20	4	76.16	0	0.00	76.00	4	13,118	0.03%
2018/11/19	3	76.85	0	0.00	76.70	3	13,017	0.02%
2018/11/16	9	77.26	0	0.00	76.95	9	12,964	0.07%
2018/11/15	1	77.35	7	77.59	77.60	-6	12,876	-0.05%
2018/11/14	1	77.00	10	77.28	77.35	-9	12,865	-0.07%
2018/11/13	9	76.07	0	0.00	77.10	9	12,813	0.07%
2018/11/12	0	0.00	5	78.15	78.00	-5	12,712	-0.04%
2018/11/09	0.1	77.90	0	0.00	77.80	0.1	12,685	0.00%
2018/11/08	0	0.00	4	78.83	78.85	-4	12,143	-0.03%
2018/11/07	0	0.00	3.1	78.50	78.40	-3.1	12,009	-0.03%
2018/11/02	2	78.33	3	78.52	78.65	-1	11,895	-0.01%
2018/11/01	1.1	77.69	0	0.00	78.40	1.1	11,851	0.01%
2018/10/31	1	77.20	17	77.31	77.55	-16	11,758	-0.14%
2018/10/30	0.2	76.20	0	0.00	75.95	0.2	11,634	0.00%
2018/10/29	0	0.00	1	75.95	75.75	-1	11,553	-0.01%
2018/10/26	9	75.84	0	0.00	75.40	9	11,468	0.08%
2018/10/25	6.2	75.84	0	0.00	75.50	6.2	11,239	0.05%
2018/10/24	3	77.22	0	0.00	77.40	3	10,803	0.03%
2018/10/23	15	77.93	0	0.00	77.75	15	10,641	0.14%
2018/10/22	1	78.40	1	78.45	79.20	0	10,326	0.00%
2018/10/19	0	0.00	6	78.30	79.30	-6	10,260	-0.06%
2018/10/18	3	79.32	0	0.00	79.15	3	10,165	0.03%
2018/10/17	6	79.44	4	80.29	79.40	2	10,117	0.02%
2018/10/16	3.2	78.98	0	0.00	79.30	3.2	9,921	0.03%
2018/10/15	15.4	79.02	0	0.00	79.20	15.4	9,950	0.16%
2018/10/12	13	78.49	3	79.43	80.05	10	9,350	0.11%
2018/10/11	70.1	78.54	7	77.76	77.40	63.1	9,184	0.69%
2018/10/09	18.3	83.06	0	0.00	83.25	18.3	8,092	0.23%
2018/10/08	89.1	82.91	1	82.70	83.00	88.1	7,840	1.12%
2018/10/05	50.2	83.83	1	83.85	83.45	49.2	7,292	0.67%
2018/10/04	2	84.88	0	0.00	84.90	2	6,962	0.03%
2018/10/02	2	86.58	1	86.15	86.05	1	6,874	0.01%
2018/10/01	0	0.00	44	87.20	87.35	-44	6,934	-0.63%
2018/09/28	0	0.00	7	87.49	86.90	-7	6,925	-0.10%
2018/09/27	0	0.00	73.2	87.12	87.35	-73.2	6,757	-1.08%
2018/09/26	0	0.00	16	86.87	86.90	-16	6,323	-0.25%
2018/09/25	0	0.00	5.2	86.94	87.10	-5.2	6,273	-0.08%
2018/09/21	0.3	86.85	1.9	86.66	86.85	-1.6	6,218	-0.03%
2018/09/20	0	0.00	0.2	86.15	85.90	-0.2	6,205	0.00%
2018/09/19	0.2	86.15	0	0.00	86.15	0.2	6,337	0.00%
2018/09/18	3	85.38	1	85.35	85.40	2	6,361	0.03%
2018/09/17	8	85.77	0	0.00	85.85	8	6,533	0.12%
2018/09/14	12	85.83	7	86.14	86.50	5	6,517	0.08%
2018/09/13	23	85.10	0	0.00	84.95	23	6,481	0.35%
2018/09/12	28.1	85.48	0	0.00	85.55	28.1	6,167	0.46%
2018/09/11	66.1	85.65	0	0.00	85.65	66.1	5,989	1.10%
2018/09/10	11	86.13	0	0.00	86.00	11	5,747	0.19%
2018/09/07	6	86.16	0	0.00	86.40	6	5,723	0.10%
2018/09/03	0.1	86.65	1	86.60	86.45	-1	5,798	-0.02%
2018/08/30	0	0.00	0.2	87.45	87.55	-0.2	5,836	0.00%
2018/08/29	0.2	87.15	9	86.94	87.25	-8.8	5,778	-0.15%
2018/08/28	0	0.00	5	86.23	86.25	-5	5,600	-0.09%
2018/08/24	0	0.00	0.2	85.00	84.80	-0.2	5,528	0.00%
2018/08/23	0	0.00	0.1	85.20	85.05	-0.1	5,512	0.00%
2018/08/22	0	0.00	0.2	84.80	84.65	-0.2	5,551	0.00%
2018/08/20	8	83.79	0	0.00	83.95	8	5,480	0.15%
2018/08/17	7	83.66	0	0.00	83.65	7	5,479	0.13%
2018/08/16	2	83.75	0	0.00	83.80	2	5,421	0.04%
2018/08/15	2	83.60	0	0.00	83.75	2	5,381	0.04%
2018/08/14	0.2	84.65	0	0.00	84.55	0.2	5,340	0.00%
2018/08/07	0	0.00	1	85.55	85.50	-1	5,460	-0.02%
2018/08/01	0	0.00	1.5	85.97	86.15	-1.5	6,036	-0.02%
2018/07/31	0.3	85.45	0	0.00	85.55	0.3	6,058	0.01%
2018/07/27	0	0.00	0.5	85.45	85.70	-0.5	6,081	-0.01%
2018/07/26	0	0.00	6	85.00	85.00	-6	6,129	-0.10%
2018/07/25	0	0.00	2.8	84.69	84.75	-2.8	6,080	-0.05%
2018/07/24	0	0.00	6	84.65	84.70	-6	6,082	-0.10%
2018/07/23	0	0.00	4	84.43	84.55	-4	6,204	-0.06%
2018/07/20	0.2	84.30	44	84.60	84.65	-43.8	6,337	-0.69%
2018/07/19	0	0.00	25.2	83.64	83.30	-25.2	6,304	-0.40%
2018/07/18	0.2	83.05	0	0.00	83.05	0.2	6,365	0.00%
2018/07/17	0	0.00	0.2	82.60	82.55	-0.2	6,322	0.00%
2018/07/16	0	0.00	1	83.25	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	25	83.04	83.35	-25	6,407	-0.39%
2018/07/12	0.2	82.65	1	82.60	82.65	-0.8	6,241	-0.01%
2018/07/11	0	81.85	0.2	81.85	81.70	-0.1	6,198	0.00%
2018/07/10	0	0.00	2	82.48	82.45	-2	6,163	-0.03%
2018/07/09	0.2	82.30	2	82.10	82.25	-1.8	6,131	-0.03%
2018/07/06	3.2	80.59	2	81.00	80.95	1.2	6,040	0.02%
2018/07/04	0	0.00	1.1	81.50	81.40	-1.1	6,006	-0.02%
2018/07/02	0	0.00	1	81.90	81.05	-1	6,052	-0.02%
2018/06/29	0	0.00	1	81.45	81.45	-1	6,045	-0.02%
2018/06/28	0	0.00	2	80.18	80.05	-2	5,950	-0.03%
2018/06/27	4	80.54	0	0.00	80.40	4	5,831	0.07%
2018/06/26	30	80.33	0	0.00	80.70	30	5,761	0.52%
2018/06/25	13	80.85	0.2	81.05	80.90	12.9	5,556	0.23%
2018/06/22	10.6	80.52	0	0.00	81.15	10.6	5,478	0.19%
2018/06/21	3	81.40	0.2	81.50	81.25	2.8	5,442	0.05%
2018/06/20	2.2	81.14	0	0.00	81.50	2.2	5,540	0.04%
2018/06/19	1	80.80	0.2	81.00	80.60	0.8	5,466	0.02%
2018/06/15	0.2	82.20	0	0.00	81.95	0.2	5,464	0.00%
2018/06/14	1	81.90	0.2	81.75	81.75	0.8	5,448	0.02%
2018/06/13	0.3	83.00	0	0.00	83.00	0.3	5,422	0.01%
2018/06/11	0	0.00	1	82.60	82.65	-1	5,457	-0.02%
2018/06/08	0	0.00	1	82.85	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	0.2	83.30	83.45	-0.2	5,565	0.00%
2018/06/06	0	0.00	10	83.00	83.30	-10	5,598	-0.18%
2018/06/04	0	0.00	3.2	82.41	82.60	-3.2	5,547	-0.06%
2018/06/01	0.3	81.45	0	0.00	81.35	0.3	5,472	0.01%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	0.00	0.2	81.90	81.85	-0.2	5,569	0.00%
2018/05/24	0.2	81.65	0	0.00	81.55	0.2	5,699	0.00%
2018/05/22	0	0.00	0.2	81.90	81.75	-0.2	5,770	0.00%
2018/05/21	0.2	82.05	1.1	82.00	82.05	-0.9	5,933	-0.02%
2018/05/15	0.2	81.75	0	0.00	81.65	0.2	6,311	0.00%
2018/05/14	0	0.00	14.2	82.44	82.50	-14.2	6,727	-0.21%
2018/05/11	0	0.00	71	81.37	81.60	-71	6,558	-1.08%
2018/05/10	0	0.00	1	80.70	80.65	-1	6,315	-0.02%
2018/05/09	2	80.35	17	80.50	80.45	-15	6,264	-0.24%
2018/05/08	5	79.50	0	0.00	80.00	5	6,278	0.08%
2018/05/07	1	79.45	2	79.23	79.50	-1	6,271	-0.02%
2018/05/04	2.2	78.59	0	0.00	78.95	2.2	6,314	0.03%
2018/05/03	10	78.60	0	0.00	78.55	10	6,384	0.16%
2018/05/02	1.1	79.80	2.2	80.09	79.40	-1.1	6,320	-0.02%
2018/04/30	0.2	80.35	1	79.85	80.00	-0.8	6,313	-0.01%
2018/04/27	26	79.06	0.1	79.50	79.20	25.9	6,300	0.41%
2018/04/26	27.1	79.06	0	0.00	79.05	27.1	6,167	0.44%
2018/04/25	17	79.07	0.1	80.05	79.30	16.9	5,981	0.28%
2018/04/24	26.1	79.57	1	79.15	79.55	25.1	5,821	0.43%
2018/04/23	16	80.04	2	79.95	79.95	14	5,635	0.25%
2018/04/20	10	80.69	0.2	81.10	80.75	9.8	5,524	0.18%
2018/04/19	0.2	82.75	1	82.60	82.65	-0.8	5,421	-0.02%
2018/04/18	1.1	81.42	0	81.80	81.60	1	5,395	0.02%
2018/04/13	1	82.40	0	0.00	82.50	1	5,430	0.02%
2018/04/12	0	0.00	0.2	82.70	82.50	-0.2	5,467	0.00%
2018/04/10	0	0.00	1	82.35	82.50	-1	5,584	-0.02%
2018/04/03	9	81.45	0	0.00	81.50	9	5,642	0.16%
2018/03/30	0.2	82.90	10	83.00	82.85	-9.8	5,652	-0.17%
2018/03/29	1	81.80	0	0.00	82.10	1	5,612	0.02%
2018/03/28	10	82.50	0.2	82.45	82.25	9.8	5,560	0.18%
2018/03/27	12	83.11	0	0.00	83.40	12	5,518	0.22%
2018/03/26	1.2	82.10	0	0.00	82.20	1.2	5,484	0.02%
2018/03/19	0	0.00	1	83.70	83.85	-1	5,405	-0.02%
2018/03/16	1	83.20	0	0.00	83.90	1	5,399	0.02%
2018/03/14	0	0.00	1.2	84.30	84.30	-1.2	5,360	-0.02%
2018/03/13	0.2	84.90	3	84.52	84.95	-2.8	5,409	-0.05%
2018/03/12	0	0.00	13.2	84.02	84.15	-13.2	5,367	-0.25%
2018/03/08	0.2	82.75	4	82.71	82.75	-3.8	5,427	-0.07%
2018/03/06	0	0.00	3	82.00	82.15	-3	5,449	-0.06%
2018/03/02	10	80.70	0	0.00	81.15	10	5,452	0.18%
2018/03/01	2	81.60	7	81.80	81.75	-5	5,382	-0.09%
2018/02/27	0	0.00	2.2	82.83	82.35	-2.2	5,345	-0.04%
2018/02/26	0	0.00	1	82.45	82.40	-1	5,235	-0.02%
2018/02/23	0.2	82.15	1	82.00	82.00	-0.9	5,206	-0.02%
2018/02/22	4.1	80.92	0.2	81.20	81.00	3.9	5,225	0.08%
2018/02/21	1	81.45	0	0.00	81.50	1	5,238	0.02%
2018/02/12	5	79.68	1	79.52	79.70	4	5,082	0.08%
2018/02/09	10	78.47	0	0.00	79.05	10	5,062	0.20%
2018/02/08	4	80.59	1	80.51	80.60	3	4,828	0.06%
2018/02/07	12.2	81.01	6	80.89	80.65	6.2	4,854	0.13%
2018/02/06	11	79.40	0	0.00	79.65	11	4,702	0.23%
2018/02/05	3	83.22	0	0.00	83.60	3	4,182	0.07%
2018/02/02	1	84.80	0	0.00	84.90	1	4,080	0.02%
2018/01/31	1	84.35	1	84.15	84.65	0	4,014	0.00%
2018/01/30	0	0.00	1.1	84.58	84.55	-1.1	3,980	-0.03%
2018/01/26	1	87.15	12	86.95	87.50	-11	3,841	-0.29%
2018/01/25	12	87.85	0	0.00	87.45	12	3,739	0.32%
2018/01/24	5	87.12	15.2	87.61	87.20	-10.2	3,678	-0.28%
2018/01/23	6	88.18	0	0.00	88.30	6	3,629	0.17%
2018/01/22	3	87.40	0	0.00	87.95	3	3,588	0.08%
2018/01/19	9	87.11	0	0.00	87.15	9	3,550	0.25%
2018/01/17	0	0.00	1	85.15	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	2	84.93	85.00	-2	3,364	-0.06%
2018/01/15	3	84.65	1	84.60	84.65	2	3,328	0.06%
2018/01/12	0.2	84.15	1	83.90	84.10	-0.8	3,310	-0.03%
2018/01/11	0	0.00	2	83.30	83.40	-2	3,303	-0.06%
2018/01/10	0	0.00	3.2	83.81	83.75	-3.2	3,334	-0.09%
2018/01/09	0	0.00	2.1	83.96	84.15	-2.1	3,292	-0.06%
2018/01/08	0	0.00	10	83.97	84.10	-10	3,298	-0.30%
2018/01/05	0.2	83.75	2.2	83.59	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	0.2	83.45	83.50	-0.2	3,291	0.00%
2018/01/03	0	0.00	4	83.33	83.35	-4	3,464	-0.12%
2018/01/02	2.2	82.61	5	82.53	82.60	-2.9	3,412	-0.08%