元大台灣50 (0050)-富邦-永和券商分點個股進出

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
164.40
漲跌
▲1.10
漲幅
+0.67%
成交量
7,721張
產業
上市
3684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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/14	2.7	163.62	29.4	163.74	164.40	-26.8	10,754	-0.25%
2024/05/13	9.9	163.47	87.4	163.63	163.30	-77.5	10,911	-0.71%
2024/05/10	2.2	161.27	22.1	161.64	161.65	-19.8	10,908	-0.18%
2024/05/09	2.2	160.97	3.8	160.88	160.50	-1.6	10,887	-0.01%
2024/05/08	1.6	160.48	8.8	160.48	160.70	-7.2	10,915	-0.07%
2024/05/07	1.4	160.17	14.2	160.12	160.10	-12.7	10,975	-0.12%
2024/05/06	3.6	159.45	21.2	159.64	159.20	-17.6	11,315	-0.16%
2024/05/03	9.5	157.59	8.6	157.68	156.95	0.9	11,435	0.01%
2024/05/02	27.2	156.29	2.6	156.55	156.15	24.5	11,775	0.21%
2024/04/30	3.4	159.15	12.5	158.99	158.25	-9.1	11,907	-0.08%
2024/04/29	4.7	158.36	14.1	158.35	158.80	-9.3	11,948	-0.08%
2024/04/26	3.2	156.41	19.2	156.25	156.00	-16.1	12,035	-0.13%
2024/04/25	7.5	153.58	15.5	153.92	153.50	-8	12,372	-0.06%
2024/04/24	13.3	155.13	20.3	155.46	156.35	-7	12,412	-0.06%
2024/04/23	15.5	152.06	8.5	152.05	151.90	7	12,890	0.05%
2024/04/22	13.2	150.81	25.3	150.43	150.45	-12.1	13,165	-0.09%
2024/04/19	173.8	151.67	20.5	151.03	150.90	153.3	13,214	1.16%	大買/鉅額交易
2024/04/18	2.2	157.31	73.9	158.33	158.95	-71.7	12,816	-0.56%
2024/04/17	25.8	156.95	4	157.31	157.40	21.8	12,800	0.17%
2024/04/16	49.3	155.96	20.6	155.95	155.65	28.7	12,784	0.22%
2024/04/15	15.6	160.14	17.3	160.03	160.00	-1.8	12,601	-0.01%
2024/04/12	3.8	162.28	5	162.30	162.10	-1.3	12,626	-0.01%
2024/04/11	9.7	162.18	9.5	162.08	162.50	0.2	12,596	0.00%
2024/04/10	15.9	162.97	6	162.93	163.00	9.9	12,600	0.08%
2024/04/09	9.3	162.02	68.2	162.25	163.25	-59	12,737	-0.46%
2024/04/08	1.4	158.77	5.4	159.59	159.45	-4	12,701	-0.03%
2024/04/03	8	158.27	1.9	158.67	158.55	6.1	12,825	0.05%
2024/04/02	11.8	159.56	20.2	159.21	159.65	-8.4	12,995	-0.06%
2024/04/01	5	157.79	8.6	158.29	157.40	-3.6	13,372	-0.03%
2024/03/29	1.6	157.55	11.9	157.88	157.90	-10.4	13,564	-0.08%
2024/03/28	3.7	156.58	2.3	156.61	156.90	1.4	13,567	0.01%
2024/03/27	2.4	157.35	6.7	157.23	157.65	-4.2	13,618	-0.03%
2024/03/26	7.5	158.12	8.7	157.85	157.60	-1.2	13,634	-0.01%
2024/03/25	5.6	157.69	14.1	157.77	157.50	-8.5	13,636	-0.06%
2024/03/22	12.2	157.23	7.2	157.19	157.20	5.1	13,586	0.04%
2024/03/21	3.3	156.43	45.2	156.69	157.40	-42	13,584	-0.31%
2024/03/20	7.4	153.42	3.6	154.62	153.20	3.8	13,558	0.03%
2024/03/19	8.6	154.02	2.3	154.39	154.05	6.3	13,924	0.04%
2024/03/18	3.6	153.82	8.2	153.61	154.40	-4.6	13,830	-0.03%
2024/03/15	17.9	153.91	18	153.89	153.00	-0.1	13,623	0.00%
2024/03/14	11.5	154.93	16	155.12	155.10	-4.5	13,532	-0.03%
2024/03/13	5.9	155.35	21.8	155.50	155.25	-16	13,611	-0.12%
2024/03/12	10.1	153.12	27.4	154.05	154.50	-17.3	13,443	-0.13%
2024/03/11	13.3	153.25	22.8	153.06	152.90	-9.5	13,318	-0.07%
2024/03/08	22.1	154.80	79.8	155.35	154.45	-57.7	13,181	-0.44%
2024/03/07	30	151.85	111.1	151.32	152.30	-81.1	12,772	-0.64%	大賣/
2024/03/06	10.1	147.80	17.2	148.75	148.85	-7.1	12,366	-0.06%
2024/03/05	20.5	148.26	22.9	148.20	148.15	-2.4	12,273	-0.02%
2024/03/04	18.5	146.64	97.2	146.26	146.95	-78.7	12,111	-0.65%
2024/03/01	3.2	143.33	5.1	143.54	142.80	-1.9	11,865	-0.02%
2024/02/29	7	142.97	6.7	143.35	143.30	0.3	11,877	0.00%
2024/02/27	8.1	143.30	8.2	143.68	143.35	-0.1	11,985	0.00%
2024/02/26	9.5	143.65	4.8	143.84	143.95	4.7	11,990	0.04%
2024/02/23	5.3	143.69	35	143.88	143.75	-29.7	11,929	-0.25%
2024/02/22	4.8	142.40	34.9	142.63	142.80	-30.1	12,083	-0.25%
2024/02/21	4.5	141.32	13.8	141.31	141.20	-9.3	12,022	-0.08%
2024/02/20	5.9	141.57	25.8	141.87	141.65	-19.9	12,301	-0.16%
2024/02/19	3.1	140.91	8.2	140.92	141.10	-5.2	12,385	-0.04%
2024/02/16	4.4	141.33	9.9	141.65	141.30	-5.5	12,615	-0.04%
2024/02/15	10.6	141.91	82.8	142.14	142.35	-72.2	12,656	-0.57%
2024/02/05	6.7	135.81	21.4	135.90	135.95	-14.7	12,384	-0.12%
2024/02/02	4.1	134.95	28.1	135.00	135.10	-24	12,168	-0.20%
2024/02/01	15.8	133.87	8.2	133.89	134.35	7.6	12,124	0.06%
2024/01/31	15.6	134.79	9.9	134.73	134.35	5.7	12,169	0.05%
2024/01/30	7.1	136.41	21.9	136.32	136.15	-14.8	12,165	-0.12%
2024/01/29	8.9	136.21	50.9	136.42	136.50	-42	12,271	-0.34%
2024/01/26	2.5	135.79	53.3	135.82	135.65	-50.8	11,972	-0.42%
2024/01/25	7.6	135.45	105.9	135.45	135.65	-98.4	11,872	-0.83%	大賣/
2024/01/24	4.5	134.06	20.1	134.24	134.00	-15.6	11,511	-0.14%
2024/01/23	8.1	133.87	17.8	133.92	134.05	-9.7	11,454	-0.08%
2024/01/22	11.5	133.89	20.7	133.61	133.80	-9.2	11,491	-0.08%
2024/01/19	9.4	131.41	99.1	132.00	132.90	-89.8	11,344	-0.79%
2024/01/18	10.9	128.14	5	128.13	128.30	5.9	11,276	0.05%
2024/01/17	153.6	127.89	6.1	127.69	127.45	147.5	11,225	1.31%	大買/鉅額交易
2024/01/16	47.2	131.60	11	131.62	131.65	36.2	10,739	0.34%
2024/01/15	8.1	133.21	0.3	132.86	133.00	7.8	10,507	0.07%
2024/01/12	17	132.32	11.8	132.81	132.65	5.2	10,378	0.05%
2024/01/11	11.8	132.89	5.9	133.10	132.85	6	10,400	0.06%
2024/01/10	8.3	132.43	0.6	132.48	132.30	7.7	10,466	0.07%
2024/01/09	8.7	133.46	22.5	133.11	133.00	-13.8	10,467	-0.13%
2024/01/08	1.5	133.13	11.3	133.10	132.75	-9.8	10,501	-0.09%
2024/01/05	21.8	132.29	5	132.33	132.15	16.8	10,451	0.16%
2024/01/04	5.6	132.55	4.1	132.49	132.50	1.5	10,623	0.01%
2024/01/03	31.7	132.76	3.3	132.69	132.55	28.4	10,771	0.26%
2024/01/02	7	135.00	4.1	135.45	134.90	2.9	10,627	0.03%
2023/12/29	1.4	135.53	2.9	135.63	135.45	-1.6	10,597	-0.01%
2023/12/28	1.4	135.81	30.6	135.86	135.75	-29.1	10,564	-0.28%
2023/12/27	2	135.43	47	135.42	135.75	-45	10,401	-0.43%
2023/12/26	2.4	133.74	13.2	134.08	134.25	-10.8	10,010	-0.11%
2023/12/25	3.1	133.39	8.1	133.44	133.50	-5	9,822	-0.05%
2023/12/22	0.3	132.76	1.3	132.71	132.95	-1.1	9,796	-0.01%
2023/12/21	14.6	132.37	0	0.00	132.60	14.6	9,860	0.15%
2023/12/20	0.6	133.58	3.5	133.62	133.75	-2.9	9,837	-0.03%
2023/12/19	4.4	133.19	3.6	133.21	133.40	0.9	9,885	0.01%
2023/12/18	2.6	133.14	3.1	133.64	133.90	-0.5	10,144	0.00%
2023/12/15	5.2	133.99	13.5	133.93	133.70	-8.2	10,132	-0.08%
2023/12/14	4.6	132.98	33.8	132.84	133.15	-29.2	9,893	-0.29%
2023/12/13	0.1	131.48	3.9	131.57	131.55	-3.8	9,477	-0.04%
2023/12/12	0.4	131.53	8.2	131.73	131.50	-7.7	9,524	-0.08%
2023/12/11	3.4	131.11	6.1	130.90	131.20	-2.7	9,552	-0.03%
2023/12/08	1.5	131.31	4.1	131.38	131.05	-2.6	9,554	-0.03%
2023/12/07	1.5	130.14	0.4	130.50	130.00	1.1	9,380	0.01%
2023/12/06	1.2	130.97	5.1	130.90	130.80	-3.9	9,471	-0.04%
2023/12/05	0.8	130.27	2.1	130.20	130.35	-1.3	9,445	-0.01%
2023/12/04	0.7	131.26	8.2	131.57	131.30	-7.5	9,459	-0.08%
2023/12/01	1.3	131.38	1.2	131.37	131.80	0	9,507	0.00%
2023/11/30	2.4	131.14	1	130.76	131.35	1.4	9,479	0.01%
2023/11/29	0.4	131.16	2.7	131.83	131.15	-2.3	9,354	-0.02%
2023/11/28	4.1	131.07	12.6	131.31	131.25	-8.5	9,295	-0.09%
2023/11/27	1.9	130.38	0.9	130.86	130.35	1	9,208	0.01%
2023/11/24	0.1	131.15	0	131.35	131.20	0.1	9,147	0.00%
2023/11/22	0.6	131.49	5.2	131.55	131.35	-4.6	9,002	-0.05%
2023/11/21	1.2	132.04	17	132.41	132.55	-15.8	9,018	-0.17%
2023/11/20	2.1	130.82	2.6	130.70	130.95	-0.4	8,657	-0.01%
2023/11/17	3.5	131.19	12.4	131.24	131.00	-8.8	8,625	-0.10%
2023/11/16	2.3	130.57	5.9	130.78	130.60	-3.5	8,234	-0.04%
2023/11/15	6.1	130.69	16.6	130.75	130.55	-10.5	8,096	-0.13%
2023/11/14	1.6	129.28	18.3	129.36	129.00	-16.7	7,843	-0.21%
2023/11/13	1.4	128.63	12.3	128.98	128.70	-10.9	7,669	-0.14%
2023/11/10	2.2	126.52	4.6	126.71	126.75	-2.4	7,548	-0.03%
2023/11/09	1.2	126.88	6.3	127.09	127.25	-5.1	7,601	-0.07%
2023/11/08	1.1	127.36	20.5	127.04	127.20	-19.4	7,872	-0.25%
2023/11/07	4	126.44	2.3	126.30	126.50	1.8	7,816	0.02%
2023/11/06	0	0.00	12	126.83	126.55	-12	7,888	-0.15%
2023/11/03	3	125.32	5.5	125.33	125.45	-2.5	7,684	-0.03%
2023/11/02	9.2	123.52	13.1	123.83	124.50	-3.8	7,713	-0.05%
2023/11/01	10.8	121.94	1	121.80	121.75	9.8	7,626	0.13%
2023/10/31	26.5	121.44	0	0.00	121.15	26.5	7,666	0.35%
2023/10/30	10.6	121.98	0.3	122.78	122.00	10.3	7,686	0.13%
2023/10/27	4.1	122.38	0	0.00	122.30	4.1	7,608	0.05%
2023/10/26	26.8	121.82	3	121.83	121.75	23.8	7,661	0.31%
2023/10/25	1.2	124.32	2	124.85	124.20	-0.8	7,340	-0.01%
2023/10/24	4.7	123.27	4.3	123.42	123.95	0.4	7,340	0.01%
2023/10/23	5.8	123.75	12	124.03	123.85	-6.3	7,293	-0.09%
2023/10/20	3	124.24	9	124.63	125.40	-6	7,276	-0.08%
2023/10/19	0.6	124.92	10.4	124.85	124.85	-9.8	7,364	-0.13%
2023/10/18	1	125.23	2.1	125.02	124.80	-1.1	7,447	-0.01%
2023/10/17	0.1	126.55	2.6	126.75	126.55	-2.5	7,349	-0.03%
2023/10/16	0.2	126.09	16.2	126.09	126.25	-16	7,474	-0.21%
2023/10/13	0.1	126.65	6	126.81	126.95	-5.9	7,526	-0.08%
2023/10/12	4.2	126.70	14.7	126.79	127.30	-10.5	7,674	-0.14%
2023/10/11	0	0.00	14.8	126.14	126.25	-14.8	7,681	-0.19%
2023/10/06	0	0.00	7	124.01	124.10	-7	7,718	-0.09%
2023/10/05	2	122.92	3.2	123.12	123.65	-1.2	7,694	-0.02%
2023/10/04	12.5	121.71	0	121.90	121.90	12.5	7,701	0.16%
2023/10/03	1.3	124.01	5.2	123.98	123.50	-3.9	7,645	-0.05%
2023/10/02	1.1	124.44	2.8	124.08	124.25	-1.7	7,694	-0.02%
2023/09/28	0.4	122.56	0	0.00	122.65	0.4	7,859	0.01%
2023/09/27	5.5	121.71	0	0.00	122.15	5.5	7,849	0.07%
2023/09/26	5.9	122.31	5.8	122.79	122.10	0.1	7,835	0.00%
2023/09/25	2.1	123.25	8.4	123.42	123.55	-6.3	7,778	-0.08%
2023/09/22	6.1	122.38	0.3	122.84	122.65	5.8	7,829	0.07%
2023/09/21	25.6	123.13	4	123.05	122.75	21.6	7,765	0.28%
2023/09/20	2	124.91	4.3	124.84	124.75	-2.3	7,507	-0.03%
2023/09/19	3.4	125.68	0.1	125.65	125.45	3.3	7,518	0.04%
2023/09/18	0.9	126.13	5.3	126.39	126.00	-4.4	7,574	-0.06%
2023/09/15	0.4	126.95	20.3	127.24	127.35	-19.9	7,899	-0.25%
2023/09/14	0.1	126.40	7.5	126.55	126.95	-7.5	7,912	-0.09%
2023/09/13	3.1	125.10	1	125.20	125.20	2.1	7,892	0.03%
2023/09/12	3.3	124.59	0.6	124.91	125.05	2.7	7,959	0.03%
2023/09/11	16.7	123.65	1.4	124.02	123.80	15.2	8,099	0.19%
2023/09/08	3.5	124.05	0.3	124.31	124.30	3.2	8,073	0.04%
2023/09/07	6.6	125.09	2.6	125.10	124.85	4	8,371	0.05%
2023/09/06	1.5	126.09	1.5	126.22	126.00	0	8,506	0.00%
2023/09/05	2.2	126.16	0.3	126.50	126.45	2	8,477	0.02%
2023/09/04	1.4	126.42	1.4	126.57	126.75	0.1	8,502	0.00%
2023/09/01	0.9	125.98	0.3	126.03	125.90	0.6	8,646	0.01%
2023/08/31	3.3	125.88	0.1	125.95	125.70	3.2	8,705	0.04%
2023/08/30	11.6	126.75	6.4	126.70	126.60	5.2	8,738	0.06%
2023/08/29	0	125.05	1.4	125.85	126.05	-1.3	8,774	-0.02%
2023/08/28	0.4	125.42	0.1	125.40	125.35	0.3	8,731	0.00%
2023/08/25	3.2	125.10	1.2	124.98	124.55	2	8,806	0.02%
2023/08/24	3.2	126.86	9.3	126.83	127.00	-6.1	8,890	-0.07%
2023/08/23	16.2	124.76	6.2	124.98	124.85	10	9,020	0.11%
2023/08/22	5.5	123.88	5.1	124.02	124.00	0.4	9,303	0.00%
2023/08/21	4.5	123.44	16.5	123.82	123.00	-12	9,433	-0.13%
2023/08/18	8.2	123.91	3.6	124.10	123.85	4.5	9,447	0.05%
2023/08/17	24.7	124.17	2.1	124.39	124.60	22.6	9,525	0.24%
2023/08/16	18.8	123.98	0.7	124.03	124.05	18.1	9,664	0.19%
2023/08/15	4.9	124.86	3.3	125.16	124.70	1.6	9,931	0.02%
2023/08/14	17.9	124.73	2	124.45	124.50	15.9	10,173	0.16%
2023/08/11	5.6	126.43	6	126.49	126.30	-0.4	10,232	0.00%
2023/08/10	9	126.55	4	126.63	126.40	5	10,235	0.05%
2023/08/09	1.1	126.88	0.1	127.39	127.20	1	10,122	0.01%
2023/08/08	11.1	126.95	3	127.05	127.00	8.1	10,124	0.08%
2023/08/07	3.2	127.98	1.5	128.21	128.50	1.7	10,010	0.02%
2023/08/04	7.8	127.19	4.2	127.02	127.25	3.7	10,002	0.04%
2023/08/02	28.5	127.80	0.8	128.69	127.85	27.7	9,967	0.28%
2023/08/01	0.4	129.29	4	129.43	129.45	-3.6	9,867	-0.04%
2023/07/31	8.4	128.63	18	129.08	128.80	-9.6	9,830	-0.10%
2023/07/28	4	129.38	1.1	129.59	129.50	2.9	9,771	0.03%
2023/07/27	2.2	129.30	2.1	129.44	129.50	0.1	9,795	0.00%
2023/07/26	0.2	128.80	5.3	128.97	128.50	-5.1	9,814	-0.05%
2023/07/25	1.2	128.88	7.3	128.60	128.85	-6.1	9,835	-0.06%
2023/07/24	3.6	127.27	2.4	127.18	127.25	1.1	9,877	0.01%
2023/07/21	14.9	127.00	4	126.60	127.20	10.9	9,930	0.11%
2023/07/20	0.4	129.44	5	129.55	129.35	-4.6	10,026	-0.05%
2023/07/19	3.2	129.41	31.6	129.58	128.75	-28.4	10,073	-0.28%
2023/07/18	12.4	130.12	3	130.07	129.85	9.4	9,915	0.09%
2023/07/17	9.3	131.97	23.6	132.01	132.00	-14.3	9,841	-0.15%
2023/07/14	6	132.21	12.9	132.05	132.25	-6.9	9,716	-0.07%
2023/07/13	0.6	131.45	13.2	131.47	130.90	-12.6	9,551	-0.13%
2023/07/12	2.6	129.16	3.1	129.33	129.45	-0.5	9,385	-0.01%
2023/07/11	0.5	128.68	4.3	128.91	129.20	-3.8	9,379	-0.04%
2023/07/10	7.8	127.99	0.9	127.48	127.45	6.8	9,413	0.07%
2023/07/07	7.6	127.51	11.2	127.50	127.70	-3.6	9,330	-0.04%
2023/07/06	22.5	128.52	0.5	128.93	127.90	22	9,296	0.24%
2023/07/05	0.9	130.98	6.5	130.96	130.80	-5.6	9,086	-0.06%
2023/07/04	13.9	130.83	2.8	130.99	131.00	11.1	9,075	0.12%
2023/07/03	3.4	130.31	1.2	130.50	130.70	2.1	9,106	0.02%
2023/06/30	3.4	128.56	0.5	128.50	129.10	2.9	9,245	0.03%
2023/06/29	14.5	129.90	1	129.66	129.05	13.4	9,318	0.14%
2023/06/28	4.6	129.08	16.6	129.03	129.10	-12	9,274	-0.13%
2023/06/27	5.3	129.27	15.3	128.93	128.90	-10	9,342	-0.11%
2023/06/26	2.6	129.70	3.8	129.92	129.75	-1.1	9,410	-0.01%
2023/06/21	1.6	130.57	3	130.43	130.55	-1.4	9,511	-0.01%
2023/06/20	0.4	130.61	30	130.89	130.55	-29.6	9,327	-0.32%
2023/06/19	4.6	131.10	4.2	131.15	131.25	0.4	9,455	0.00%
2023/06/16	2.6	131.54	1.9	131.45	131.55	0.6	9,416	0.01%
2023/06/15	0.8	131.69	3	131.67	131.90	-2.2	9,414	-0.02%
2023/06/14	0.3	131.38	5.6	131.36	131.50	-5.3	9,411	-0.06%
2023/06/13	3.2	131.02	12	131.05	131.55	-8.8	9,559	-0.09%
2023/06/12	2	129.01	18.5	128.95	129.00	-16.5	9,371	-0.18%
2023/06/09	4.2	127.90	2.5	127.92	127.80	1.7	9,326	0.02%
2023/06/08	2.7	127.36	2	127.11	126.85	0.7	9,545	0.01%
2023/06/07	2.1	127.95	11.5	127.55	128.10	-9.4	9,679	-0.10%
2023/06/06	0.6	126.79	6.8	126.83	126.70	-6.2	9,532	-0.06%
2023/06/05	8.5	126.39	4	126.76	126.35	4.5	9,525	0.05%
2023/06/02	0.6	126.74	9.3	126.44	126.75	-8.7	9,543	-0.09%
2023/06/01	4.4	125.06	0.8	125.15	125.15	3.6	9,567	0.04%
2023/05/31	1.5	126.02	3.1	126.30	126.15	-1.6	9,554	-0.02%
2023/05/30	1.4	126.74	7	126.70	126.75	-5.6	9,464	-0.06%
2023/05/29	0.1	126.61	8.6	126.98	126.75	-8.5	9,386	-0.09%
2023/05/26	1.5	125.85	36.2	125.84	125.95	-34.7	9,236	-0.38%
2023/05/25	4.2	122.65	9.5	123.03	123.05	-5.3	8,943	-0.06%
2023/05/24	0.3	121.40	2.4	121.38	121.60	-2	8,934	-0.02%
2023/05/23	0.1	122.00	6.6	122.30	122.20	-6.4	8,826	-0.07%
2023/05/22	1.4	122.47	0.5	122.23	122.30	0.9	8,718	0.01%
2023/05/19	0.2	122.37	14.3	122.60	122.50	-14.1	8,549	-0.17%
2023/05/18	3.2	122.27	27.6	122.00	122.15	-24.4	8,164	-0.30%
2023/05/17	0.3	119.64	18.6	120.11	120.55	-18.3	8,002	-0.23%
2023/05/16	0.2	118.85	8.4	118.86	118.60	-8.2	7,695	-0.11%
2023/05/15	4.3	117.01	1	117.30	117.20	3.3	7,628	0.04%
2023/05/12	15.7	116.98	0.4	117.10	117.20	15.3	7,663	0.20%
2023/05/11	0.3	117.89	0.2	117.71	117.55	0.1	7,680	0.00%
2023/05/10	2.8	117.95	0.5	118.15	117.80	2.3	7,768	0.03%
2023/05/09	13.1	118.60	0.3	118.72	118.90	12.9	7,838	0.16%
2023/05/08	2.4	118.79	1.2	118.64	118.55	1.2	7,983	0.01%
2023/05/05	0.1	117.50	0.4	117.84	117.80	-0.4	8,041	0.00%
2023/05/04	2.8	117.27	0	0.00	117.50	2.8	8,263	0.03%
2023/05/03	4.2	117.09	0	0.00	117.20	4.2	8,310	0.05%
2023/05/02	4.1	117.65	1.7	117.45	117.70	2.4	8,600	0.03%
2023/04/28	2.5	117.13	1.1	117.12	117.40	1.4	9,236	0.01%
2023/04/27	7.8	116.03	0.2	116.60	116.00	7.7	9,376	0.08%
2023/04/26	10.6	115.83	3	116.03	116.10	7.6	9,678	0.08%
2023/04/25	25.1	117.07	2.1	116.83	116.60	23	9,938	0.23%
2023/04/24	11.1	117.93	0.1	118.35	118.15	10.9	9,795	0.11%
2023/04/21	5.6	118.94	0.3	119.10	118.60	5.3	9,946	0.05%
2023/04/20	4.3	118.77	0.2	119.10	118.90	4.1	10,065	0.04%
2023/04/19	9.1	119.17	0	0.00	119.05	9.1	10,208	0.09%
2023/04/18	1.8	120.08	1.8	120.11	119.95	0	10,272	0.00%
2023/04/17	1.5	119.98	0.1	120.30	120.35	1.5	10,392	0.01%
2023/04/14	0.1	120.69	1	120.80	120.65	-0.9	10,526	-0.01%
2023/04/13	7.1	119.87	0	0.00	119.50	7.1	10,722	0.07%
2023/04/12	0.4	120.61	1	120.65	120.55	-0.6	10,756	-0.01%
2023/04/11	3.8	120.76	0.4	120.85	120.85	3.3	10,939	0.03%
2023/04/10	1.1	121.33	1.7	121.32	121.00	-0.7	11,043	-0.01%
2023/04/07	2.2	121.12	1.5	121.01	121.00	0.7	11,050	0.01%
2023/04/06	2.3	120.78	1.5	121.47	121.00	0.8	11,043	0.01%
2023/03/31	5.2	121.73	14.5	121.78	121.60	-9.3	11,018	-0.08%
2023/03/30	2.1	121.19	1.3	121.21	121.20	0.8	10,853	0.01%
2023/03/29	0.3	120.43	1.8	120.51	120.60	-1.5	10,861	-0.01%
2023/03/28	2.9	120.43	1.1	120.41	120.40	1.7	11,017	0.02%
2023/03/27	4	121.72	5.3	121.47	121.45	-1.2	10,957	-0.01%
2023/03/24	1.4	122.06	12.1	122.05	122.20	-10.7	10,978	-0.10%
2023/03/23	10.1	120.59	17.3	121.43	121.85	-7.2	10,884	-0.07%
2023/03/22	11.3	119.82	15	120.58	120.90	-3.7	10,757	-0.03%
2023/03/21	2	118.46	0	0.00	118.65	2	10,628	0.02%
2023/03/20	2.9	118.07	0	0.00	118.10	2.9	10,708	0.03%
2023/03/17	2.1	118.63	2.1	118.35	118.95	0	10,693	0.00%
2023/03/16	10.6	116.90	18	116.86	117.05	-7.4	10,665	-0.07%
2023/03/15	3.4	118.24	1.3	118.45	117.60	2.1	10,542	0.02%
2023/03/14	21.7	117.47	6	117.55	117.50	15.7	10,505	0.15%
2023/03/13	3	117.96	24.3	118.22	118.80	-21.3	10,522	-0.20%
2023/03/10	10.8	118.40	8	118.61	118.30	2.8	10,334	0.03%
2023/03/09	2.5	120.33	0	0.00	120.20	2.5	10,527	0.02%
2023/03/08	5.3	120.19	2.1	120.34	120.30	3.2	10,627	0.03%
2023/03/07	5.6	121.05	14.9	120.75	121.30	-9.3	10,702	-0.09%
2023/03/06	5.1	120.67	10.3	120.48	120.50	-5.2	10,828	-0.05%
2023/03/03	1.5	119.50	0.2	119.66	119.35	1.3	10,939	0.01%
2023/03/02	1.1	118.54	0.2	119.20	119.25	0.9	11,141	0.01%
2023/03/01	5.1	117.90	2.5	119.05	119.35	2.6	11,216	0.02%
2023/02/24	3.3	119.25	2.4	119.88	118.80	0.9	11,184	0.01%
2023/02/23	2.8	118.76	4.1	119.33	119.40	-1.3	11,237	-0.01%
2023/02/22	3.2	117.45	3.3	117.43	117.65	-0.1	11,312	0.00%
2023/02/21	1.3	118.84	0.1	118.99	118.95	1.2	11,354	0.01%
2023/02/20	2.8	119.03	2.6	118.95	119.00	0.2	11,674	0.00%
2023/02/17	10.3	118.57	0	118.55	118.75	10.3	12,141	0.09%
2023/02/16	1.9	120.07	1.2	119.40	120.30	0.7	12,312	0.01%
2023/02/15	19.2	119.29	0.5	119.00	118.85	18.7	12,701	0.15%
2023/02/14	1	121.36	16.2	121.56	121.65	-15.1	12,742	-0.12%
2023/02/13	9.2	120.18	1.4	120.73	120.75	7.8	12,930	0.06%
2023/02/10	1.2	120.99	25.1	120.92	121.00	-23.9	13,040	-0.18%
2023/02/09	1.7	120.56	1	120.98	120.90	0.7	13,138	0.01%
2023/02/08	0.1	120.15	15.7	120.66	120.85	-15.6	13,164	-0.12%
2023/02/07	2.3	118.98	0.3	118.97	119.00	2	13,240	0.02%
2023/02/06	11.2	119.51	2	119.45	119.25	9.2	13,219	0.07%
2023/02/03	1.7	120.61	27.7	120.84	121.00	-26	13,134	-0.20%
2023/02/02	3.4	120.79	29.3	120.82	121.00	-25.9	13,144	-0.20%
2023/02/01	8.4	119.03	1.3	119.04	119.00	7	13,076	0.05%
2023/01/31	5.9	119.50	8.8	119.59	118.30	-2.9	13,101	-0.02%
2023/01/30	13.5	120.62	18	120.36	120.70	-4.6	12,923	-0.04%
2023/01/17	6	118.02	3	117.90	118.10	3	12,536	0.02%
2023/01/16	3.8	118.16	10.4	118.26	118.10	-6.6	12,585	-0.05%
2023/01/13	4.6	117.57	15.6	117.65	117.20	-11	12,328	-0.09%
2023/01/12	2.7	116.06	0.4	116.40	115.85	2.3	12,170	0.02%
2023/01/11	4.8	116.26	4.1	116.17	116.35	0.8	12,263	0.01%
2023/01/10	0.3	115.98	8.4	116.00	116.25	-8.1	12,110	-0.07%
2023/01/09	9.5	114.50	22.4	114.99	115.80	-12.9	12,237	-0.11%
2023/01/06	6.5	111.77	4.1	111.87	111.80	2.4	12,178	0.02%
2023/01/05	7.2	111.26	0.6	111.55	111.30	6.6	12,332	0.05%
2023/01/04	5.3	110.44	0	110.70	110.50	5.2	12,354	0.04%
2023/01/03	1.8	109.96	19.5	110.64	110.75	-17.7	12,647	-0.14%
2022/12/30	1.8	110.61	2.5	110.47	110.20	-0.7	12,544	-0.01%
2022/12/29	11.5	108.82	1	109.20	109.50	10.5	12,541	0.08%
2022/12/28	7.1	109.92	0	0.00	110.00	7.1	12,488	0.06%
2022/12/27	1.2	111.70	0.7	111.91	111.60	0.5	12,410	0.00%
2022/12/26	0.2	111.09	0.3	111.14	111.10	-0.1	12,525	0.00%
2022/12/23	2.3	110.85	0	0.00	110.70	2.3	12,668	0.02%
2022/12/22	1.7	112.31	2.7	112.31	112.60	-1	12,741	-0.01%
2022/12/21	1.8	111.07	6	110.97	110.75	-4.2	12,972	-0.03%
2022/12/20	8.4	111.18	9	111.67	110.30	-0.6	12,922	0.00%
2022/12/19	0.9	112.51	0	0.00	112.35	0.9	13,046	0.01%
2022/12/16	11.7	112.64	0	0.00	113.00	11.7	13,186	0.09%
2022/12/15	17.8	114.42	0.3	114.56	114.90	17.5	13,237	0.13%
2022/12/14	0.3	114.73	3.7	114.85	114.80	-3.4	13,289	-0.03%
2022/12/13	3.4	113.57	1	114.30	113.40	2.4	13,254	0.02%
2022/12/12	4.8	113.69	0	0.00	113.90	4.8	13,263	0.04%
2022/12/09	0.1	114.90	20.2	114.91	115.00	-20.1	13,340	-0.15%
2022/12/08	4.7	113.39	0.2	113.59	113.25	4.6	13,297	0.03%
2022/12/07	2.5	114.70	4	114.48	114.60	-1.5	13,326	-0.01%
2022/12/06	5.7	116.08	16.3	116.64	115.30	-10.6	13,265	-0.08%
2022/12/05	3	118.00	1.8	118.20	117.45	1.3	13,225	0.01%
2022/12/02	2.8	117.26	1.2	117.36	117.30	1.5	13,144	0.01%
2022/12/01	9.7	118.75	8.8	119.07	118.35	1	13,277	0.01%
2022/11/30	0.5	115.76	5.6	116.24	116.35	-5.1	12,974	-0.04%
2022/11/29	4.4	113.84	11.4	113.48	115.40	-7	12,967	-0.05%
2022/11/28	7.8	114.74	1	114.81	114.35	6.7	13,021	0.05%
2022/11/25	12.4	116.58	11.3	116.78	116.70	1.1	13,121	0.01%
2022/11/24	3	116.17	21.9	116.19	116.70	-18.9	12,972	-0.15%
2022/11/23	1	115.56	3.2	115.53	115.60	-2.2	12,920	-0.02%
2022/11/22	1.1	114.00	8.7	114.20	114.80	-7.6	13,049	-0.06%
2022/11/21	0.2	113.93	0.2	114.04	113.85	0.1	13,123	0.00%
2022/11/18	3.8	114.85	5.5	114.67	114.25	-1.7	13,060	-0.01%
2022/11/17	11.3	114.35	20.4	113.95	114.55	-9.1	13,000	-0.07%
2022/11/16	6.9	115.37	8.5	114.71	114.50	-1.6	12,949	-0.01%
2022/11/15	6.7	113.73	25.5	114.12	114.70	-18.7	12,689	-0.15%
2022/11/14	12.6	109.82	3.2	109.98	110.00	9.3	12,193	0.08%
2022/11/11	21.5	108.56	53.5	108.80	109.00	-32	11,979	-0.27%
2022/11/10	11.9	103.49	2.2	103.71	103.50	9.7	11,638	0.08%
2022/11/09	3	103.82	7	103.98	104.50	-4	11,557	-0.03%
2022/11/08	2.7	101.74	11.9	101.66	101.60	-9.2	11,401	-0.08%
2022/11/07	12.7	100.22	1.3	100.55	100.55	11.4	11,368	0.10%
2022/11/04	1.7	98.39	0	0.00	98.85	1.7	11,346	0.01%
2022/11/03	4.7	98.67	2	98.70	98.70	2.7	11,359	0.02%
2022/11/02	1.6	99.63	0	0.00	100.00	1.6	11,265	0.01%
2022/11/01	1.5	99.49	1.2	99.89	99.60	0.3	11,293	0.00%
2022/10/31	3.6	98.38	1.1	98.20	99.05	2.4	11,311	0.02%
2022/10/28	5.2	97.65	3.2	97.86	97.75	2	11,257	0.02%
2022/10/27	1.2	99.00	3.4	99.09	99.00	-2.2	11,196	-0.02%
2022/10/26	17.5	96.96	0.1	97.34	97.60	17.4	11,358	0.15%
2022/10/25	27.5	97.24	2.1	96.91	96.70	25.4	11,334	0.22%
2022/10/24	6.1	99.51	0	0.00	98.60	6.1	11,134	0.06%
2022/10/21	3	99.31	0.1	99.05	98.90	2.9	10,989	0.03%
2022/10/20	9.4	97.85	4.4	98.14	99.20	5.1	10,919	0.05%
2022/10/19	3.5	100.15	0	100.85	99.75	3.5	10,813	0.03%
2022/10/18	2.3	100.48	0	100.72	101.10	2.3	10,729	0.02%
2022/10/17	19.2	99.62	7.1	99.71	99.95	12.1	10,883	0.11%
2022/10/14	2.5	101.81	5.8	101.87	101.85	-3.4	10,703	-0.03%
2022/10/13	14.8	99.28	3	99.27	99.00	11.8	10,793	0.11%
2022/10/12	13.6	100.00	2	100.43	100.20	11.6	10,666	0.11%
2022/10/11	41	101.18	6	101.50	100.70	35	10,814	0.32%
2022/10/07	2.7	106.65	2	107.10	106.20	0.7	10,601	0.01%
2022/10/06	5	107.82	13.5	107.84	108.00	-8.5	10,703	-0.08%
2022/10/05	6.8	106.90	9.1	107.13	107.25	-2.3	10,975	-0.02%
2022/10/04	9.4	104.70	8.9	104.48	104.80	0.4	10,983	0.00%
2022/10/03	8.5	102.55	0.2	102.78	102.20	8.3	10,983	0.08%
2022/09/30	19.4	103.33	7	103.49	103.45	12.4	10,969	0.11%
2022/09/29	10.8	105.25	1.1	105.91	104.90	9.7	10,983	0.09%
2022/09/28	16.6	105.99	5.5	105.54	105.25	11.1	11,069	0.10%
2022/09/27	8.1	107.56	0.1	107.80	107.50	8	11,024	0.07%
2022/09/26	22.9	107.43	0.4	107.55	107.65	22.6	11,316	0.20%
2022/09/23	10.2	109.80	0	0.00	109.70	10.2	11,564	0.09%
2022/09/22	19.9	109.97	2	109.78	110.75	17.9	11,661	0.15%
2022/09/21	10.9	112.25	0.2	112.47	112.10	10.7	11,516	0.09%
2022/09/20	1.5	112.44	16	112.72	113.05	-14.5	11,514	-0.13%
2022/09/19	11.6	112.11	2.1	112.25	112.05	9.5	11,695	0.08%
2022/09/16	5.7	112.43	0	0.00	112.55	5.7	11,757	0.05%
2022/09/15	0.3	113.85	0	0.00	113.85	0.3	11,822	0.00%
2022/09/14	17.7	113.51	5	113.50	113.65	12.7	12,011	0.11%
2022/09/13	2.8	115.85	3.1	115.99	116.00	-0.2	11,937	0.00%
2022/09/12	3	115.23	3.3	115.24	115.40	-0.2	12,037	0.00%
2022/09/08	5	112.56	4.1	112.56	113.00	0.9	12,240	0.01%
2022/09/07	24.9	112.41	1	112.55	112.20	23.9	12,334	0.19%
2022/09/06	4.8	114.62	1	114.85	114.90	3.8	12,223	0.03%
2022/09/05	5.7	113.97	1.7	114.07	114.15	4.1	12,313	0.03%
2022/09/02	15.5	114.31	1	114.60	113.90	14.5	12,447	0.12%
2022/09/01	29	115.18	2	115.40	115.15	27	12,285	0.22%
2022/08/31	2	116.28	2	117.55	117.60	-0.1	11,968	0.00%
2022/08/30	2.3	116.78	0	0.00	116.75	2.3	11,917	0.02%
2022/08/29	23.2	116.38	1.2	116.10	116.55	22	11,795	0.19%
2022/08/26	9.5	119.86	1.2	119.97	119.60	8.3	11,600	0.07%
2022/08/25	2.4	118.96	0.1	119.37	119.00	2.3	11,508	0.02%
2022/08/24	8	117.94	1.2	118.00	117.90	6.8	11,533	0.06%
2022/08/23	13.6	118.44	0	118.60	118.20	13.6	11,533	0.12%
2022/08/22	9.4	119.90	3.3	119.89	119.80	6.1	11,603	0.05%
2022/08/19	1.1	121.57	0.1	121.95	121.55	1	11,663	0.01%
2022/08/18	4.6	121.24	10	121.34	121.35	-5.4	11,693	-0.05%
2022/08/17	9.2	122.14	1	122.20	122.15	8.2	11,647	0.07%
2022/08/16	1.5	122.16	3	122.07	122.10	-1.5	11,500	-0.01%
2022/08/15	2.6	121.83	0.4	122.06	121.90	2.2	11,381	0.02%
2022/08/12	0	120.69	3.3	120.55	120.80	-3.2	11,283	-0.03%
2022/08/11	0.5	119.88	3.6	119.91	120.05	-3.2	11,262	-0.03%
2022/08/10	3.5	118.00	3	117.90	117.90	0.5	11,189	0.00%
2022/08/09	3.1	118.96	0.4	118.50	119.15	2.7	11,138	0.02%
2022/08/08	0.3	119.02	5.1	118.69	119.25	-4.8	11,102	-0.04%
2022/08/05	1	119.00	7.2	119.23	119.50	-6.2	11,075	-0.06%
2022/08/04	0.3	115.79	6	116.51	116.55	-5.7	11,117	-0.05%
2022/08/03	1.3	116.00	1.9	115.94	116.25	-0.7	11,137	-0.01%
2022/08/02	13.1	115.45	1	115.55	115.55	12.1	11,237	0.11%
2022/08/01	1.6	117.51	0.3	117.62	117.65	1.3	11,155	0.01%
2022/07/29	6.2	118.16	3.6	118.32	118.00	2.7	11,279	0.02%
2022/07/28	1.2	117.04	1	117.83	116.90	0.1	11,249	0.00%
2022/07/27	0.1	115.69	2	115.90	116.70	-1.9	11,275	-0.02%
2022/07/26	2.7	115.67	0.1	115.80	115.65	2.6	11,248	0.02%
2022/07/25	4.1	116.56	6	116.45	116.70	-1.9	11,236	-0.02%
2022/07/22	8.4	116.51	3	116.62	116.80	5.4	11,253	0.05%
2022/07/21	8.5	115.81	3.2	116.08	116.35	5.3	11,471	0.05%
2022/07/20	7.2	115.93	1.5	115.53	115.05	5.7	11,480	0.05%
2022/07/19	5.2	114.37	19.5	114.01	114.30	-14.3	11,735	-0.12%
2022/07/18	14.2	114.39	1	114.40	114.20	13.2	11,701	0.11%
2022/07/15	11.5	115.15	4.1	115.01	115.50	7.4	11,398	0.06%
2022/07/14	8.5	112.96	2.8	113.94	114.00	5.7	11,202	0.05%
2022/07/13	16.3	113.33	10.1	113.37	113.45	6.3	11,107	0.06%
2022/07/12	10.5	109.91	0	0.00	109.55	10.5	10,992	0.10%
2022/07/11	1.8	112.44	1.8	112.61	112.25	0	11,151	0.00%
2022/07/08	8.3	113.46	7.7	113.14	113.25	0.7	11,108	0.01%
2022/07/07	7.4	110.30	6.1	110.99	112.10	1.3	11,056	0.01%
2022/07/06	25.6	109.56	3	110.68	108.85	22.6	11,069	0.20%
2022/07/05	21.8	110.14	4.3	110.60	111.00	17.5	11,088	0.16%
2022/07/04	22.4	111.03	1.4	110.31	110.45	21	10,967	0.19%
2022/07/01	26.6	112.95	3.8	112.93	111.55	22.8	10,771	0.21%
2022/06/30	18.9	116.10	6.2	116.24	115.80	12.7	10,386	0.12%
2022/06/29	5.9	118.91	0	0.00	118.80	5.9	10,175	0.06%
2022/06/28	1.3	119.99	0	0.00	119.80	1.3	10,130	0.01%
2022/06/27	8.2	121.12	2.8	121.09	120.95	5.3	10,086	0.05%
2022/06/24	12.6	118.40	2	118.65	118.15	10.6	9,916	0.11%
2022/06/23	9.1	117.95	0	0.00	117.90	9.1	9,910	0.09%
2022/06/22	39.7	119.89	0.1	119.95	119.50	39.6	9,711	0.41%
2022/06/21	1.4	121.41	2.6	121.90	122.20	-1.2	9,532	-0.01%
2022/06/20	11.8	120.01	21.2	120.03	119.75	-9.4	9,595	-0.10%
2022/06/17	13.1	120.80	1.1	120.99	120.85	12	9,520	0.13%
2022/06/16	4.1	124.75	3.3	124.16	122.50	0.8	9,321	0.01%
2022/06/15	9.3	122.98	2	123.45	122.75	7.3	9,320	0.08%
2022/06/14	6.9	122.45	3	122.60	123.35	3.9	9,405	0.04%
2022/06/13	21.3	123.64	40	123.55	123.55	-18.7	9,524	-0.20%
2022/06/10	6.3	126.73	4.1	127.20	127.10	2.2	9,634	0.02%
2022/06/09	1	127.80	1	128.25	128.40	0	9,706	0.00%
2022/06/08	0.5	128.72	9.3	128.71	128.80	-8.8	9,850	-0.09%
2022/06/07	9	127.30	0	0.00	127.40	9	10,025	0.09%
2022/06/06	1.3	128.92	3.3	128.80	128.70	-2	10,292	-0.02%
2022/06/02	3.6	127.97	0.1	128.25	127.80	3.5	10,921	0.03%
2022/06/01	4.6	129.55	4.4	129.91	129.15	0.2	11,714	0.00%
2022/05/31	4.5	128.03	2	128.90	129.80	2.4	11,817	0.02%
2022/05/30	3	127.87	10	127.81	128.55	-7	11,774	-0.06%
2022/05/27	1.3	125.09	4.4	125.26	125.50	-3.1	11,633	-0.03%
2022/05/26	6.6	123.29	0.1	124.25	122.90	6.4	11,576	0.06%
2022/05/25	1.3	123.74	2	123.88	124.45	-0.7	11,855	-0.01%
2022/05/24	4.2	124.32	2	124.20	123.50	2.2	12,301	0.02%
2022/05/23	0.4	125.16	1.3	125.14	124.90	-0.9	12,291	-0.01%
2022/05/20	0	0.00	1.1	124.63	124.65	-1.1	12,557	-0.01%
2022/05/19	4.1	123.19	2	123.15	123.30	2.1	12,570	0.02%
2022/05/18	2.6	125.73	0.6	125.78	125.70	2	12,514	0.02%
2022/05/17	7.5	124.01	3.8	124.18	124.35	3.7	12,491	0.03%
2022/05/16	1.7	123.06	3.6	123.64	123.00	-1.9	12,534	-0.02%
2022/05/13	5.7	122.14	0.3	122.30	122.35	5.4	12,561	0.04%
2022/05/12	25.2	122.04	1	122.65	121.25	24.2	12,641	0.19%
2022/05/11	3.1	124.16	0	0.00	124.20	3.1	12,516	0.02%
2022/05/10	10	122.76	0.2	122.41	124.00	9.8	12,482	0.08%
2022/05/09	17.9	124.80	1	124.65	124.55	16.9	12,386	0.14%
2022/05/06	11.8	126.36	1.2	126.58	126.65	10.6	12,357	0.09%
2022/05/05	3.4	129.24	2.6	129.33	129.25	0.8	12,475	0.01%
2022/05/04	3.6	127.78	0	0.00	127.80	3.6	12,667	0.03%
2022/05/03	9.6	127.90	2	128.03	127.80	7.6	12,902	0.06%
2022/04/29	9.6	128.90	2.9	128.68	128.75	6.7	13,017	0.05%
2022/04/28	8.1	126.85	0.2	127.00	127.10	7.9	13,316	0.06%
2022/04/27	27.6	126.58	3.2	126.70	126.55	24.5	13,394	0.18%
2022/04/26	12.5	129.38	2	129.25	129.25	10.5	13,160	0.08%
2022/04/25	39.2	129.01	6.1	129.08	129.25	33.1	13,244	0.25%
2022/04/22	11.4	131.16	0	0.00	131.60	11.4	12,823	0.09%
2022/04/21	1.4	133.05	5.9	133.14	132.75	-4.5	12,805	-0.04%
2022/04/20	1.4	132.19	1.1	132.65	132.65	0.3	12,863	0.00%
2022/04/19	6.2	132.58	0	0.00	132.00	6.2	12,919	0.05%
2022/04/18	17.8	131.64	0	0.00	131.55	17.8	13,064	0.14%
2022/04/15	18.8	132.27	1.3	132.81	132.25	17.5	13,027	0.13%
2022/04/14	2.3	134.72	0.1	134.90	134.55	2.2	12,799	0.02%
2022/04/13	3.5	133.84	14.3	134.82	135.05	-10.8	12,860	-0.08%
2022/04/12	25.2	132.33	9	132.43	132.55	16.2	12,933	0.13%
2022/04/11	10.8	132.80	0	0.00	132.45	10.8	12,857	0.08%
2022/04/08	4.6	133.95	0	0.00	134.55	4.6	12,692	0.04%
2022/04/07	26.3	134.33	0.1	134.35	133.80	26.2	12,647	0.21%
2022/04/06	14.3	135.50	0	0.00	136.25	14.3	12,778	0.11%
2022/04/01	12.9	136.57	1	136.65	136.95	11.9	12,959	0.09%
2022/03/31	0.3	138.38	11.5	138.42	138.10	-11.2	12,939	-0.09%
2022/03/30	1.2	138.20	2.2	138.37	138.55	-1	13,089	-0.01%
2022/03/29	1.2	136.86	0	0.00	136.85	1.2	13,185	0.01%
2022/03/28	8.7	136.19	3	136.47	136.70	5.7	13,145	0.04%
2022/03/25	2	138.10	0	138.13	138.20	2	13,081	0.02%
2022/03/24	1.2	137.26	2.3	137.90	138.00	-1.1	13,072	-0.01%
2022/03/23	11.2	138.09	7.5	137.91	138.10	3.7	13,082	0.03%
2022/03/22	5.1	136.80	9.1	136.67	136.80	-4	13,004	-0.03%
2022/03/21	27.2	136.91	13.1	137.39	137.00	14.1	13,069	0.11%
2022/03/18	0.4	136.20	1.2	136.24	136.10	-0.8	13,019	-0.01%
2022/03/17	1.4	135.78	5.7	135.76	136.40	-4.3	12,884	-0.03%
2022/03/16	31.9	131.86	2	132.05	132.20	29.9	12,706	0.24%
2022/03/15	24.8	131.71	1	131.65	131.65	23.8	12,465	0.19%
2022/03/14	3.3	134.29	2	134.43	134.40	1.3	12,255	0.01%
2022/03/11	22.4	134.94	3.2	134.70	134.40	19.2	12,162	0.16%
2022/03/10	15.9	135.91	10.8	136.28	136.35	5.1	12,050	0.04%
2022/03/09	33.8	132.86	2.4	132.51	132.50	31.4	11,890	0.26%
2022/03/08	90	132.04	10.5	132.10	131.15	79.6	11,690	0.68%
2022/03/07	73.3	134.38	4.5	134.56	134.00	68.8	11,064	0.62%
2022/03/04	12.4	138.46	0	0.00	138.45	12.4	10,368	0.12%
2022/03/03	10.4	140.11	0	0.00	139.95	10.4	10,345	0.10%
2022/03/02	8	139.54	0.1	139.60	139.65	7.9	10,465	0.08%
2022/03/01	1.7	140.50	0.4	140.55	140.45	1.3	10,405	0.01%
2022/02/25	39.5	138.58	1	138.55	138.50	38.5	10,318	0.37%
2022/02/24	55.6	139.45	8.3	139.40	138.80	47.3	10,017	0.47%
2022/02/23	7.9	141.84	1.3	142.02	142.25	6.7	9,590	0.07%
2022/02/22	30.5	141.47	0	0.00	141.85	30.5	9,615	0.32%
2022/02/21	1.7	143.61	1.5	143.62	143.80	0.2	9,402	0.00%
2022/02/18	3.2	143.76	0	0.00	144.10	3.2	9,666	0.03%
2022/02/17	1	144.55	0.8	144.82	144.50	0.2	9,697	0.00%
2022/02/16	2.3	144.04	8.2	144.21	144.40	-5.9	9,723	-0.06%
2022/02/15	20.5	142.52	1.2	142.93	142.05	19.3	9,706	0.20%
2022/02/14	18	142.61	4	142.65	142.70	14	9,657	0.15%
2022/02/11	5.8	144.77	0.5	144.94	144.95	5.3	9,549	0.06%
2022/02/10	4.9	144.23	9.5	144.57	145.05	-4.5	9,682	-0.05%
2022/02/09	15.4	143.17	0	0.00	143.40	15.4	9,705	0.16%
2022/02/08	10	143.05	4.2	142.98	142.90	5.8	9,757	0.06%
2022/02/07	33	141.97	0	142.50	142.30	33	9,615	0.34%
2022/01/26	28.6	141.59	8	141.80	141.55	20.6	9,253	0.22%
2022/01/25	24.9	141.66	0	0.00	141.65	24.9	9,024	0.28%
2022/01/24	12.3	142.24	3.6	143.46	144.00	8.7	8,674	0.10%
2022/01/21	60.3	143.08	1.1	142.59	142.65	59.2	8,537	0.69%
2022/01/20	13.6	148.00	10	148.40	149.10	3.6	8,114	0.04%
2022/01/19	15	148.75	1.3	149.49	148.50	13.7	7,967	0.17%
2022/01/18	7.7	151.34	2	151.83	150.30	5.7	7,897	0.07%
2022/01/17	16.1	151.63	7.2	151.70	152.00	8.9	7,780	0.11%
2022/01/14	3.4	149.88	3	149.50	150.30	0.4	7,751	0.01%
2022/01/13	0.4	150.02	3.5	150.25	150.30	-3.1	7,800	-0.04%
2022/01/12	1.2	149.08	6.1	149.35	149.55	-4.9	7,918	-0.06%
2022/01/11	1.3	147.25	1.1	148.39	148.30	0.2	7,890	0.00%
2022/01/10	1.3	145.97	0.5	147.09	147.55	0.8	7,682	0.01%
2022/01/07	12.4	147.12	0.1	147.75	146.60	12.4	7,644	0.16%
2022/01/06	7.3	147.64	0	147.75	147.90	7.3	7,582	0.10%
2022/01/05	1.3	149.57	2.3	149.97	149.30	-1	7,528	-0.01%
2022/01/04	5	148.98	6.5	149.02	149.60	-1.5	7,522	-0.02%
2022/01/03	0.1	146.37	0.3	146.44	146.40	-0.2	7,490	0.00%
2021/12/30	2.1	145.60	1	145.40	145.50	1.1	7,603	0.01%
2021/12/29	3.2	145.68	2.7	145.80	145.95	0.6	7,866	0.01%
2021/12/28	3.2	144.90	2.2	144.98	145.30	1	7,940	0.01%
2021/12/27	0.1	143.95	8.3	143.52	144.15	-8.2	7,953	-0.10%
2021/12/24	0	0.00	25.3	143.22	143.05	-25.3	8,296	-0.30%
2021/12/23	0	142.50	14	142.97	142.65	-14	8,364	-0.17%
2021/12/20	2.2	140.89	6.5	140.91	140.65	-4.3	8,940	-0.05%
2021/12/17	5.1	141.51	6.1	141.82	141.90	-1	8,971	-0.01%
2021/12/16	0.1	141.85	1	142.05	142.05	-0.9	8,985	-0.01%
2021/12/15	4.2	139.99	0	0.00	140.30	4.2	9,290	0.05%
2021/12/14	1.4	140.41	8	140.33	140.10	-6.6	9,187	-0.07%
2021/12/13	0	0.00	1	142.30	141.50	-1	9,242	-0.01%
2021/12/10	0	0.00	5.5	141.95	141.95	-5.5	9,366	-0.06%
2021/12/09	2	142.45	1.6	142.06	142.00	0.4	9,351	0.00%
2021/12/08	0	142.45	8.4	143.13	142.35	-8.4	9,329	-0.09%
2021/12/07	0.1	140.65	0	0.00	141.80	0.1	9,198	0.00%
2021/12/06	3.1	140.75	5.2	140.53	141.35	-2.2	9,199	-0.02%
2021/12/03	0.2	141.55	1.3	141.59	141.75	-1.1	9,251	-0.01%
2021/12/02	1	141.70	6.2	141.34	141.80	-5.2	9,307	-0.06%
2021/12/01	1.2	139.83	3.4	139.77	140.30	-2.2	9,390	-0.02%
2021/11/30	9.6	138.66	6.4	139.49	138.00	3.2	9,504	0.03%
2021/11/29	2.3	137.83	0	0.00	138.15	2.3	9,449	0.02%
2021/11/26	11.6	138.44	13	138.29	138.15	-1.4	9,567	-0.01%
2021/11/25	0.2	140.27	0.1	140.85	140.45	0.1	9,641	0.00%
2021/11/24	0.1	140.76	1	140.90	140.50	-0.9	9,955	-0.01%
2021/11/23	4	141.27	1.4	141.20	141.10	2.6	10,179	0.03%
2021/11/22	0.1	142.50	1	142.50	142.45	-0.9	10,223	-0.01%
2021/11/19	1.2	142.96	18.1	142.99	142.80	-16.9	10,275	-0.16%
2021/11/18	1.1	142.07	12.2	142.13	142.45	-11.1	10,259	-0.11%
2021/11/17	1.3	141.29	5.2	141.57	141.65	-3.9	10,259	-0.04%
2021/11/16	0	141.13	1.8	141.28	141.20	-1.8	10,182	-0.02%
2021/11/15	0	140.85	4.1	141.03	140.95	-4.1	10,524	-0.04%
2021/11/12	0	0.00	1.5	140.11	139.70	-1.5	10,774	-0.01%
2021/11/11	0.1	139.40	3	139.20	139.25	-2.9	10,895	-0.03%
2021/11/10	1	140.45	2.3	140.39	140.50	-1.3	11,000	-0.01%
2021/11/09	3	140.99	28.3	140.55	140.70	-25.3	11,029	-0.23%
2021/11/08	0.1	138.90	6	138.99	139.20	-6	10,862	-0.06%
2021/11/05	1.1	137.16	8.1	137.62	138.10	-7	10,800	-0.06%
2021/11/04	0.3	136.63	0	0.00	136.15	0.3	10,654	0.00%
2021/11/03	0.1	136.66	3.2	136.90	136.60	-3	10,696	-0.03%
2021/11/02	1.2	136.67	16	137.29	136.25	-14.9	10,722	-0.14%
2021/11/01	0.1	136.60	5	136.41	136.50	-4.9	10,749	-0.05%
2021/10/29	1.2	135.99	1	136.03	135.80	0.2	10,790	0.00%
2021/10/28	0.1	137.22	0	0.00	137.15	0.1	10,809	0.00%
2021/10/27	0.3	137.16	4	137.28	137.55	-3.7	10,855	-0.03%
2021/10/26	0	137.50	10.4	137.35	137.55	-10.3	10,796	-0.10%
2021/10/25	6.1	135.61	0	0.00	136.40	6.1	10,800	0.06%
2021/10/22	1.5	136.08	5	136.63	136.50	-3.5	11,178	-0.03%
2021/10/21	2	136.53	31.9	137.38	136.10	-29.9	11,263	-0.27%
2021/10/20	11.1	136.96	13	136.88	136.60	-1.9	11,238	-0.02%
2021/10/19	1.3	136.98	4.1	137.10	136.95	-2.8	11,047	-0.02%
2021/10/18	1	136.20	0	0.00	135.85	1	11,008	0.01%
2021/10/15	15.8	135.90	7.5	135.97	136.25	8.2	11,132	0.07%
2021/10/14	5.2	133.58	0	0.00	132.75	5.2	11,039	0.05%
2021/10/13	7.1	132.47	6	132.41	132.40	1.1	11,159	0.01%
2021/10/12	4.5	132.46	0	0.00	132.85	4.5	11,224	0.04%
2021/10/08	10.3	134.63	1	135.05	134.20	9.3	11,241	0.08%
2021/10/07	22.5	135.23	9.2	135.33	135.35	13.3	11,270	0.12%
2021/10/06	34.5	133.01	0	0.00	133.00	34.5	11,272	0.31%
2021/10/05	51.2	131.63	4.1	132.69	132.95	47.1	11,131	0.42%
2021/10/04	32	133.45	4	133.30	133.15	28	10,793	0.26%
2021/10/01	51.6	134.19	5	133.86	133.95	46.6	10,472	0.44%
2021/09/30	3.4	135.71	11	135.86	137.05	-7.6	10,130	-0.07%
2021/09/29	38.3	136.07	0	0.00	136.00	38.3	9,960	0.38%
2021/09/28	5.2	138.66	3	138.82	139.00	2.2	9,592	0.02%
2021/09/27	0	0.00	4.2	140.00	140.00	-4.2	9,375	-0.04%
2021/09/24	1.3	139.36	1.1	139.04	139.65	0.2	9,255	0.00%
2021/09/23	5.1	138.00	3.2	137.93	138.00	2	9,309	0.02%
2021/09/22	53.1	136.96	0	0.00	137.20	53.1	9,363	0.57%
2021/09/17	0.1	139.75	1	140.00	140.50	-0.9	9,031	-0.01%
2021/09/16	0.1	140.19	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0.3	140.92	1.3	141.02	140.75	-1	9,046	-0.01%
2021/09/14	0	0.00	5.3	141.99	141.60	-5.3	8,952	-0.06%
2021/09/13	0	0.00	1	141.65	141.45	-1	9,009	-0.01%
2021/09/10	0	0.00	7.1	141.79	141.95	-7.1	9,216	-0.08%
2021/09/09	0.3	139.74	15.1	139.64	140.30	-14.8	9,202	-0.16%
2021/09/08	2.2	140.52	5	140.83	140.65	-2.8	9,204	-0.03%
2021/09/07	0.2	142.25	3.2	141.81	141.90	-3	9,208	-0.03%
2021/09/06	1.4	142.59	5.2	143.03	142.55	-3.8	9,137	-0.04%
2021/09/03	0	141.75	17.8	141.51	141.90	-17.7	8,961	-0.20%
2021/09/02	1.2	140.06	6.5	140.38	139.90	-5.4	8,889	-0.06%
2021/09/01	2.1	140.70	24.1	140.85	141.00	-22	8,873	-0.25%
2021/08/31	0.1	138.40	7.8	139.11	140.35	-7.7	8,618	-0.09%
2021/08/30	3	138.90	33.4	139.03	139.50	-30.4	8,528	-0.36%
2021/08/27	0	0.00	3.9	137.91	138.15	-3.9	8,225	-0.05%
2021/08/26	0	136.65	11.3	136.92	137.00	-11.3	8,032	-0.14%
2021/08/25	0	0.00	6.1	135.69	136.05	-6.1	7,997	-0.08%
2021/08/24	5.2	134.96	0	0.00	134.75	5.2	7,975	0.06%
2021/08/23	8.2	133.39	3	133.30	134.35	5.2	8,065	0.06%
2021/08/20	17.8	131.10	0	0.00	130.75	17.8	8,127	0.22%
2021/08/19	27.9	132.27	7	132.46	131.80	20.9	7,960	0.26%
2021/08/18	27.9	133.64	2.2	132.77	134.90	25.7	7,607	0.34%
2021/08/17	13.3	134.82	0	0.00	134.35	13.3	7,401	0.18%
2021/08/16	10.4	135.22	2	135.60	135.35	8.4	7,356	0.11%
2021/08/13	4.5	136.24	10	135.70	135.65	-5.5	7,346	-0.07%
2021/08/12	0.1	136.89	52.1	136.79	136.95	-52	7,386	-0.70%
2021/08/11	30.2	136.90	7	137.02	137.20	23.2	7,630	0.30%
2021/08/10	0.1	137.85	10	138.05	137.65	-9.9	7,841	-0.13%
2021/08/09	34	138.14	0.1	138.50	138.40	33.9	8,326	0.41%
2021/08/06	0.1	138.32	1	138.90	138.80	-1	8,495	-0.01%
2021/08/05	0	139.05	11.2	139.25	139.00	-11.2	8,882	-0.13%
2021/08/04	2	138.80	0.1	138.87	139.25	1.9	9,429	0.02%
2021/08/03	0.1	138.05	5.2	138.00	138.45	-5.1	9,761	-0.05%
2021/08/02	1	136.60	6.1	137.64	137.90	-5.1	9,731	-0.05%
2021/07/30	1.1	136.31	0.5	136.60	136.05	0.6	9,727	0.01%
2021/07/29	0.1	136.65	3.2	136.36	136.50	-3	9,795	-0.03%
2021/07/28	45.4	134.72	2	134.50	134.25	43.4	9,762	0.44%
2021/07/27	8.6	136.43	0	0.00	136.40	8.6	9,483	0.09%
2021/07/26	5.6	136.66	0.5	138.70	136.45	5.1	9,424	0.05%
2021/07/23	0	137.65	0	0.00	137.65	0	9,379	0.00%
2021/07/22	0.1	137.93	2.5	138.02	137.65	-2.4	9,377	-0.03%
2021/07/21	2.8	137.19	0	0.00	136.70	2.8	9,385	0.03%
2021/07/20	2	137.69	1	137.80	137.20	1	9,371	0.01%
2021/07/19	3.7	138.08	2	138.40	138.30	1.7	9,339	0.02%
2021/07/16	6.8	139.54	0.1	140.38	139.90	6.8	9,231	0.07%
2021/07/15	1.1	141.76	1.6	141.66	141.80	-0.5	9,206	-0.01%
2021/07/14	6	140.70	3.8	140.74	140.50	2.2	9,085	0.02%
2021/07/13	3.9	140.18	5.3	140.36	140.15	-1.3	9,060	-0.01%
2021/07/12	3.1	139.61	9.2	138.99	139.00	-6.1	9,018	-0.07%
2021/07/09	1.6	137.43	1	137.75	137.75	0.6	8,918	0.01%
2021/07/08	0.8	138.96	3	138.83	138.85	-2.2	8,912	-0.02%
2021/07/07	0.1	139.00	2	139.60	139.00	-1.9	8,939	-0.02%
2021/07/06	0.1	139.65	6.2	139.73	139.75	-6.1	8,927	-0.07%
2021/07/05	5	139.70	8.5	139.54	139.60	-3.5	8,881	-0.04%
2021/07/02	3.1	138.23	0.2	138.33	138.30	2.9	8,857	0.03%
2021/07/01	0.1	138.72	1	138.95	138.30	-0.9	8,850	-0.01%
2021/06/30	0	0.00	3.2	139.05	138.95	-3.2	8,929	-0.04%
2021/06/29	4.1	138.01	4.8	137.85	137.60	-0.7	8,892	-0.01%
2021/06/28	1	136.95	3	137.50	137.20	-2	8,868	-0.02%
2021/06/25	0	137.43	0	137.65	136.95	0	8,881	0.00%
2021/06/24	1	136.85	1	136.85	136.70	0	8,908	0.00%
2021/06/23	0.3	135.38	4.9	136.57	137.05	-4.6	8,937	-0.05%
2021/06/22	3.4	135.69	1	135.85	134.85	2.4	8,912	0.03%
2021/06/21	16.8	135.44	11	135.09	134.70	5.8	8,987	0.06%
2021/06/18	0.5	138.23	0	0.00	138.00	0.5	8,840	0.01%
2021/06/17	4.2	137.57	0	0.00	138.30	4.2	8,893	0.05%
2021/06/16	4	138.75	0.3	138.60	138.70	3.7	9,004	0.04%
2021/06/15	4.2	138.81	3.1	138.73	138.85	1.1	8,999	0.01%
2021/06/11	0.8	138.05	2.2	138.22	138.10	-1.3	9,044	-0.01%
2021/06/09	2.3	135.54	6.8	135.41	135.50	-4.4	9,050	-0.05%
2021/06/08	1.2	136.55	0	137.30	136.50	1.2	9,042	0.01%
2021/06/07	5.2	135.83	2.8	137.09	137.30	2.4	9,146	0.03%
2021/06/04	6.2	136.56	1.4	136.64	136.95	4.8	9,056	0.05%
2021/06/03	0	137.75	6.8	137.94	137.60	-6.7	9,225	-0.07%
2021/06/02	4.2	137.25	1.2	137.49	137.70	3	9,343	0.03%
2021/06/01	1.8	137.52	1.3	137.58	137.70	0.5	9,497	0.01%
2021/05/31	1	136.70	10.2	137.04	137.10	-9.2	9,680	-0.10%
2021/05/28	0.1	135.20	19.5	135.03	135.80	-19.4	9,647	-0.20%
2021/05/27	10.4	133.24	13.1	132.98	133.55	-2.7	9,607	-0.03%
2021/05/26	5.1	134.85	9.1	134.50	134.50	-4	9,951	-0.04%
2021/05/25	6	133.55	12.5	133.95	134.40	-6.5	10,035	-0.07%
2021/05/24	0.6	131.73	0	131.75	132.15	0.5	10,058	0.01%
2021/05/21	4.1	132.68	1.2	133.46	132.35	2.9	10,015	0.03%
2021/05/20	1.4	130.84	1	130.90	130.50	0.4	9,961	0.00%
2021/05/19	9.9	131.35	6	131.74	131.40	3.9	9,948	0.04%
2021/05/18	5.3	129.27	9.8	131.15	132.30	-4.5	9,840	-0.05%
2021/05/17	23.7	126.70	12.2	126.88	126.50	11.5	9,884	0.12%
2021/05/14	14.7	129.01	2.4	129.49	128.95	12.3	9,504	0.13%
2021/05/13	11.8	128.48	4	128.11	127.50	7.9	9,360	0.08%
2021/05/12	48.8	128.22	22.1	128.72	129.40	26.7	9,026	0.30%
2021/05/11	35.1	133.96	2	134.75	133.25	33.1	8,567	0.39%
2021/05/10	0.3	138.48	1.1	138.52	138.45	-0.8	8,380	-0.01%
2021/05/07	1.5	138.61	2.8	138.52	139.40	-1.2	8,542	-0.01%
2021/05/06	1.3	136.13	5.1	136.03	136.95	-3.8	8,667	-0.04%
2021/05/05	3.6	136.51	1	136.80	135.75	2.6	8,665	0.03%
2021/05/04	11.1	136.85	3.4	136.79	137.05	7.7	8,758	0.09%
2021/05/03	7.5	138.69	1	139.85	138.25	6.5	8,766	0.07%
2021/04/29	2.2	141.01	10.2	141.76	140.60	-8	9,050	-0.09%
2021/04/28	1.4	140.65	3	140.82	140.40	-1.6	9,130	-0.02%
2021/04/27	1.1	141.20	1.2	141.32	141.25	-0.2	9,580	0.00%
2021/04/26	0.3	140.70	11.3	140.68	141.20	-11	9,671	-0.11%
2021/04/23	0.3	138.45	3.1	138.75	139.15	-2.8	9,710	-0.03%
2021/04/22	1.4	137.94	4	138.10	137.90	-2.6	9,969	-0.03%
2021/04/21	4.6	138.32	0	0.00	138.00	4.6	10,103	0.05%
2021/04/20	6.6	139.18	0.5	139.07	139.25	6	10,151	0.06%
2021/04/19	0.1	139.20	7.1	139.29	139.50	-7.1	10,253	-0.07%
2021/04/16	0.2	138.88	3.1	138.92	139.25	-2.9	10,289	-0.03%
2021/04/15	6.1	138.51	6.4	138.74	139.05	-0.3	10,319	0.00%
2021/04/14	2.4	136.71	2.5	137.29	137.90	-0.2	10,305	0.00%
2021/04/13	0.1	137.42	7.3	138.24	137.15	-7.2	10,375	-0.07%
2021/04/12	1.1	137.09	1.1	138.08	137.15	0	10,361	0.00%
2021/04/09	5	138.62	2.1	138.83	137.95	3	10,365	0.03%
2021/04/08	4.1	136.94	0.1	137.58	138.25	4	10,401	0.04%
2021/04/07	4.1	137.73	7.2	137.42	137.80	-3.1	10,387	-0.03%
2021/04/06	1	137.55	8	137.98	137.65	-6.9	10,367	-0.07%
2021/04/01	0.1	135.82	10	135.89	135.75	-9.9	10,270	-0.10%
2021/03/31	2.4	135.14	4	135.20	134.75	-1.6	10,197	-0.02%
2021/03/30	2.6	135.63	1.2	135.54	135.90	1.4	10,111	0.01%
2021/03/29	5.1	135.41	9	135.57	135.45	-3.9	10,101	-0.04%
2021/03/26	5.1	133.95	8.9	133.48	134.35	-3.7	10,062	-0.04%
2021/03/25	6.5	131.40	4.1	131.64	131.95	2.5	10,001	0.02%
2021/03/24	11.3	131.76	0	0.00	131.50	11.3	9,961	0.11%
2021/03/23	0	133.80	2.3	134.20	133.60	-2.2	9,839	-0.02%
2021/03/22	3.8	132.91	0	0.00	133.40	3.8	9,946	0.04%
2021/03/19	9.5	132.93	1.1	132.50	132.80	8.4	10,014	0.08%
2021/03/18	0	135.00	6	135.81	134.90	-6	9,888	-0.06%
2021/03/17	3.5	134.49	3.9	134.77	134.20	-0.4	9,850	0.00%
2021/03/16	1.5	135.27	13	135.20	135.35	-11.5	9,874	-0.12%
2021/03/15	3.3	134.85	2	135.25	134.90	1.3	9,864	0.01%
2021/03/12	0	135.18	2	135.43	135.25	-2	9,907	-0.02%
2021/03/11	17.2	133.87	8.5	134.29	134.70	8.7	9,927	0.09%
2021/03/10	9.8	131.95	4.5	132.14	131.90	5.3	9,978	0.05%
2021/03/09	6.9	131.04	6.2	130.69	131.35	0.7	9,987	0.01%
2021/03/08	2.3	132.28	6.3	132.95	131.85	-3.9	9,867	-0.04%
2021/03/05	14.4	131.09	0.2	132.25	131.95	14.3	9,749	0.15%
2021/03/04	14.9	132.60	1	133.90	132.75	13.9	9,669	0.14%
2021/03/03	10.2	134.74	2.1	135.26	135.40	8.1	9,480	0.08%
2021/03/02	5.5	134.24	3.1	134.66	133.45	2.4	9,381	0.03%
2021/02/26	23	134.14	1.1	134.06	133.40	21.9	9,330	0.23%
2021/02/25	6.2	137.34	20.1	137.33	137.55	-13.9	8,991	-0.16%
2021/02/24	5.7	137.07	4.2	136.54	136.45	1.5	8,916	0.02%
2021/02/23	2.5	137.67	2.4	137.65	138.50	0.1	8,820	0.00%
2021/02/22	6.1	139.17	17.1	139.87	138.80	-11	8,766	-0.13%
2021/02/19	14.7	138.41	9.1	138.87	138.85	5.5	8,979	0.06%
2021/02/18	13.7	140.35	1.1	140.09	140.35	12.6	8,968	0.14%
2021/02/17	20.8	140.26	31.7	139.93	140.55	-10.8	8,948	-0.12%
2021/02/05	1.7	135.21	14.6	135.47	134.80	-12.9	8,696	-0.15%
2021/02/04	3.6	133.34	3	133.38	133.55	0.6	8,613	0.01%
2021/02/03	3.2	134.96	0.3	134.60	134.35	2.9	8,645	0.03%
2021/02/02	26.5	133.78	24	133.83	134.45	2.4	8,600	0.03%
2021/02/01	14.5	129.09	8.1	128.93	130.75	6.4	8,606	0.07%
2021/01/29	19.1	130.26	9	130.77	128.20	10.1	8,474	0.12%
2021/01/28	6	130.20	3.2	130.21	130.35	2.9	8,312	0.03%
2021/01/27	6.2	133.08	8.2	133.20	133.05	-1.9	8,153	-0.02%
2021/01/26	14.5	133.67	11.5	134.17	132.85	3	8,096	0.04%
2021/01/25	18.3	135.68	2.2	135.03	135.60	16.1	8,024	0.20%
2021/01/22	19.4	138.15	7.6	138.79	137.45	11.8	7,902	0.15%
2021/01/21	12.7	141.56	3.2	141.68	143.00	9.6	7,622	0.13%
2021/01/20	21.7	138.22	37.1	138.54	138.20	-15.3	7,472	-0.21%
2021/01/19	9.9	136.22	4.1	136.49	137.95	5.8	7,029	0.08%
2021/01/18	28.4	133.90	6.3	134.20	134.40	22.1	6,876	0.32%
2021/01/15	13.1	135.98	25.2	136.65	134.50	-12.1	6,692	-0.18%
2021/01/14	34.6	134.10	3	133.98	134.05	31.6	6,370	0.50%
2021/01/13	8	134.75	3.2	134.41	135.30	4.8	6,291	0.08%
2021/01/12	8	132.18	3	132.08	132.10	5	6,137	0.08%
2021/01/11	9	130.86	4.5	131.17	132.30	4.5	6,013	0.07%
2021/01/08	25.7	130.21	15	130.89	131.20	10.7	5,897	0.18%
2021/01/07	10.7	127.87	29	128.15	128.90	-18.3	5,756	-0.32%
2021/01/06	8.5	125.06	10.1	125.94	125.95	-1.6	5,688	-0.03%
2021/01/05	29.1	124.19	7.3	124.23	124.60	21.8	5,601	0.39%
2021/01/04	0.8	124.25	2	123.43	124.35	-1.2	5,685	-0.02%
2020/12/31	0.3	122.06	2	122.23	122.25	-1.7	5,807	-0.03%
2020/12/30	1.8	121.01	4	120.85	121.60	-2.3	5,778	-0.04%
2020/12/29	3	119.65	1	120.05	119.90	2	5,802	0.04%
2020/12/28	1	119.75	2	119.80	120.00	-1	5,849	-0.02%
2020/12/25	1	118.70	9	119.41	118.95	-8	5,851	-0.14%
2020/12/24	5.1	118.61	5.5	118.54	118.80	-0.4	5,867	-0.01%
2020/12/23	3	118.07	8	117.69	118.15	-5	5,926	-0.08%
2020/12/22	8.6	118.56	1.5	118.95	118.00	7.1	6,014	0.12%
2020/12/21	4.4	118.02	9	118.98	119.35	-4.6	6,182	-0.07%
2020/12/18	0	0.00	3	118.40	118.20	-3	6,199	-0.05%
2020/12/17	2.3	118.70	0.1	118.45	118.60	2.2	6,268	0.04%
2020/12/16	0	119.05	5.1	118.54	119.25	-5.1	6,315	-0.08%
2020/12/15	7.1	117.20	0.1	117.00	117.05	7.1	6,176	0.11%
2020/12/14	3.1	118.42	1	118.45	118.25	2.1	6,165	0.03%
2020/12/11	4.5	117.89	5.5	118.69	118.75	-1	6,372	-0.02%
2020/12/10	16.7	118.37	1	118.20	118.60	15.7	6,385	0.25%
2020/12/09	4.2	119.89	0	0.00	120.05	4.2	6,346	0.07%
2020/12/08	7.2	119.02	4.1	119.14	120.05	3.1	6,292	0.05%
2020/12/07	8.4	117.91	12	118.04	118.40	-3.6	6,247	-0.06%
2020/12/04	3.1	116.85	7	116.89	117.30	-3.9	6,240	-0.06%
2020/12/03	1	115.30	8	115.44	115.40	-7	6,111	-0.11%
2020/12/02	3	115.07	6	114.97	115.40	-3	6,104	-0.05%
2020/12/01	4	113.83	2	113.95	114.30	2	6,101	0.03%
2020/11/30	6	113.93	6	114.40	113.30	0	6,103	0.00%
2020/11/27	9.4	114.45	1	114.65	114.65	8.4	6,017	0.14%
2020/11/26	3	114.25	2	114.55	114.85	1	6,025	0.02%
2020/11/25	6	114.58	4	115.20	113.95	2	6,079	0.03%
2020/11/24	5.2	115.22	1	115.50	114.90	4.2	6,077	0.07%
2020/11/23	1.4	115.64	2	115.43	115.45	-0.6	6,072	-0.01%
2020/11/20	3.1	113.70	0	0.00	114.00	3.1	6,021	0.05%
2020/11/19	3.2	114.00	5	114.41	114.15	-1.8	6,002	-0.03%
2020/11/18	3	113.63	1	113.90	114.35	2	5,990	0.03%
2020/11/17	4.3	114.52	3.1	114.72	113.60	1.2	5,798	0.02%
2020/11/16	1.3	111.12	14	112.43	112.80	-12.8	5,974	-0.21%
2020/11/13	2.1	108.85	8	108.79	109.25	-5.9	5,922	-0.10%
2020/11/12	2.3	109.15	5.4	109.09	108.80	-3.1	5,921	-0.05%
2020/11/11	0.2	107.55	6	108.52	108.75	-5.8	5,951	-0.10%
2020/11/10	4.2	107.35	0	0.00	107.10	4.2	5,872	0.07%
2020/11/09	3	107.85	32	107.65	108.10	-29	5,890	-0.49%
2020/11/06	0	0.00	11	106.68	106.70	-11	5,800	-0.19%
2020/11/05	1	105.75	8	106.19	106.05	-7	5,749	-0.12%
2020/11/04	4	105.18	5	106.17	106.15	-1	5,775	-0.02%
2020/11/03	1.1	104.62	11	104.33	104.60	-9.9	5,805	-0.17%
2020/11/02	6.3	102.76	0	0.00	103.40	6.3	5,855	0.11%
2020/10/30	16.5	103.16	0	0.00	103.00	16.5	5,771	0.29%
2020/10/29	13.5	103.59	0	0.00	103.85	13.5	5,742	0.23%
2020/10/28	2.1	105.06	0	0.00	105.00	2.1	5,746	0.04%
2020/10/27	3.1	105.55	0	0.00	105.50	3.1	5,756	0.05%
2020/10/26	1.2	106.03	2	106.50	106.10	-0.8	5,809	-0.01%
2020/10/23	2	106.00	0	0.00	106.10	2	5,921	0.03%
2020/10/22	1	105.65	0	0.00	106.10	1	6,240	0.02%
2020/10/21	0.2	106.05	0	0.00	105.95	0.2	6,583	0.00%
2020/10/20	2	106.28	5	106.25	106.00	-3	6,751	-0.04%
2020/10/19	0	0.00	1	106.55	106.60	-1	6,827	-0.01%
2020/10/16	1.2	105.24	10	105.82	105.25	-8.8	6,890	-0.13%
2020/10/15	2	105.83	1	105.50	105.70	1	7,247	0.01%
2020/10/14	1.1	106.70	0.5	106.70	106.70	0.6	7,329	0.01%
2020/10/13	1	106.50	5	106.99	107.10	-4	7,587	-0.05%
2020/10/12	0	0.00	4	107.09	107.05	-4	7,623	-0.05%
2020/10/08	0	0.00	21	106.07	106.20	-21	7,814	-0.27%
2020/10/07	1	103.90	1	104.20	104.80	0	7,814	0.00%
2020/10/06	0	0.00	3	104.12	104.25	-3	7,948	-0.04%
2020/10/05	10	103.22	2	103.43	103.05	8	8,024	0.10%
2020/09/30	0	0.00	3	103.07	103.00	-3	8,046	-0.04%
2020/09/29	1.2	102.35	1.5	103.03	102.55	-0.4	8,172	0.00%
2020/09/28	2	101.90	11	101.92	102.30	-9	8,341	-0.11%
2020/09/25	2	100.80	1	101.25	100.65	1	8,481	0.01%
2020/09/24	43	100.95	0	0.00	100.45	43	8,572	0.50%
2020/09/23	5	102.52	1	102.90	102.95	4	8,435	0.05%
2020/09/22	7	103.41	0	0.00	103.10	7	8,512	0.08%
2020/09/21	3.2	104.57	17	104.74	104.45	-13.9	8,535	-0.16%
2020/09/18	2	105.40	0	0.00	105.30	2	8,603	0.02%
2020/09/17	2.1	105.78	33	105.62	105.40	-30.9	8,688	-0.36%
2020/09/16	2	106.73	13	106.71	106.55	-11	8,687	-0.13%
2020/09/15	1.1	104.52	16	104.86	104.95	-15	8,615	-0.17%
2020/09/14	0	0.00	13	104.36	104.55	-13	8,564	-0.15%
2020/09/11	1	103.00	6	103.13	103.25	-5	8,552	-0.06%
2020/09/10	1	102.70	10	103.10	103.20	-9	8,696	-0.10%
2020/09/09	6.3	101.68	2	101.48	102.30	4.3	8,816	0.05%
2020/09/08	0	0.00	2	103.03	103.00	-2	8,871	-0.02%
2020/09/07	5.2	102.61	0	0.00	102.40	5.2	9,155	0.06%
2020/09/04	8	102.24	1	102.60	102.55	7	9,299	0.08%
2020/09/03	0.1	103.50	5	103.88	103.30	-5	9,383	-0.05%
2020/09/02	4	102.71	0	0.00	103.00	4	9,487	0.04%
2020/09/01	1	101.95	0	0.00	103.35	1	9,676	0.01%
2020/08/31	5.2	102.81	0	0.00	101.80	5.2	9,746	0.05%
2020/08/28	8.1	103.45	1	103.15	103.50	7.1	9,900	0.07%
2020/08/27	0	0.00	2	104.90	104.55	-2	10,136	-0.02%
2020/08/26	1	103.90	3.1	104.22	104.30	-2.1	10,240	-0.02%
2020/08/25	0	0.00	1	104.00	103.90	-1	10,336	-0.01%
2020/08/24	2	103.28	3	102.97	103.10	-1	10,364	-0.01%
2020/08/21	3.3	102.52	16.7	102.35	102.80	-13.4	10,427	-0.13%
2020/08/20	30.1	101.12	8	100.99	100.60	22.1	10,368	0.21%
2020/08/19	1.1	104.59	3.2	104.94	104.25	-2.1	10,314	-0.02%
2020/08/18	3	105.15	5	105.17	105.00	-2	10,301	-0.02%
2020/08/17	0.1	105.50	2	105.38	105.60	-1.9	10,461	-0.02%
2020/08/14	5	104.30	3	104.15	104.50	2	10,494	0.02%
2020/08/13	2	104.60	1	104.45	104.25	1	10,596	0.01%
2020/08/12	5	103.29	2	103.23	103.25	3	10,596	0.03%
2020/08/11	1	105.30	1	105.55	104.80	0	10,636	0.00%
2020/08/10	0	0.00	2	104.31	105.60	-2	10,686	-0.02%
2020/08/07	7.1	104.74	0	0.00	104.65	7.1	10,733	0.07%
2020/08/06	6.2	105.45	7	105.34	105.40	-0.8	10,703	-0.01%
2020/08/05	2.2	104.32	6	104.27	104.30	-3.8	10,772	-0.04%
2020/08/04	0.2	103.10	3	103.12	103.30	-2.8	10,799	-0.03%
2020/08/03	12	102.97	0	0.00	102.00	12	10,820	0.11%
2020/07/31	1	103.50	1	103.80	103.80	0	10,803	0.00%
2020/07/30	0	0.00	4	103.64	104.05	-4	10,817	-0.04%
2020/07/29	8.6	103.14	8	102.98	102.55	0.6	10,838	0.01%
2020/07/28	14.4	106.70	14	105.24	103.60	0.4	10,938	0.00%
2020/07/27	3	103.40	34	102.95	103.30	-31	10,878	-0.28%
2020/07/24	5.1	99.17	12	99.48	98.50	-6.9	10,696	-0.06%
2020/07/23	2	98.60	5	98.73	98.85	-3	10,533	-0.03%
2020/07/22	3.2	98.86	0	0.00	98.95	3.2	10,665	0.03%
2020/07/21	10	98.56	30	98.56	98.70	-20	10,641	-0.19%
2020/07/20	3.4	96.75	11	97.08	97.05	-7.6	10,451	-0.07%
2020/07/17	1.1	97.09	8	97.22	97.20	-6.9	10,475	-0.07%
2020/07/16	10	96.18	4.1	96.44	96.10	5.9	10,526	0.06%
2020/07/15	1.3	97.03	1	97.65	97.05	0.3	10,605	0.00%
2020/07/14	3	96.05	9	96.10	96.65	-6	10,825	-0.06%
2020/07/13	0	0.00	11	95.63	96.05	-11	10,808	-0.10%
2020/07/10	3.1	94.92	16.2	95.17	94.65	-13.1	10,897	-0.12%
2020/07/09	2	95.48	3	95.43	95.45	-1	10,924	-0.01%
2020/07/08	0	0.00	13.3	95.12	95.15	-13.3	10,927	-0.12%
2020/07/07	8.2	94.58	11	94.74	94.50	-2.8	10,839	-0.03%
2020/07/06	8	93.54	5	93.93	94.15	3	10,868	0.03%
2020/07/03	0	0.00	26	92.43	92.55	-26	10,881	-0.24%
2020/07/02	0	0.00	12	91.22	91.50	-12	10,886	-0.11%
2020/07/01	10.3	90.62	26	90.73	90.50	-15.8	10,964	-0.14%
2020/06/30	0.3	89.95	2	89.58	89.90	-1.7	10,963	-0.02%
2020/06/29	7	89.17	0	0.00	89.10	7	10,992	0.06%
2020/06/24	0.2	90.00	10	90.24	90.00	-9.8	11,055	-0.09%
2020/06/23	2	89.33	10	89.77	89.45	-8	11,253	-0.07%
2020/06/22	11	89.25	1	89.50	89.05	10	11,428	0.09%
2020/06/19	6	88.85	1	89.00	88.85	5	11,796	0.04%
2020/06/18	2	89.05	2	89.00	88.90	0	12,203	0.00%
2020/06/17	2.2	88.61	1	88.50	89.00	1.2	12,493	0.01%
2020/06/16	3	88.93	6	88.79	88.90	-3	12,982	-0.02%
2020/06/15	10	87.45	4	88.00	87.00	6	13,934	0.04%
2020/06/12	6.1	87.95	9	87.48	88.25	-2.9	14,552	-0.02%
2020/06/11	6	90.11	9	90.03	89.05	-3	15,044	-0.02%
2020/06/10	0	0.00	27	90.36	90.45	-27	15,370	-0.18%
2020/06/09	13	89.33	5	89.65	89.60	8	16,081	0.05%
2020/06/08	6	88.89	4	89.35	89.50	2	16,639	0.01%
2020/06/05	4	88.28	17	87.99	88.35	-13	16,634	-0.08%
2020/06/04	15	87.30	4	87.45	87.60	11	16,865	0.07%
2020/06/03	17	86.41	20	86.32	86.80	-3	17,076	-0.02%
2020/06/02	2	85.28	31	85.44	85.30	-29	17,058	-0.17%
2020/06/01	0	0.00	37	84.93	84.90	-37	17,022	-0.22%
2020/05/29	2	83.30	0	0.00	84.45	2	17,023	0.01%
2020/05/28	18	84.25	1	83.80	83.85	17	17,119	0.10%
2020/05/27	1	84.30	11	84.71	84.35	-10	17,458	-0.06%
2020/05/26	0	0.00	15.5	84.49	84.45	-15.5	17,792	-0.09%
2020/05/25	1	82.35	2.1	83.24	83.50	-1.1	17,786	-0.01%
2020/05/22	24.1	83.29	3	83.00	82.95	21.1	17,846	0.12%
2020/05/21	5	84.41	13	84.57	84.50	-8	17,849	-0.04%
2020/05/20	2	84.00	2	84.15	83.80	0	17,813	0.00%
2020/05/19	1	83.85	3	83.87	83.90	-2	17,757	-0.01%
2020/05/18	8	83.13	0	0.00	83.15	8	17,798	0.04%
2020/05/15	1	84.00	2	83.98	83.85	-1	17,869	-0.01%
2020/05/14	9.6	83.44	3	83.65	83.30	6.6	17,870	0.04%
2020/05/13	3	83.70	6	83.93	84.30	-3	17,808	-0.02%
2020/05/12	15.1	84.05	0	0.00	84.05	15.1	17,821	0.08%
2020/05/11	7	85.17	11	85.13	85.05	-4	17,723	-0.02%
2020/05/08	2	84.28	1	84.25	84.35	1	17,698	0.01%
2020/05/07	2	83.65	6	83.87	83.85	-4	17,719	-0.02%
2020/05/06	7	83.22	3.5	83.40	83.50	3.5	17,775	0.02%
2020/05/05	1	83.50	6	83.50	83.40	-5	17,851	-0.03%
2020/05/04	29	82.87	5	82.93	83.00	24	17,833	0.13%
2020/04/30	9.6	84.93	18	85.26	85.50	-8.4	17,721	-0.05%
2020/04/29	2	83.65	21	83.65	83.70	-19	17,672	-0.11%
2020/04/28	2	82.48	0.4	82.65	82.55	1.6	17,849	0.01%
2020/04/27	1	82.10	13	82.18	82.55	-12	18,260	-0.07%
2020/04/24	1	80.65	0	0.00	80.90	1	18,144	0.01%
2020/04/23	7	81.16	5.1	81.31	80.90	1.9	18,184	0.01%
2020/04/22	4.1	79.82	7	79.86	80.60	-2.9	18,107	-0.02%
2020/04/21	28	81.28	6	81.20	80.60	22	18,096	0.12%
2020/04/20	5	82.95	1	82.95	83.00	4	17,938	0.02%
2020/04/17	5	83.31	20	83.47	83.25	-15	17,844	-0.08%
2020/04/16	9.1	80.81	5	80.25	80.80	4.1	17,420	0.02%
2020/04/15	8	81.21	2	81.30	81.20	6	17,333	0.03%
2020/04/14	2	80.55	15	80.36	80.95	-13	17,185	-0.08%
2020/04/13	8	78.96	1	78.60	78.80	7	17,072	0.04%
2020/04/10	9	79.13	2	78.98	79.30	7	17,104	0.04%
2020/04/09	18	79.41	6.3	79.85	79.25	11.7	17,121	0.07%
2020/04/08	9.1	79.12	34.5	78.96	79.60	-25.4	16,942	-0.15%
2020/04/07	4	78.70	28	78.46	78.50	-24	16,760	-0.14%
2020/04/06	8	76.17	7.1	76.76	77.05	0.9	16,558	0.01%
2020/04/01	5	76.14	7	76.14	75.90	-2	16,404	-0.01%
2020/03/31	4	76.09	3.2	76.45	76.15	0.8	16,291	0.00%
2020/03/30	10.2	74.85	11.1	74.87	75.85	-0.9	16,158	-0.01%
2020/03/27	18.5	77.88	15	78.24	76.60	3.5	15,956	0.02%
2020/03/26	7.1	77.03	21.5	76.83	77.20	-14.4	15,647	-0.09%
2020/03/25	57.3	77.11	22.5	77.00	76.85	34.8	15,383	0.23%
2020/03/24	10	74.36	29.3	74.82	74.25	-19.3	14,877	-0.13%
2020/03/23	30.3	70.55	27	70.98	70.80	3.3	14,493	0.02%
2020/03/20	52.2	72.09	19.3	72.12	74.00	32.9	14,198	0.23%
2020/03/19	64.3	69.54	26	69.74	68.55	38.3	13,591	0.28%
2020/03/18	57.4	74.31	37	74.05	72.80	20.4	12,556	0.16%
2020/03/17	38.5	75.18	13	75.46	74.85	25.5	11,920	0.21%
2020/03/16	33.5	78.70	16	78.75	77.30	17.5	11,101	0.16%
2020/03/13	35.2	77.70	26	77.58	81.00	9.2	10,628	0.09%
2020/03/12	40.9	82.50	14	82.46	82.15	26.9	9,783	0.27%
2020/03/11	19	86.13	4	85.83	85.30	15	9,093	0.16%
2020/03/10	15.5	85.31	5	85.36	86.30	10.5	8,896	0.12%
2020/03/09	41	86.23	3	85.90	85.85	38	8,539	0.44%
2020/03/06	31	88.77	0	0.00	88.35	31	8,102	0.38%
2020/03/05	2	89.93	74	90.01	90.20	-72	7,852	-0.92%
2020/03/04	2	88.88	10	88.73	89.20	-8	7,779	-0.10%
2020/03/03	17	88.42	6.1	88.50	88.60	10.9	7,661	0.14%
2020/03/02	44	87.15	22.3	87.73	87.35	21.7	7,510	0.29%
2020/02/27	72.1	88.80	9	88.45	88.65	63.1	7,110	0.89%
2020/02/26	38.6	89.24	15	89.75	89.45	23.6	6,741	0.35%
2020/02/25	11.1	89.56	6	90.15	90.35	5.1	6,515	0.08%
2020/02/24	24	90.00	0	0.00	90.10	24	6,423	0.37%
2020/02/21	2.1	91.18	1	91.45	91.25	1.1	6,330	0.02%
2020/02/20	3	91.70	1	92.15	91.70	2	6,287	0.03%
2020/02/19	2	91.75	2	92.08	92.10	0	6,213	0.00%
2020/02/18	10.2	91.30	0	0.00	91.05	10.2	6,122	0.17%
2020/02/17	5	92.29	1	92.15	92.30	4	5,950	0.07%
2020/02/14	1	93.00	17	92.60	92.95	-16	5,878	-0.27%
2020/02/13	7.5	92.98	2	93.08	92.80	5.5	5,836	0.09%
2020/02/12	1	92.60	10	92.25	92.65	-9	5,837	-0.15%
2020/02/11	1.3	91.71	19	91.72	91.75	-17.7	5,791	-0.31%
2020/02/10	13.6	90.08	7	90.94	91.00	6.6	5,757	0.11%
2020/02/07	5	91.31	4	91.33	91.20	1	5,710	0.02%
2020/02/06	5	91.81	5	91.87	92.30	0	5,616	0.00%
2020/02/05	40	90.56	2	90.73	90.85	38	5,550	0.68%
2020/02/04	15	90.15	29	90.64	90.60	-14	5,485	-0.26%
2020/02/03	19	88.30	39	88.36	89.05	-20	5,494	-0.36%
2020/01/31	31	90.10	8	90.19	89.95	23	5,321	0.43%
2020/01/30	72.2	93.51	20	93.78	92.15	52.2	5,069	1.03%
2020/01/20	2	97.78	2	97.90	97.70	0	4,616	0.00%
2020/01/17	3	97.55	0	0.00	97.30	3	4,632	0.06%
2020/01/16	5	97.11	0	0.00	97.30	5	4,540	0.11%
2020/01/15	4	97.86	12	97.89	97.60	-8	4,438	-0.18%
2020/01/14	5	98.64	4	98.65	98.60	1	4,321	0.02%
2020/01/13	30	98.03	8	97.89	98.00	22	4,147	0.53%
2020/01/10	5	97.26	5.2	97.35	97.30	-0.2	4,083	0.00%
2020/01/09	8	96.76	21	96.62	96.95	-13	3,974	-0.33%
2020/01/08	9	95.31	1	96.00	95.65	8	3,921	0.20%
2020/01/07	13	95.85	1	96.20	96.10	12	3,852	0.31%
2020/01/06	6	96.77	0	0.00	96.40	6	3,905	0.15%
2020/01/03	2	97.33	0	0.00	97.65	2	3,865	0.05%
2020/01/02	0	0.00	3	97.72	97.65	-3	3,954	-0.08%
2019/12/31	4	97.06	0	0.00	96.95	4	3,942	0.10%
2019/12/30	6	97.98	1	98.05	97.80	5	3,933	0.13%
2019/12/27	0	0.00	1	98.05	98.00	-1	3,962	-0.03%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/23	2.3	97.06	0	0.00	97.15	2.3	4,287	0.05%
2019/12/20	2.1	97.12	11	96.80	96.95	-9	4,296	-0.21%
2019/12/19	4.1	97.76	0.7	97.65	97.65	3.4	4,321	0.08%
2019/12/18	8.1	97.97	1	98.05	98.20	7.1	4,356	0.16%
2019/12/17	4	97.15	6	97.90	98.15	-2	4,431	-0.05%
2019/12/16	9.6	96.80	0	0.00	96.85	9.6	4,483	0.21%
2019/12/13	7	97.06	3	97.20	96.90	4	4,692	0.09%
2019/12/12	7	95.32	6	95.58	95.85	1	4,677	0.02%
2019/12/11	4	93.05	1.1	93.46	93.75	3	4,718	0.06%
2019/12/10	3	93.07	0	0.00	93.00	3	4,841	0.06%
2019/12/09	5.7	93.74	1	93.70	93.65	4.7	4,831	0.10%
2019/12/06	0.5	93.05	5	93.33	93.05	-4.5	4,869	-0.09%
2019/12/05	0	0.00	2	92.40	92.90	-2	5,023	-0.04%
2019/12/04	3	91.57	4	91.65	91.70	-1	5,253	-0.02%
2019/12/03	2	92.15	2	92.05	92.05	0	5,638	0.00%
2019/12/02	4.1	91.90	1	92.00	92.05	3.1	5,793	0.05%
2019/11/29	3	91.87	0	0.00	91.50	3	5,843	0.05%
2019/11/28	1	92.85	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/25	1	92.90	1	93.00	92.60	0	6,175	0.00%
2019/11/22	1	92.45	2	92.63	92.55	-1	6,175	-0.02%
2019/11/21	2	92.08	2	92.33	92.50	0	6,355	0.00%
2019/11/20	3	93.35	0	0.00	93.25	3	6,354	0.05%
2019/11/19	1	93.45	2	93.33	93.60	-1	6,378	-0.02%
2019/11/18	0.3	92.75	3	92.73	92.90	-2.7	6,432	-0.04%
2019/11/15	3	92.38	13	92.26	92.30	-10	6,467	-0.15%
2019/11/14	1	91.30	1	91.75	91.40	0	6,534	0.00%
2019/11/13	1.1	91.22	2	91.30	91.45	-0.9	6,600	-0.01%
2019/11/12	0.1	91.95	1	91.70	92.00	-0.9	6,834	-0.01%
2019/11/11	3.1	91.34	0	0.00	91.15	3.1	6,916	0.05%
2019/11/08	1	92.70	2	92.65	92.55	-1	6,942	-0.01%
2019/11/07	3.3	92.81	0	0.00	92.85	3.3	6,947	0.05%
2019/11/06	1	93.10	1	93.05	93.35	0	6,980	0.00%
2019/11/05	3	92.62	6	92.62	92.90	-3	7,187	-0.04%
2019/11/04	1.1	91.95	2	91.53	92.20	-0.9	7,536	-0.01%
2019/11/01	1	89.85	1	90.00	90.10	0	7,768	0.00%
2019/10/31	0.1	90.05	1	90.35	90.10	-0.9	8,003	-0.01%
2019/10/30	0	0.00	2.1	89.51	89.85	-2.1	7,929	-0.03%
2019/10/29	0	0.00	3	89.62	89.45	-3	7,891	-0.04%
2019/10/28	0	0.00	3	89.17	89.20	-3	7,803	-0.04%
2019/10/23	4	88.41	0	0.00	88.45	4	7,729	0.05%
2019/10/22	0	0.00	5.2	88.61	88.70	-5.2	7,742	-0.07%
2019/10/21	1.1	87.85	4	87.88	87.85	-2.9	7,787	-0.04%
2019/10/18	0	0.00	7	88.17	87.95	-7	7,908	-0.09%
2019/10/17	0	0.00	6	88.06	88.15	-6	8,024	-0.07%
2019/10/16	0	0.00	9	88.08	88.10	-9	8,108	-0.11%
2019/10/15	1	87.75	11	87.74	87.70	-10	8,218	-0.12%
2019/10/14	1	87.00	9	87.35	87.55	-8	8,237	-0.10%
2019/10/09	1	86.05	2	86.08	85.80	-1	8,235	-0.01%
2019/10/08	0	0.00	9	86.39	86.50	-9	8,169	-0.11%
2019/10/07	0	85.45	1	85.65	85.45	-1	8,139	-0.01%
2019/10/04	1	85.25	3	85.00	85.15	-2	8,144	-0.02%
2019/10/03	4	84.48	2	84.83	84.80	2	8,150	0.02%
2019/10/02	12.4	85.74	5	85.70	85.65	7.4	8,133	0.09%
2019/10/01	0	0.00	17.1	85.65	85.95	-17.1	8,066	-0.21%
2019/09/27	0	0.00	1.1	85.15	84.60	-1.1	8,011	-0.01%
2019/09/26	10	84.40	0	0.00	84.30	10	8,006	0.12%
2019/09/25	1.1	83.96	0	0.00	84.10	1.1	8,007	0.01%
2019/09/24	1	84.60	3	84.75	84.65	-2	8,170	-0.02%
2019/09/23	1.1	84.64	0	0.00	84.50	1.1	8,155	0.01%
2019/09/20	0	0.00	27	84.76	84.70	-27	8,338	-0.32%
2019/09/19	0	84.45	2	85.00	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	11	84.65	84.95	-11	8,303	-0.13%
2019/09/17	0	0.00	2.2	84.40	84.25	-2.2	8,296	-0.03%
2019/09/16	0	0.00	58.1	84.12	84.40	-58.1	8,469	-0.69%
2019/09/12	0	0.00	3	84.13	83.90	-3	8,480	-0.04%
2019/09/11	0.1	83.45	1	83.55	83.45	-0.9	8,689	-0.01%
2019/09/10	5	83.36	1	83.30	83.40	4	8,659	0.05%
2019/09/09	0.2	83.65	12	83.80	83.80	-11.8	8,675	-0.14%
2019/09/06	0	83.30	32	83.46	83.50	-32	8,517	-0.38%
2019/09/05	2.4	82.78	39	83.05	83.00	-36.6	8,329	-0.44%
2019/09/04	0	0.00	12	82.00	82.15	-12	8,060	-0.15%
2019/09/03	4	81.56	0	0.00	81.20	4	8,057	0.05%
2019/09/02	3	81.80	0	0.00	81.90	3	8,101	0.04%
2019/08/30	3	81.83	12.2	81.60	81.85	-9.2	8,117	-0.11%
2019/08/29	0.2	80.60	2	80.50	80.55	-1.8	7,912	-0.02%
2019/08/26	16	79.76	0	0.00	79.65	16	8,107	0.20%
2019/08/23	4	80.88	4	80.93	81.00	0	8,030	0.00%
2019/08/22	4.3	81.00	1	81.55	80.90	3.3	8,137	0.04%
2019/08/21	0.1	81.10	11	81.10	81.10	-10.9	8,144	-0.13%
2019/08/20	0.1	81.00	1	80.95	81.00	-0.9	8,234	-0.01%
2019/08/19	0	0.00	5	80.64	80.80	-5	8,265	-0.06%
2019/08/16	3	79.42	6	79.76	80.35	-3	8,584	-0.03%
2019/08/15	10	79.31	1	79.15	79.40	9	8,658	0.10%
2019/08/14	1.1	80.67	3	80.55	80.30	-1.9	8,722	-0.02%
2019/08/13	4	79.84	5	79.86	79.70	-1	8,837	-0.01%
2019/08/12	2	80.60	2.2	80.77	80.60	-0.2	9,106	0.00%
2019/08/08	6.1	80.58	2	80.48	80.65	4.1	9,337	0.04%
2019/08/07	10	79.77	2	79.78	79.70	8	9,541	0.08%
2019/08/06	29	78.86	4	79.95	80.10	25	9,598	0.26%
2019/08/05	17.1	80.31	0	0.00	80.15	17.1	9,494	0.18%
2019/08/02	24.1	80.92	0	0.00	80.95	24.1	9,347	0.26%
2019/08/01	1.1	82.36	0	0.00	82.30	1.1	9,181	0.01%
2019/07/31	1	82.50	0	0.00	82.80	1	9,324	0.01%
2019/07/30	1	83.40	5	83.39	83.20	-4	9,505	-0.04%
2019/07/29	2	83.10	4	83.35	83.45	-2	9,595	-0.02%
2019/07/26	0	0.00	1	83.30	83.25	-1	10,049	-0.01%
2019/07/25	0	0.00	12	83.70	83.80	-12	10,100	-0.12%
2019/07/24	0	0.00	8	83.83	83.55	-8	10,072	-0.08%
2019/07/23	10	83.61	8	83.74	83.60	2	10,068	0.02%
2019/07/22	2	83.40	7	83.44	83.40	-5	10,034	-0.05%
2019/07/19	1	83.20	4	83.20	83.00	-3	9,953	-0.03%
2019/07/18	1	82.70	1	82.80	82.70	0	9,842	0.00%
2019/07/17	0	0.00	2.5	82.88	82.80	-2.5	9,816	-0.03%
2019/07/16	0	0.00	6	83.40	83.35	-6	9,688	-0.06%
2019/07/15	0.2	83.20	5	83.07	83.20	-4.8	9,805	-0.05%
2019/07/12	0	0.00	1	82.90	82.75	-1	9,994	-0.01%
2019/07/11	1	82.65	8.1	82.91	82.85	-7.1	10,329	-0.07%
2019/07/10	0	0.00	3	82.18	82.20	-3	10,286	-0.03%
2019/07/04	0.1	82.00	5	81.97	82.00	-4.9	10,624	-0.05%
2019/07/03	1	81.45	10	81.75	81.50	-9	10,782	-0.08%
2019/07/02	0.4	82.45	0.1	82.45	82.45	0.3	10,772	0.00%
2019/07/01	9.3	82.59	18.3	82.60	82.65	-9	10,800	-0.08%
2019/06/27	0	0.00	6.4	81.20	81.50	-6.4	10,782	-0.06%
2019/06/26	0	0.00	4	80.39	80.35	-4	10,621	-0.04%
2019/06/25	0.1	80.80	54	80.97	80.75	-53.9	10,580	-0.51%
2019/06/24	1	81.10	29	80.98	81.20	-28	10,490	-0.27%
2019/06/21	3	81.12	17	80.98	80.85	-14	10,258	-0.14%
2019/06/20	3.2	80.85	25	80.85	80.85	-21.8	10,120	-0.22%
2019/06/19	20	80.40	48.1	80.32	80.75	-28.1	10,042	-0.28%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	1	78.85	2	78.80	78.70	-1	10,017	-0.01%
2019/06/14	5	79.00	2	78.95	78.90	3	10,058	0.03%
2019/06/13	0	0.00	2	79.23	79.05	-2	10,209	-0.02%
2019/06/12	0	0.00	13.7	79.63	79.70	-13.7	10,302	-0.13%
2019/06/11	2	79.45	22	79.53	79.40	-20	10,234	-0.20%
2019/06/10	1	78.90	24	78.95	79.05	-23	10,226	-0.22%
2019/06/06	6.3	77.70	0	0.00	77.70	6.3	10,329	0.06%
2019/06/05	3.4	78.42	4	78.76	78.30	-0.6	10,282	-0.01%
2019/06/04	4.2	78.53	1	78.10	78.05	3.2	10,331	0.03%
2019/06/03	6.1	78.45	3	78.30	78.55	3.1	10,515	0.03%
2019/05/31	22	77.64	0	0.00	78.45	22	10,741	0.20%
2019/05/30	1.1	77.41	0	0.00	77.40	1.1	10,771	0.01%
2019/05/29	13	76.72	0	0.00	76.75	13	10,785	0.12%
2019/05/28	9.1	77.02	0	0.00	77.10	9.1	10,839	0.08%
2019/05/27	16.1	77.00	0	0.00	77.15	16.1	10,940	0.15%
2019/05/24	5.1	77.23	1	77.05	77.35	4.1	11,071	0.04%
2019/05/23	55.2	77.14	0	0.00	76.95	55.2	11,135	0.50%
2019/05/22	6	78.38	0	0.00	78.40	6	11,019	0.05%
2019/05/21	5.6	78.14	0	0.00	78.40	5.6	11,415	0.05%
2019/05/20	85	78.31	8	78.50	78.20	77	11,133	0.69%
2019/05/17	44.1	78.67	0	0.00	78.25	44.1	11,004	0.40%
2019/05/16	22	79.23	0	0.00	79.05	22	10,671	0.21%
2019/05/15	33	79.76	5	79.85	79.75	28	10,447	0.27%
2019/05/14	34	79.66	0	0.00	79.65	34	10,229	0.33%
2019/05/13	33.1	80.51	11	80.37	80.15	22.1	9,994	0.22%
2019/05/10	9	81.34	0	0.00	81.50	9	9,793	0.09%
2019/05/09	1	81.51	0	0.00	81.55	1	9,684	0.01%
2019/05/08	13.1	82.46	0	0.00	82.55	13.1	9,642	0.14%
2019/05/07	3	83.20	11	82.70	83.15	-8	9,480	-0.08%
2019/05/06	14.1	82.26	4	82.30	82.30	10.1	9,368	0.11%
2019/05/03	6	83.27	12	83.64	83.75	-6	9,302	-0.06%
2019/05/02	8	83.00	5	82.97	83.00	3	8,904	0.03%
2019/04/29	0	0.00	1	82.65	82.80	-1	9,065	-0.01%
2019/04/26	2	82.35	0	0.00	82.45	2	9,151	0.02%
2019/04/25	1	83.00	5	83.22	83.40	-4	9,254	-0.04%
2019/04/24	1	83.40	4	83.20	83.20	-3	9,451	-0.03%
2019/04/22	1	82.80	2	82.85	82.70	-1	9,585	-0.01%
2019/04/19	1	83.40	0	0.00	82.80	1	9,709	0.01%
2019/04/18	6	83.08	18.4	83.12	82.70	-12.4	9,548	-0.13%
2019/04/17	1	82.85	1.2	82.35	82.75	-0.2	9,394	0.00%
2019/04/16	2	81.90	7	82.03	82.10	-5	9,192	-0.05%
2019/04/15	1	81.85	0	0.00	81.85	1	9,306	0.01%
2019/04/12	1	81.15	0	0.00	81.10	1	9,533	0.01%
2019/04/11	3	81.13	1.6	81.12	81.15	1.4	9,630	0.01%
2019/04/10	0.2	81.50	8	81.35	81.50	-7.8	9,634	-0.08%
2019/04/09	0.2	81.30	10	81.24	81.40	-9.8	9,531	-0.10%
2019/04/08	0	0.00	3	80.87	80.90	-3	9,436	-0.03%
2019/04/03	0.1	80.20	4	80.14	80.15	-3.9	9,452	-0.04%
2019/04/02	0.1	80.20	6	80.29	80.15	-5.9	9,539	-0.06%
2019/04/01	5	80.13	8	80.12	79.85	-3	9,544	-0.03%
2019/03/29	0	0.00	1.3	78.97	79.15	-1.3	9,410	-0.01%
2019/03/28	0	0.00	2	78.50	78.50	-2	9,457	-0.02%
2019/03/27	0	78.60	1	78.65	78.50	-1	9,559	-0.01%
2019/03/26	0.1	78.70	0	0.00	78.65	0.1	9,592	0.00%
2019/03/25	5.1	78.21	0	0.00	78.15	5.1	9,674	0.05%
2019/03/22	2.1	79.35	1	79.30	79.35	1.1	9,652	0.01%
2019/03/21	0	0.00	5	78.96	79.15	-5	9,683	-0.05%
2019/03/20	0	0.00	19	78.37	78.50	-19	9,598	-0.20%
2019/03/19	1	78.00	12	78.22	78.40	-11	9,545	-0.12%
2019/03/18	3	77.78	2	77.88	78.10	1	9,490	0.01%
2019/03/15	2.2	77.49	0	0.00	77.60	2.2	9,503	0.02%
2019/03/14	0.2	77.10	0	0.00	77.05	0.2	9,425	0.00%
2019/03/13	1	77.05	0	0.00	77.10	1	9,677	0.01%
2019/03/12	1	77.35	3	77.18	77.25	-2	9,668	-0.02%
2019/03/11	2	75.98	0	0.00	76.15	2	9,506	0.02%
2019/03/08	6.1	75.95	0	0.00	76.00	6.1	9,659	0.06%
2019/03/07	10	76.90	1	77.00	76.65	9	9,564	0.09%
2019/03/05	1	76.75	0	0.00	76.75	1	9,208	0.01%
2019/03/04	3	77.05	3	77.08	76.95	0	9,178	0.00%
2019/02/27	0	77.70	40	77.50	77.65	-40	9,143	-0.44%
2019/02/25	0.1	77.60	5	77.63	77.50	-4.9	8,829	-0.06%
2019/02/22	4	76.63	4	76.78	76.95	0	8,759	0.00%
2019/02/21	0	0.00	11	76.95	77.10	-11	8,738	-0.13%
2019/02/20	1	76.45	26	76.31	76.35	-25	8,545	-0.29%
2019/02/19	2	75.53	0	0.00	75.50	2	8,121	0.02%
2019/02/18	0	0.00	5	75.76	75.65	-5	8,168	-0.06%
2019/02/15	0.1	75.20	3	75.30	75.05	-2.9	8,163	-0.04%
2019/02/14	1	75.25	0	0.00	75.25	1	8,284	0.01%
2019/02/13	11	75.50	10	75.53	75.50	1	8,325	0.01%
2019/02/12	0	0.00	2	75.58	75.65	-2	8,870	-0.02%
2019/02/11	5	75.19	22	75.35	75.15	-17	8,939	-0.19%
2019/01/30	10	74.55	0	0.00	74.35	10	8,933	0.11%
2019/01/29	1.2	74.59	1	74.35	74.50	0.2	8,949	0.00%
2019/01/28	0	0.00	1	75.15	75.15	-1	8,953	-0.01%
2019/01/25	0	0.00	9	74.96	75.00	-9	9,001	-0.10%
2019/01/24	1	73.95	0	0.00	74.05	1	8,992	0.01%
2019/01/23	12.2	73.72	0	0.00	73.70	12.2	9,099	0.13%
2019/01/22	9.1	73.90	1	74.05	74.05	8.1	9,094	0.09%
2019/01/21	1	76.60	6	76.55	76.50	-5	9,112	-0.05%
2019/01/18	1	75.85	3	76.03	75.95	-2	9,237	-0.02%
2019/01/17	0	0.00	3	75.65	75.55	-3	9,581	-0.03%
2019/01/16	0	0.00	13	75.65	75.55	-13	9,630	-0.13%
2019/01/15	0.2	75.75	7	75.63	75.65	-6.9	9,789	-0.07%
2019/01/14	3	74.97	0	0.00	75.00	3	9,799	0.03%
2019/01/11	0.2	75.60	2.2	75.46	75.50	-2	9,912	-0.02%
2019/01/10	1.3	74.68	2	74.80	74.80	-0.8	9,872	-0.01%
2019/01/09	1	74.65	2	75.00	75.00	-1	10,164	-0.01%
2019/01/08	2.1	73.95	0	0.00	73.65	2.1	10,251	0.02%
2019/01/07	1	73.40	11	73.94	73.95	-10	10,889	-0.09%
2019/01/04	16	72.19	1	72.20	72.20	15	11,031	0.14%
2019/01/03	5.1	73.49	0	0.00	73.35	5.1	11,818	0.04%
2019/01/02	10	74.69	1	75.85	74.05	9	11,938	0.08%
2018/12/28	1	75.05	4	75.15	75.50	-3	12,571	-0.02%
2018/12/27	0	0.00	3	74.75	75.05	-3	12,940	-0.02%
2018/12/26	2	73.78	0	0.00	73.55	2	12,942	0.02%
2018/12/25	10	73.55	0	0.00	73.75	10	12,867	0.08%
2018/12/22	2	74.78	0	0.00	74.85	2	12,755	0.02%
2018/12/21	2	74.75	0	0.00	75.20	2	12,926	0.02%
2018/12/20	1	75.25	1	75.05	75.05	0	13,248	0.00%
2018/12/18	2	75.40	0	0.00	75.30	2	13,273	0.02%
2018/12/17	0	0.00	2	75.90	75.95	-2	13,268	-0.02%
2018/12/14	5	75.10	0	0.00	75.35	5	13,243	0.04%
2018/12/13	2	76.25	0	0.00	76.30	2	13,211	0.02%
2018/12/12	3.1	75.91	2	75.68	76.20	1.1	13,210	0.01%
2018/12/11	0.1	75.20	4	74.50	75.05	-3.9	13,215	-0.03%
2018/12/10	13	74.56	0	0.00	74.45	13	13,270	0.10%
2018/12/07	4	75.49	0	0.00	75.45	4	13,404	0.03%
2018/12/06	13.1	75.08	0	0.00	75.10	13.1	13,600	0.10%
2018/12/05	3	76.78	0	0.00	76.65	3	13,587	0.02%
2018/12/04	1	78.30	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	77.89	16	78.75	78.80	-15	13,489	-0.11%
2018/11/30	3	77.00	0	0.00	76.75	3	13,291	0.02%
2018/11/29	3	77.42	2.2	77.47	77.05	0.8	13,262	0.01%
2018/11/28	4	75.96	1	76.15	76.90	3	13,153	0.02%
2018/11/27	3	75.53	0	0.00	76.05	3	13,089	0.02%
2018/11/26	1.1	76.31	2	76.60	76.15	-0.9	13,032	-0.01%
2018/11/23	3	75.23	0	0.00	75.35	3	13,091	0.02%
2018/11/22	2	75.83	0	0.00	75.60	2	13,247	0.02%
2018/11/21	4.1	75.15	1	75.60	76.00	3.1	13,286	0.02%
2018/11/20	4	76.06	0	0.00	76.00	4	13,118	0.03%
2018/11/19	1	76.70	0	0.00	76.70	1	13,017	0.01%
2018/11/16	11	77.25	0	0.00	76.95	11	12,964	0.09%
2018/11/15	2	77.48	0	0.00	77.60	2	12,876	0.02%
2018/11/14	0	77.45	0	0.00	77.35	0	12,865	0.00%
2018/11/13	1	76.70	0	0.00	77.10	1	12,813	0.01%
2018/11/09	11.2	77.81	4	77.95	77.80	7.2	12,685	0.06%
2018/11/08	0.6	78.90	14	78.97	78.85	-13.5	12,143	-0.11%
2018/11/07	1.1	78.32	1	78.45	78.40	0.1	12,009	0.00%
2018/11/06	1.1	77.97	40	78.20	78.00	-38.9	12,027	-0.32%
2018/11/05	0.1	78.50	4	78.05	78.25	-3.9	11,945	-0.03%
2018/11/02	0.1	78.80	12	78.57	78.65	-11.9	11,895	-0.10%
2018/11/01	3	78.35	8	78.22	78.40	-5	11,851	-0.04%
2018/10/31	1	77.30	18	77.13	77.55	-17	11,758	-0.14%
2018/10/30	1.2	76.12	4	76.09	75.95	-2.8	11,634	-0.02%
2018/10/29	1	75.60	0	0.00	75.75	1	11,553	0.01%
2018/10/26	12.1	75.18	12	75.06	75.40	0.1	11,468	0.00%
2018/10/25	16	75.69	1	75.50	75.50	15	11,239	0.13%
2018/10/24	8.1	77.18	20	77.05	77.40	-11.9	10,803	-0.11%
2018/10/23	10.4	78.00	0	0.00	77.75	10.4	10,641	0.10%
2018/10/22	3.1	78.68	1	79.35	79.20	2.1	10,326	0.02%
2018/10/19	2	78.48	22	79.06	79.30	-20	10,260	-0.19%
2018/10/18	3	79.37	0	0.00	79.15	3	10,165	0.03%
2018/10/17	18	80.17	14	80.14	79.40	4	10,117	0.04%
2018/10/16	22.1	78.93	1	78.60	79.30	21.1	9,921	0.21%
2018/10/15	21.3	78.94	0	0.00	79.20	21.3	9,950	0.21%
2018/10/12	90	79.37	6	79.39	80.05	84	9,350	0.90%
2018/10/11	146.6	78.93	2	79.15	77.40	144.6	9,184	1.57%	大買/鉅額交易
2018/10/09	42	83.16	6	83.40	83.25	36	8,092	0.44%
2018/10/08	68.1	82.83	1	82.95	83.00	67.1	7,840	0.86%
2018/10/05	14	83.64	1	83.85	83.45	13	7,292	0.18%
2018/10/04	5	85.04	2	84.80	84.90	3	6,962	0.04%
2018/10/03	0.1	86.20	16	86.06	85.95	-15.9	6,865	-0.23%
2018/10/02	4	86.28	3	86.62	86.05	1	6,874	0.01%
2018/10/01	0	87.35	9	87.27	87.35	-9	6,934	-0.13%
2018/09/28	2	86.78	14	87.50	86.90	-12	6,925	-0.17%
2018/09/27	0.1	87.25	57	87.29	87.35	-56.9	6,757	-0.84%
2018/09/26	1	86.90	9	86.91	86.90	-8	6,323	-0.13%
2018/09/25	0	0.00	12	87.00	87.10	-12	6,273	-0.19%
2018/09/21	0	0.00	22	86.45	86.85	-22	6,218	-0.35%
2018/09/20	1	86.15	0	0.00	85.90	1	6,205	0.02%
2018/09/19	0	0.00	2	86.08	86.15	-2	6,337	-0.03%
2018/09/18	7	85.29	0	0.00	85.40	7	6,361	0.11%
2018/09/17	7	85.79	0	0.00	85.85	7	6,533	0.11%
2018/09/14	8	85.93	2	85.98	86.50	6	6,517	0.09%
2018/09/13	72	85.11	1	85.00	84.95	71	6,481	1.10%
2018/09/12	56	85.47	0	0.00	85.55	56	6,167	0.91%
2018/09/11	27	85.61	0	0.00	85.65	27	5,989	0.45%
2018/09/10	5.1	85.92	0	0.00	86.00	5.1	5,747	0.09%
2018/09/07	1	86.25	0	0.00	86.40	1	5,723	0.02%
2018/09/06	1	86.50	0	0.00	86.50	1	5,741	0.02%
2018/09/03	11.1	87.06	1	86.90	86.45	10.1	5,798	0.17%
2018/08/31	2.1	86.71	5	86.81	86.95	-2.9	5,795	-0.05%
2018/08/30	1.1	87.96	19	87.81	87.55	-17.9	5,836	-0.31%
2018/08/29	0	0.00	4	86.99	87.25	-4	5,778	-0.07%
2018/08/28	3	86.33	2	86.23	86.25	1	5,600	0.02%
2018/08/27	0	0.00	1	85.45	85.55	-1	5,580	-0.02%
2018/08/22	0	0.00	2	84.65	84.65	-2	5,551	-0.04%
2018/08/21	2	83.98	1	84.50	84.55	1	5,515	0.02%
2018/08/20	1	83.80	0	0.00	83.95	1	5,480	0.02%
2018/08/16	0	0.00	3	83.70	83.80	-3	5,421	-0.06%
2018/08/15	1	83.80	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0.1	84.65	1.4	84.43	84.55	-1.3	5,340	-0.02%
2018/08/13	7	84.28	0	0.00	83.95	7	5,368	0.13%
2018/08/09	1	85.80	0	0.00	86.15	1	5,296	0.02%
2018/08/08	0	0.00	2.5	86.25	86.15	-2.5	5,408	-0.05%
2018/08/07	0	0.00	0.1	85.50	85.50	-0.1	5,460	0.00%
2018/08/06	2	85.75	6	85.95	85.70	-4	5,727	-0.07%
2018/08/03	0.1	85.55	4	85.65	85.55	-3.9	5,980	-0.07%
2018/08/02	5.1	85.16	1	86.15	84.85	4.1	6,060	0.07%
2018/08/01	0	0.00	5	85.95	86.15	-5	6,036	-0.08%
2018/07/30	1.1	85.50	5	85.69	85.55	-3.9	6,077	-0.06%
2018/07/27	0.1	85.45	7	85.47	85.70	-6.9	6,081	-0.11%
2018/07/26	0.1	84.90	11.6	84.99	85.00	-11.5	6,129	-0.19%
2018/07/25	0	0.00	6	84.70	84.75	-6	6,080	-0.10%
2018/07/24	1	84.60	8	84.51	84.70	-7	6,082	-0.12%
2018/07/23	0	0.00	21	84.60	84.55	-21	6,204	-0.34%
2018/07/20	0	0.00	64	84.46	84.65	-64	6,337	-1.01%
2018/07/19	0	0.00	1	83.40	83.30	-1	6,304	-0.02%
2018/07/18	7.1	83.06	3	83.25	83.05	4.1	6,365	0.06%
2018/07/17	1	82.70	0	0.00	82.55	1	6,322	0.02%
2018/07/16	0	0.00	5	83.30	83.00	-5	6,422	-0.08%
2018/07/13	5	83.15	17	83.00	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	31.1	82.65	82.65	-31.1	6,241	-0.50%
2018/07/11	5	81.60	0	0.00	81.70	5	6,198	0.08%
2018/07/10	0	0.00	8.1	82.58	82.45	-8.1	6,163	-0.13%
2018/07/09	0	82.30	10	82.04	82.25	-10	6,131	-0.16%
2018/07/06	9	80.58	1	80.90	80.95	8	6,040	0.13%
2018/07/05	1	80.80	1	81.00	80.75	0	5,994	0.00%
2018/07/03	1	80.75	1	81.80	81.15	0	6,033	0.00%
2018/07/02	1	81.25	1	81.80	81.05	0	6,052	0.00%
2018/06/29	20	80.29	2	81.10	81.45	18	6,045	0.30%
2018/06/28	25	79.93	36	80.05	80.05	-11	5,950	-0.18%
2018/06/27	15	80.48	2.1	80.51	80.40	12.9	5,831	0.22%
2018/06/26	41	80.38	1	80.20	80.70	40	5,761	0.69%
2018/06/25	28	80.86	0	0.00	80.90	28	5,556	0.50%
2018/06/22	3	80.63	0	0.00	81.15	3	5,478	0.05%
2018/06/21	1	81.25	0	0.00	81.25	1	5,442	0.02%
2018/06/20	10	80.51	1	81.45	81.50	9	5,540	0.16%
2018/06/19	14.1	80.72	0	0.00	80.60	14.1	5,466	0.26%
2018/06/15	1	81.25	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1.1	81.98	0	0.00	81.75	1.1	5,448	0.02%
2018/06/13	0	0.00	1	82.80	83.00	-1	5,422	-0.02%
2018/06/12	1	82.00	0	0.00	82.50	1	5,436	0.02%
2018/06/08	1.2	82.77	0	0.00	82.55	1.2	5,459	0.02%
2018/06/07	0	0.00	14	83.12	83.45	-14	5,565	-0.25%
2018/06/06	2.1	82.99	40	83.17	83.30	-37.9	5,598	-0.68%
2018/06/05	0	0.00	2	82.58	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	11	82.38	82.60	-11	5,547	-0.20%
2018/06/01	0	0.00	3	81.25	81.35	-3	5,472	-0.05%
2018/05/30	5.1	80.53	3	80.40	80.40	2.1	5,568	0.04%
2018/05/29	1	81.70	0	0.00	81.85	1	5,569	0.02%
2018/05/25	0.1	81.90	6	81.83	81.85	-5.9	5,697	-0.10%
2018/05/24	0	0.00	5	81.50	81.55	-5	5,699	-0.09%
2018/05/23	1	81.40	4.1	81.74	81.35	-3.1	5,743	-0.05%
2018/05/22	0	0.00	3	82.20	81.75	-3	5,770	-0.05%
2018/05/21	0	0.00	6	81.88	82.05	-6	5,933	-0.10%
2018/05/18	0.2	81.05	6	81.35	80.95	-5.8	6,008	-0.10%
2018/05/17	0	0.00	1	82.00	81.20	-1	6,238	-0.02%
2018/05/16	1	81.55	4	81.64	81.75	-3	6,281	-0.05%
2018/05/15	0.2	81.75	41.4	82.12	81.65	-41.2	6,311	-0.65%
2018/05/14	0	0.00	77	82.32	82.50	-77	6,727	-1.14%
2018/05/11	0.1	81.55	56	81.48	81.60	-55.9	6,558	-0.85%
2018/05/10	2	80.50	0	0.00	80.65	2	6,315	0.03%
2018/05/09	0	0.00	7	80.39	80.45	-7	6,264	-0.11%
2018/05/08	1	79.90	0	0.00	80.00	1	6,278	0.02%
2018/05/07	11	79.22	0	0.00	79.50	11	6,271	0.18%
2018/05/04	2.1	78.61	1	78.60	78.95	1.1	6,314	0.02%
2018/05/03	11.3	78.62	0.1	78.95	78.55	11.2	6,384	0.18%
2018/05/02	5	79.71	0	0.00	79.40	5	6,320	0.08%
2018/04/30	4	79.66	2	79.95	80.00	2	6,313	0.03%
2018/04/27	31.3	79.10	0	0.00	79.20	31.3	6,300	0.50%
2018/04/26	94	79.23	0	0.00	79.05	94	6,167	1.52%
2018/04/25	60	79.14	0	0.00	79.30	60	5,981	1.00%
2018/04/24	56.2	79.50	1	79.55	79.55	55.2	5,821	0.95%
2018/04/23	3	80.02	0	0.00	79.95	3	5,635	0.05%
2018/04/20	17	80.79	0.2	81.10	80.75	16.8	5,524	0.30%
2018/04/19	0.3	82.75	5	82.51	82.65	-4.7	5,421	-0.09%
2018/04/18	2.3	81.52	2	81.70	81.60	0.3	5,395	0.01%
2018/04/17	4.1	81.44	0	0.00	81.40	4.1	5,375	0.08%
2018/04/16	1	82.20	0	0.00	82.30	1	5,399	0.02%
2018/04/13	0	82.70	0	0.00	82.50	0	5,430	0.00%
2018/04/12	1.1	82.43	0	0.00	82.50	1.1	5,467	0.02%
2018/04/09	1	81.85	6	82.13	82.20	-5	5,639	-0.09%
2018/04/03	4	81.35	0	0.00	81.50	4	5,642	0.07%
2018/04/02	3	82.27	1	82.15	82.25	2	5,617	0.04%
2018/03/30	0.1	82.90	3	83.00	82.85	-2.9	5,652	-0.05%
2018/03/29	1	81.90	0	0.00	82.10	1	5,612	0.02%
2018/03/28	9.1	82.57	0	0.00	82.25	9.1	5,560	0.16%
2018/03/27	0.1	83.50	6	83.16	83.40	-5.9	5,518	-0.11%
2018/03/26	5	81.96	2	82.08	82.20	3	5,484	0.05%
2018/03/23	4.1	82.04	0	0.00	82.10	4.1	5,489	0.07%
2018/03/22	7	83.85	4	84.50	83.55	3	5,423	0.06%
2018/03/21	0	0.00	3	83.88	83.85	-3	5,430	-0.06%
2018/03/20	3	83.42	0	0.00	83.80	3	5,416	0.06%
2018/03/19	1.1	83.59	7	83.76	83.85	-5.9	5,405	-0.11%
2018/03/16	5	83.41	4	83.34	83.90	1	5,399	0.02%
2018/03/15	2	84.15	4	84.02	84.25	-2	5,373	-0.04%
2018/03/14	5.2	84.30	1	84.25	84.30	4.2	5,360	0.08%
2018/03/13	2	84.53	7	84.48	84.95	-5	5,409	-0.09%
2018/03/12	2.1	83.86	6	84.19	84.15	-3.9	5,367	-0.07%
2018/03/09	3	82.85	0	0.00	82.85	3	5,442	0.06%
2018/03/08	0.1	82.75	20	82.52	82.75	-19.9	5,427	-0.37%
2018/03/06	1	81.85	13	81.73	82.15	-12	5,449	-0.22%
2018/03/02	16	80.59	0	0.00	81.15	16	5,452	0.29%
2018/03/01	2	81.60	0	0.00	81.75	2	5,382	0.04%
2018/02/27	0	0.00	2	82.85	82.35	-2	5,345	-0.04%
2018/02/26	0	0.00	2	82.58	82.40	-2	5,235	-0.04%
2018/02/23	0.1	82.15	8	81.72	82.00	-7.9	5,206	-0.15%
2018/02/22	2.1	80.91	1	81.05	81.00	1.1	5,225	0.02%
2018/02/21	2	81.55	14	81.42	81.50	-12	5,238	-0.23%
2018/02/12	3	79.72	11	79.75	79.70	-8	5,082	-0.16%
2018/02/09	18	78.22	10	78.67	79.05	8	5,062	0.16%
2018/02/08	1	80.50	1	80.55	80.60	0	4,828	0.00%
2018/02/07	23	81.01	0	0.00	80.65	23	4,854	0.47%
2018/02/06	25	80.15	0	0.00	79.65	25	4,702	0.53%
2018/02/05	11	83.19	4	83.60	83.60	7	4,182	0.17%
2018/02/02	1	84.95	0	0.00	84.90	1	4,080	0.02%
2018/02/01	9	85.10	0	0.00	85.25	9	4,049	0.22%
2018/01/31	1	84.45	0	0.00	84.65	1	4,014	0.02%
2018/01/30	8	84.90	0	0.00	84.55	8	3,980	0.20%
2018/01/29	32	85.59	0	0.00	85.55	32	3,924	0.82%
2018/01/26	1	87.45	0	0.00	87.50	1	3,841	0.03%
2018/01/24	2	87.30	0	0.00	87.20	2	3,678	0.06%
2018/01/23	1	88.20	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0.1	87.90	0	0.00	87.95	0.1	3,588	0.00%
2018/01/19	3	86.95	2	87.00	87.15	1	3,550	0.03%
2018/01/18	0	0.00	2	85.65	86.30	-2	3,516	-0.06%
2018/01/17	0	0.00	3	85.03	85.15	-3	3,441	-0.09%
2018/01/15	0.1	84.70	6	84.58	84.65	-5.9	3,328	-0.18%
2018/01/12	0	0.00	23	84.10	84.10	-23	3,310	-0.69%
2018/01/11	0	0.00	10	83.46	83.40	-10	3,303	-0.30%
2018/01/10	0	0.00	17	83.93	83.75	-17	3,334	-0.51%
2018/01/09	0	0.00	12	84.09	84.15	-12	3,292	-0.36%
2018/01/08	0	0.00	34	83.97	84.10	-34	3,298	-1.03%
2018/01/05	0	0.00	11	83.70	83.75	-11	3,272	-0.34%
2018/01/04	0.1	83.45	4	83.48	83.50	-3.9	3,291	-0.12%
2018/01/03	0.1	83.35	21	83.35	83.35	-20.9	3,464	-0.60%
2018/01/02	0	0.00	4	82.55	82.60	-4	3,412	-0.12%