元大台灣50 (0050)-富邦-桃園券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	77.8	192.08	0.1	192.21	191.45	77.8	11,776	0.66%
2024/11/19	4.9	191.87	4.5	191.93	192.25	0.5	11,771	0.00%
2024/11/18	31	190.08	0.2	190.55	189.65	30.8	11,824	0.26%
2024/11/15	7.3	191.92	1	192.70	192.35	6.3	11,756	0.05%
2024/11/14	21.4	191.07	11	191.17	191.00	10.4	11,853	0.09%
2024/11/13	14	193.03	1.6	193.42	192.75	12.4	11,842	0.10%
2024/11/12	38.1	194.88	5.1	194.97	194.00	33	12,000	0.27%
2024/11/11	4.4	197.82	13	197.50	199.10	-8.6	11,744	-0.07%
2024/11/08	11.2	199.57	28.7	199.39	199.00	-17.5	11,831	-0.15%
2024/11/07	34.7	196.15	3.6	196.66	197.45	31.1	12,006	0.26%
2024/11/06	10.3	196.55	20.5	196.09	195.20	-10.2	12,212	-0.08%
2024/11/05	5.1	192.53	2.4	193.56	193.65	2.8	12,463	0.02%
2024/11/04	2.4	192.87	7.3	191.99	192.95	-4.9	13,347	-0.04%
2024/11/01	34.6	187.88	12.8	188.25	190.50	21.8	14,148	0.15%
2024/10/30	3.6	191.87	1.1	193.01	191.80	2.5	14,315	0.02%
2024/10/29	32.9	191.64	5.1	190.58	191.50	27.8	14,313	0.19%
2024/10/28	1.4	195.94	1.3	196.02	196.05	0.1	14,060	0.00%
2024/10/25	1.6	195.85	6.5	195.86	196.40	-4.9	14,087	-0.03%
2024/10/24	2.9	195.02	7.2	196.01	194.80	-4.3	14,042	-0.03%
2024/10/23	9.2	195.87	2.5	196.54	196.00	6.6	14,339	0.05%
2024/10/22	7	196.55	1.5	197.17	197.30	5.5	14,390	0.04%
2024/10/21	8.9	199.32	4.5	198.98	198.05	4.4	14,602	0.03%
2024/10/18	13.2	199.49	59.5	199.12	198.10	-46.3	14,655	-0.32%
2024/10/17	13.9	192.68	3.9	192.35	193.30	9.9	14,415	0.07%
2024/10/16	21.8	193.02	5	192.25	193.00	16.8	14,498	0.12%
2024/10/15	1.1	196.11	26.4	195.58	196.40	-25.3	14,422	-0.18%
2024/10/14	9.5	192.12	8.1	192.52	192.30	1.4	14,339	0.01%
2024/10/11	10.9	191.74	37.4	192.12	192.15	-26.5	14,407	-0.18%
2024/10/09	10.8	189.13	23.4	189.76	189.00	-12.7	14,365	-0.09%
2024/10/08	21	186.65	28.5	185.83	187.25	-7.5	14,296	-0.05%
2024/10/07	19.3	187.13	30.6	187.73	188.15	-11.3	14,396	-0.08%
2024/10/04	15.4	183.91	3.4	184.79	183.60	12	14,461	0.08%
2024/10/01	13.8	183.86	9.3	183.75	183.60	4.5	14,475	0.03%
2024/09/30	20.7	185.62	3.5	184.98	183.95	17.2	14,529	0.12%
2024/09/27	15.9	189.51	45.7	189.86	188.90	-29.8	14,418	-0.21%
2024/09/26	56.2	189.40	44.1	189.31	189.30	12.1	14,319	0.08%
2024/09/25	110.4	187.84	28.9	187.76	187.75	81.5	14,162	0.58%	大買/
2024/09/24	24.2	183.31	14.9	183.87	185.00	9.3	14,037	0.07%
2024/09/23	12.2	183.07	27.1	183.14	183.25	-15	13,975	-0.11%
2024/09/20	7.8	183.13	31.6	183.21	182.45	-23.8	13,992	-0.17%
2024/09/19	14.4	178.83	31.5	178.99	180.15	-17.1	13,982	-0.12%
2024/09/18	20.9	177.69	19.1	178.71	177.85	1.8	14,067	0.01%
2024/09/16	3.3	178.52	9.6	178.80	178.75	-6.4	14,084	-0.05%
2024/09/13	2.7	178.56	9.1	178.56	178.40	-6.4	14,174	-0.05%
2024/09/12	7.2	177.55	49.9	177.75	178.30	-42.7	14,521	-0.29%
2024/09/11	9.1	172.12	1.2	172.37	171.85	7.9	14,368	0.05%
2024/09/10	10.9	172.80	3.1	171.72	172.35	7.8	14,420	0.05%
2024/09/09	32.3	170.78	7.1	171.01	172.05	25.2	14,373	0.17%
2024/09/06	2.5	173.79	11.5	174.11	174.75	-9	14,389	-0.06%
2024/09/05	30.2	173.10	5.1	173.78	172.30	25.1	14,372	0.17%
2024/09/04	77.2	172.00	7.7	172.59	171.25	69.5	14,406	0.48%
2024/09/03	5.7	180.08	1	181.09	180.05	4.7	14,022	0.03%
2024/09/02	11	180.67	1.1	180.85	180.85	9.9	14,146	0.07%
2024/08/30	3.8	181.70	12	181.47	181.35	-8.2	14,088	-0.06%
2024/08/29	18.1	179.88	0	0.00	180.50	18.1	14,086	0.13%
2024/08/28	3.7	181.12	8.3	181.07	183.00	-4.6	14,056	-0.03%
2024/08/27	0.7	180.10	11.1	180.16	180.45	-10.4	14,102	-0.07%
2024/08/26	4.7	182.13	24.3	182.13	181.25	-19.6	14,168	-0.14%
2024/08/23	5.4	179.83	7	179.76	180.95	-1.6	14,091	-0.01%
2024/08/22	2	180.80	1.5	180.77	180.85	0.6	14,051	0.00%
2024/08/21	19.4	181.97	1.2	182.57	181.80	18.2	14,058	0.13%
2024/08/20	8.1	184.49	22.6	184.30	183.75	-14.5	13,924	-0.10%
2024/08/19	13.8	184.14	23.4	184.14	183.65	-9.7	13,845	-0.07%
2024/08/16	9.1	183.39	36.5	183.28	183.40	-27.4	13,796	-0.20%
2024/08/15	7.5	179.98	94.2	180.19	179.35	-86.8	13,649	-0.64%
2024/08/14	1.1	180.89	28.8	181.30	180.75	-27.7	13,570	-0.20%
2024/08/13	7.4	178.79	4.3	178.59	178.50	3.2	13,336	0.02%
2024/08/12	20.1	178.37	43.6	178.35	178.05	-23.5	13,356	-0.18%
2024/08/09	10.7	175.54	33.7	176.09	175.85	-23.1	13,306	-0.17%
2024/08/08	13.9	170.53	6.7	171.02	170.55	7.2	13,046	0.06%
2024/08/07	51.4	173.10	11	172.80	174.15	40.5	12,768	0.32%
2024/08/06	108.6	166.79	56.5	166.21	167.50	52.1	12,399	0.42%	大買/
2024/08/05	92.9	161.97	96.1	160.52	158.75	-3.3	11,432	-0.03%
2024/08/02	106.6	176.30	2.1	176.78	174.70	104.5	10,609	0.98%	大買/鉅額交易
2024/08/01	31.7	183.92	18.6	184.12	184.00	13.1	10,219	0.13%
2024/07/31	3.6	179.91	13.4	180.00	180.85	-9.8	10,128	-0.10%
2024/07/30	18.4	179.30	3.4	179.65	180.60	15	10,071	0.15%
2024/07/29	8.2	180.65	16.9	181.41	180.60	-8.6	9,957	-0.09%
2024/07/26	72.7	178.61	1.7	179.15	179.00	71	9,866	0.72%
2024/07/23	20.8	184.97	3.5	185.28	186.30	17.2	9,562	0.18%
2024/07/22	35.5	182.14	24.3	181.66	180.70	11.2	9,450	0.12%
2024/07/19	46.8	187.76	13.7	187.34	186.25	33.1	9,175	0.36%
2024/07/18	27.7	189.75	19	188.99	190.60	8.7	9,029	0.10%
2024/07/17	18.7	194.67	1.5	195.41	194.10	17.2	8,821	0.19%
2024/07/16	4.8	197.10	4	197.08	196.85	0.8	8,733	0.01%
2024/07/15	19.9	197.23	7	197.41	196.70	12.8	9,019	0.14%
2024/07/12	48.2	197.27	15.1	196.79	196.35	33.1	8,965	0.37%
2024/07/11	3.3	201.76	10.9	201.76	202.75	-7.6	8,857	-0.09%
2024/07/10	25.2	197.15	6.4	197.13	198.35	18.9	8,971	0.21%
2024/07/09	54.3	197.56	39.9	197.12	197.65	14.4	8,983	0.16%
2024/07/08	10.3	196.62	8.2	195.16	197.85	2	8,823	0.02%
2024/07/05	6.5	192.07	0.7	192.30	191.80	5.8	8,606	0.07%
2024/07/04	22.5	191.37	10	191.79	192.50	12.5	8,531	0.15%
2024/07/03	14	187.44	12.3	186.91	187.60	1.7	8,456	0.02%
2024/07/02	8.6	185.15	1.9	185.61	185.35	6.7	8,443	0.08%
2024/07/01	5.5	186.72	5	186.94	186.60	0.5	8,429	0.01%
2024/06/28	0.7	186.65	0.9	186.86	186.45	-0.3	8,429	0.00%
2024/06/27	1.4	183.92	1.6	184.87	185.30	-0.1	8,449	0.00%
2024/06/26	2.5	185.77	0.3	185.26	185.35	2.2	8,476	0.03%
2024/06/25	11.7	182.59	2.3	182.35	183.90	9.4	8,380	0.11%
2024/06/24	11	184.36	10.4	184.10	184.00	0.6	8,236	0.01%
2024/06/21	3.3	188.24	0	187.55	188.60	3.3	8,125	0.04%
2024/06/20	5.7	188.41	2.5	188.75	189.75	3.2	8,098	0.04%
2024/06/19	1.4	187.52	6.7	186.18	187.95	-5.3	8,022	-0.07%
2024/06/18	5.8	182.41	1.3	182.82	183.00	4.4	7,932	0.06%
2024/06/17	6.7	179.62	0.2	179.48	180.00	6.5	7,990	0.08%
2024/06/14	1.3	178.26	0.4	179.11	180.00	1	7,998	0.01%
2024/06/13	8.4	178.78	7.2	178.60	178.95	1.1	8,188	0.01%
2024/06/12	7.3	175.34	28.8	175.16	176.40	-21.6	8,063	-0.27%
2024/06/11	2.7	173.30	1.2	173.56	173.30	1.5	8,075	0.02%
2024/06/07	2.5	172.79	0.1	172.80	172.85	2.4	8,108	0.03%
2024/06/06	7.4	173.94	31.6	173.92	174.20	-24.1	8,239	-0.29%
2024/06/05	4.3	167.75	32.5	167.07	168.45	-28.2	8,172	-0.34%
2024/06/04	28.3	167.58	0.4	167.50	166.85	27.9	8,578	0.33%
2024/06/03	2.5	167.94	5.7	169.20	169.55	-3.2	8,939	-0.04%
2024/05/31	11.5	166.99	3	168.37	166.00	8.5	9,065	0.09%
2024/05/30	14.2	168.09	6.2	168.56	167.90	8	9,200	0.09%
2024/05/29	9.7	171.93	1.1	171.54	170.85	8.7	9,451	0.09%
2024/05/28	3	173.08	2.1	173.07	173.20	0.9	9,482	0.01%
2024/05/27	1.3	172.94	9.7	172.56	172.95	-8.4	9,504	-0.09%
2024/05/24	8.5	169.72	6.5	170.23	170.60	1.9	9,509	0.02%
2024/05/23	15.5	170.78	5.3	170.71	171.30	10.2	9,611	0.11%
2024/05/22	4	169.53	9.4	168.77	170.00	-5.4	9,831	-0.05%
2024/05/21	3	166.38	9	166.63	167.00	-6	9,929	-0.06%
2024/05/20	13.5	166.07	2	166.73	167.20	11.5	10,029	0.11%
2024/05/17	3.1	166.76	11.4	167.16	167.25	-8.3	10,138	-0.08%
2024/05/16	1.2	167.65	7.4	168.70	167.45	-6.3	10,210	-0.06%
2024/05/15	2.6	166.61	29.9	166.52	166.65	-27.3	10,302	-0.27%
2024/05/14	2.1	162.84	5.5	163.85	164.40	-3.3	10,754	-0.03%
2024/05/13	2.1	163.44	6.2	163.48	163.30	-4	10,911	-0.04%
2024/05/10	2.1	160.98	10.7	161.48	161.65	-8.5	10,908	-0.08%
2024/05/09	1.4	160.98	2.1	160.88	160.50	-0.7	10,887	-0.01%
2024/05/08	1.6	160.35	12.8	160.24	160.70	-11.2	10,915	-0.10%
2024/05/07	0.7	160.09	3.3	160.12	160.10	-2.7	10,975	-0.02%
2024/05/06	0	160.00	14.9	159.88	159.20	-14.9	11,315	-0.13%
2024/05/03	0.3	157.67	5	158.56	156.95	-4.8	11,435	-0.04%
2024/05/02	7	156.49	1.3	156.17	156.15	5.7	11,775	0.05%
2024/04/30	0.2	158.98	4	159.09	158.25	-3.8	11,907	-0.03%
2024/04/29	1	157.40	8.6	158.70	158.80	-7.6	11,948	-0.06%
2024/04/26	0.1	156.09	5.8	156.27	156.00	-5.7	12,035	-0.05%
2024/04/25	5.1	153.74	5.1	153.85	153.50	0	12,372	0.00%
2024/04/24	2.2	156.10	8.5	155.70	156.35	-6.3	12,412	-0.05%
2024/04/23	3.5	151.84	5.1	152.07	151.90	-1.5	12,890	-0.01%
2024/04/22	10.6	150.66	4.5	151.32	150.45	6.1	13,165	0.05%
2024/04/19	58	151.50	16.8	151.59	150.90	41.2	13,214	0.31%
2024/04/18	2	157.83	6.7	158.18	158.95	-4.7	12,816	-0.04%
2024/04/17	9.4	157.11	15.8	156.94	157.40	-6.4	12,800	-0.05%
2024/04/16	33.6	155.74	13.4	155.54	155.65	20.3	12,784	0.16%
2024/04/15	5.1	160.25	7.4	160.19	160.00	-2.3	12,601	-0.02%
2024/04/12	2.1	162.50	0	0.00	162.10	2.1	12,626	0.02%
2024/04/11	7	162.22	6	162.05	162.50	1	12,596	0.01%
2024/04/10	3	162.73	1.3	163.11	163.00	1.7	12,600	0.01%
2024/04/09	1.1	162.81	25.9	162.03	163.25	-24.7	12,737	-0.19%
2024/04/08	1.1	159.46	1.2	159.70	159.45	-0.1	12,701	0.00%
2024/04/03	7	158.45	2	158.41	158.55	5	12,825	0.04%
2024/04/02	3.3	159.01	2.8	159.32	159.65	0.5	12,995	0.00%
2024/04/01	0.7	157.73	1.1	158.53	157.40	-0.3	13,372	0.00%
2024/03/29	0	157.60	1	157.99	157.90	-1	13,564	-0.01%
2024/03/28	2.1	157.09	0.6	156.86	156.90	1.6	13,567	0.01%
2024/03/27	0.4	157.36	0.5	157.46	157.65	0	13,618	0.00%
2024/03/26	2.2	157.61	4.2	157.64	157.60	-2	13,634	-0.01%
2024/03/25	0.1	157.28	10.3	157.86	157.50	-10.2	13,636	-0.07%
2024/03/22	3.9	157.01	26.8	157.49	157.20	-22.9	13,586	-0.17%
2024/03/21	0.1	156.49	23.8	156.82	157.40	-23.7	13,584	-0.17%
2024/03/20	2.5	154.70	2.1	154.19	153.20	0.4	13,558	0.00%
2024/03/19	5.3	153.68	13.7	154.27	154.05	-8.4	13,924	-0.06%
2024/03/18	2	153.36	12.7	153.75	154.40	-10.7	13,830	-0.08%
2024/03/15	9.9	153.73	26.8	153.07	153.00	-17	13,623	-0.12%
2024/03/14	0.4	155.02	15	155.17	155.10	-14.5	13,532	-0.11%
2024/03/13	0.2	155.32	8.1	155.74	155.25	-7.8	13,611	-0.06%
2024/03/12	1.6	154.01	10.5	153.74	154.50	-8.9	13,443	-0.07%
2024/03/11	10.7	153.50	7.3	153.24	152.90	3.4	13,318	0.03%
2024/03/08	5.8	155.83	58.4	155.09	154.45	-52.6	13,181	-0.40%
2024/03/07	3.5	151.82	21.7	152.00	152.30	-18.2	12,772	-0.14%
2024/03/06	3.4	147.61	13.4	147.81	148.85	-10	12,366	-0.08%
2024/03/05	2.3	148.45	20.3	148.31	148.15	-18	12,273	-0.15%
2024/03/04	6.6	146.11	23.9	146.51	146.95	-17.3	12,111	-0.14%
2024/03/01	0.8	143.15	19	143.06	142.80	-18.3	11,865	-0.15%
2024/02/29	2.5	143.23	35.7	143.14	143.30	-33.2	11,877	-0.28%
2024/02/27	2.2	143.31	2.1	144.13	143.35	0.1	11,985	0.00%
2024/02/26	3.7	143.64	3.4	143.85	143.95	0.3	11,990	0.00%
2024/02/23	1.2	143.73	17.2	143.82	143.75	-15.9	11,929	-0.13%
2024/02/22	3.3	142.55	14.5	142.57	142.80	-11.2	12,083	-0.09%
2024/02/21	1	141.32	4.3	141.26	141.20	-3.3	12,022	-0.03%
2024/02/20	3.3	141.35	5.9	141.76	141.65	-2.6	12,301	-0.02%
2024/02/19	2.7	140.88	12.3	140.92	141.10	-9.6	12,385	-0.08%
2024/02/16	6.7	141.40	5.8	141.62	141.30	0.9	12,615	0.01%
2024/02/15	2.4	141.96	90	142.05	142.35	-87.6	12,656	-0.69%
2024/02/05	6.3	135.56	13.2	135.93	135.95	-6.9	12,384	-0.06%
2024/02/02	1	135.00	5.4	135.04	135.10	-4.3	12,168	-0.04%
2024/02/01	2.6	134.13	4.6	134.35	134.35	-2	12,124	-0.02%
2024/01/31	7.2	134.66	3.3	135.11	134.35	3.9	12,169	0.03%
2024/01/30	1.4	136.32	16	136.39	136.15	-14.6	12,165	-0.12%
2024/01/29	3.1	136.37	19.8	136.09	136.50	-16.7	12,271	-0.14%
2024/01/26	1	135.80	20.5	135.75	135.65	-19.5	11,972	-0.16%
2024/01/25	0	135.55	53.7	135.42	135.65	-53.7	11,872	-0.45%
2024/01/24	0	134.08	11.2	134.21	134.00	-11.2	11,511	-0.10%
2024/01/23	1.5	134.02	34.3	134.00	134.05	-32.8	11,454	-0.29%
2024/01/22	1.3	134.06	19.9	133.82	133.80	-18.5	11,491	-0.16%
2024/01/19	1.4	131.45	43.9	131.98	132.90	-42.6	11,344	-0.38%
2024/01/18	18.6	128.11	0.9	128.25	128.30	17.7	11,276	0.16%
2024/01/17	69.9	127.99	14.1	128.57	127.45	55.8	11,225	0.50%
2024/01/16	31.1	131.61	2.1	131.79	131.65	29	10,739	0.27%
2024/01/15	9	133.16	0.3	133.27	133.00	8.7	10,507	0.08%
2024/01/12	18.4	132.52	0.8	133.00	132.65	17.7	10,378	0.17%
2024/01/11	1.6	132.98	0.4	133.06	132.85	1.3	10,400	0.01%
2024/01/10	26	132.18	1.1	132.47	132.30	24.9	10,466	0.24%
2024/01/09	6.6	133.29	5	133.47	133.00	1.6	10,467	0.02%
2024/01/08	2.5	132.94	0.4	133.00	132.75	2.1	10,501	0.02%
2024/01/05	4.4	132.43	3.1	132.26	132.15	1.3	10,451	0.01%
2024/01/04	4.9	132.59	1.5	132.58	132.50	3.4	10,623	0.03%
2024/01/03	19.3	132.75	5.5	133.42	132.55	13.8	10,771	0.13%
2024/01/02	5.5	134.94	19.3	134.89	134.90	-13.8	10,627	-0.13%
2023/12/29	2.2	135.77	5.6	135.66	135.45	-3.4	10,597	-0.03%
2023/12/28	0.3	135.66	7.7	135.80	135.75	-7.4	10,564	-0.07%
2023/12/27	0.5	135.31	23.8	135.41	135.75	-23.3	10,401	-0.22%
2023/12/26	6.3	134.16	13.9	134.06	134.25	-7.6	10,010	-0.08%
2023/12/25	3.9	133.62	5	133.35	133.50	-1.1	9,822	-0.01%
2023/12/22	0	132.80	0.3	132.85	132.95	-0.3	9,796	0.00%
2023/12/21	4.7	132.44	1.1	132.60	132.60	3.6	9,860	0.04%
2023/12/20	0.3	133.70	1.6	133.60	133.75	-1.3	9,837	-0.01%
2023/12/19	4.5	133.08	6.2	133.18	133.40	-1.7	9,885	-0.02%
2023/12/18	0.1	133.09	9.4	133.53	133.90	-9.3	10,144	-0.09%
2023/12/15	1.1	133.81	29.1	133.98	133.70	-27.9	10,132	-0.28%
2023/12/14	0.4	133.20	74.2	133.07	133.15	-73.8	9,893	-0.75%
2023/12/13	1.5	131.65	7.2	131.62	131.55	-5.7	9,477	-0.06%
2023/12/12	1.1	131.49	5	131.86	131.50	-3.9	9,524	-0.04%
2023/12/11	0.9	130.95	2.6	131.15	131.20	-1.7	9,552	-0.02%
2023/12/08	0.3	131.09	5.6	131.28	131.05	-5.3	9,554	-0.06%
2023/12/07	3.6	130.27	2.1	130.30	130.00	1.5	9,380	0.02%
2023/12/06	2.2	130.76	3	130.93	130.80	-0.8	9,471	-0.01%
2023/12/05	11.8	130.19	1.3	130.24	130.35	10.5	9,445	0.11%
2023/12/04	5.9	131.28	1.3	131.31	131.30	4.7	9,459	0.05%
2023/12/01	1.5	131.13	3.3	131.34	131.80	-1.8	9,507	-0.02%
2023/11/30	1.2	131.16	1.4	131.27	131.35	-0.2	9,479	0.00%
2023/11/29	3.3	131.27	7.5	131.45	131.15	-4.1	9,354	-0.04%
2023/11/28	0.9	131.25	1.2	131.40	131.25	-0.3	9,295	0.00%
2023/11/27	4	130.66	0.3	130.70	130.35	3.7	9,208	0.04%
2023/11/24	1.2	131.25	6.1	131.29	131.20	-4.9	9,147	-0.05%
2023/11/22	8.1	131.42	12.1	131.41	131.35	-4	9,002	-0.04%
2023/11/21	0.1	132.35	30.9	132.33	132.55	-30.8	9,018	-0.34%
2023/11/20	6.8	130.87	8.8	130.81	130.95	-2	8,657	-0.02%
2023/11/17	5.2	131.10	61.3	131.21	131.00	-56.1	8,625	-0.65%
2023/11/16	1.2	130.34	81.2	130.88	130.60	-80	8,234	-0.97%
2023/11/15	4.6	130.69	22.9	130.79	130.55	-18.4	8,096	-0.23%
2023/11/14	0.1	129.32	18.1	129.33	129.00	-18	7,843	-0.23%
2023/11/13	5.5	128.96	18.4	129.00	128.70	-13	7,669	-0.17%
2023/11/10	3.3	126.69	2.5	126.70	126.75	0.8	7,548	0.01%
2023/11/09	1.1	126.87	5.1	126.95	127.25	-3.9	7,601	-0.05%
2023/11/08	6.1	126.68	24.8	127.10	127.20	-18.6	7,872	-0.24%
2023/11/07	1.5	126.42	44.5	126.50	126.50	-42.9	7,816	-0.55%
2023/11/06	13.8	126.92	49.3	127.01	126.55	-35.5	7,888	-0.45%
2023/11/03	6.7	125.33	4.8	125.04	125.45	1.9	7,684	0.03%
2023/11/02	0.5	124.15	10.4	124.17	124.50	-9.9	7,713	-0.13%
2023/11/01	2.9	121.87	1.5	121.86	121.75	1.5	7,626	0.02%
2023/10/31	38	121.55	0.2	121.46	121.15	37.7	7,666	0.49%
2023/10/30	32.3	121.97	0.5	122.15	122.00	31.8	7,686	0.41%
2023/10/27	26.6	122.25	1.3	122.56	122.30	25.4	7,608	0.33%
2023/10/26	34.3	121.80	0	122.20	121.75	34.3	7,661	0.45%
2023/10/25	3.2	124.40	0.9	124.46	124.20	2.3	7,340	0.03%
2023/10/24	9	123.26	0.2	123.80	123.95	8.8	7,340	0.12%
2023/10/23	14.9	123.98	3	123.92	123.85	11.9	7,293	0.16%
2023/10/20	4.3	124.43	1.1	125.40	125.40	3.2	7,276	0.04%
2023/10/19	1.9	124.83	0.3	124.98	124.85	1.6	7,364	0.02%
2023/10/18	8.7	125.35	0.1	125.50	124.80	8.7	7,447	0.12%
2023/10/17	1.3	126.79	0.7	126.64	126.55	0.6	7,349	0.01%
2023/10/16	2.8	125.92	27.8	126.05	126.25	-25	7,474	-0.33%
2023/10/13	2.6	126.92	3.6	127.13	126.95	-1	7,526	-0.01%
2023/10/12	0.1	126.71	14.1	126.98	127.30	-14	7,674	-0.18%
2023/10/11	3.7	126.11	26.3	126.21	126.25	-22.6	7,681	-0.29%
2023/10/06	0.5	124.05	16.3	124.14	124.10	-15.9	7,718	-0.21%
2023/10/05	0.3	123.51	1.3	123.50	123.65	-1	7,694	-0.01%
2023/10/04	22	121.73	0.1	121.63	121.90	21.9	7,701	0.28%
2023/10/03	4.3	123.85	3.2	124.00	123.50	1.1	7,645	0.01%
2023/10/02	5.7	124.19	13.4	124.29	124.25	-7.7	7,694	-0.10%
2023/09/28	4.7	122.34	0.5	122.50	122.65	4.2	7,859	0.05%
2023/09/27	15.7	122.15	2.9	122.00	122.15	12.8	7,849	0.16%
2023/09/26	6.4	122.50	0	122.55	122.10	6.3	7,835	0.08%
2023/09/25	1.5	123.52	0.8	123.30	123.55	0.8	7,778	0.01%
2023/09/22	5.8	122.45	12	122.42	122.65	-6.2	7,829	-0.08%
2023/09/21	46.1	122.92	1.7	122.82	122.75	44.5	7,765	0.57%
2023/09/20	6.6	124.86	0.4	124.95	124.75	6.2	7,507	0.08%
2023/09/19	5.1	125.67	0.2	125.88	125.45	4.8	7,518	0.06%
2023/09/18	7.6	126.17	3	126.32	126.00	4.6	7,574	0.06%
2023/09/15	2	127.22	48.6	127.07	127.35	-46.5	7,899	-0.59%
2023/09/14	1	126.85	13.9	126.64	126.95	-12.9	7,912	-0.16%
2023/09/13	2.5	125.09	0.6	125.39	125.20	2	7,892	0.03%
2023/09/12	1.4	124.23	1.6	124.81	125.05	-0.2	7,959	0.00%
2023/09/11	20.4	123.65	0	0.00	123.80	20.4	8,099	0.25%
2023/09/08	12	124.09	0.5	124.72	124.30	11.5	8,073	0.14%
2023/09/07	16.6	125.12	1.1	124.76	124.85	15.5	8,371	0.19%
2023/09/06	6.3	126.04	3	126.50	126.00	3.3	8,506	0.04%
2023/09/05	1.6	126.27	1.9	126.24	126.45	-0.2	8,477	0.00%
2023/09/04	1.9	126.44	9.3	126.39	126.75	-7.5	8,502	-0.09%
2023/09/01	1.1	125.99	4.4	126.04	125.90	-3.4	8,646	-0.04%
2023/08/31	3.4	125.92	0	126.10	125.70	3.4	8,705	0.04%
2023/08/30	3.1	126.80	4.4	126.86	126.60	-1.3	8,738	-0.01%
2023/08/29	2.6	125.07	0.6	125.39	126.05	2.1	8,774	0.02%
2023/08/28	5.5	125.35	0	0.00	125.35	5.5	8,731	0.06%
2023/08/25	20.4	124.96	1.4	124.80	124.55	19	8,806	0.22%
2023/08/24	6.4	126.73	27.7	126.85	127.00	-21.3	8,890	-0.24%
2023/08/23	4.1	124.89	5.5	124.81	124.85	-1.4	9,020	-0.02%
2023/08/22	8.1	123.85	4.3	123.89	124.00	3.8	9,303	0.04%
2023/08/21	16.1	123.31	0	0.00	123.00	16.1	9,433	0.17%
2023/08/18	7.9	123.88	1	123.86	123.85	6.9	9,447	0.07%
2023/08/17	23.3	123.47	5.2	123.90	124.60	18.1	9,525	0.19%
2023/08/16	42.6	123.91	0.8	124.13	124.05	41.8	9,664	0.43%
2023/08/15	15.4	124.99	3	125.10	124.70	12.4	9,931	0.12%
2023/08/14	62.7	124.72	2.6	124.72	124.50	60.1	10,173	0.59%
2023/08/11	89.9	126.45	2	126.63	126.30	87.9	10,232	0.86%
2023/08/10	80.5	126.58	2.3	126.60	126.40	78.2	10,235	0.76%
2023/08/09	1.6	127.02	1.1	127.07	127.20	0.5	10,122	0.00%
2023/08/08	9.8	127.21	0.2	127.65	127.00	9.6	10,124	0.09%
2023/08/07	3.6	128.04	2.2	128.42	128.50	1.5	10,010	0.01%
2023/08/04	15	127.15	0.6	127.29	127.25	14.4	10,002	0.14%
2023/08/02	16.2	127.83	2.2	128.13	127.85	14.1	9,967	0.14%
2023/08/01	0.3	129.32	22.3	129.49	129.45	-21.9	9,867	-0.22%
2023/07/31	9.5	129.26	6.9	129.18	128.80	2.5	9,830	0.03%
2023/07/28	1.5	129.48	3.6	129.24	129.50	-2.1	9,771	-0.02%
2023/07/27	2.1	129.41	16	129.43	129.50	-13.9	9,795	-0.14%
2023/07/26	3.2	128.85	2	128.88	128.50	1.2	9,814	0.01%
2023/07/25	1.1	128.80	5.8	129.00	128.85	-4.7	9,835	-0.05%
2023/07/24	14.1	127.06	1.1	126.67	127.25	12.9	9,877	0.13%
2023/07/21	15.9	126.95	0	127.50	127.20	15.9	9,930	0.16%
2023/07/20	9.5	129.35	1	129.71	129.35	8.5	10,026	0.08%
2023/07/19	17.3	129.64	23.6	129.70	128.75	-6.3	10,073	-0.06%
2023/07/18	8	130.03	3.7	130.11	129.85	4.2	9,915	0.04%
2023/07/17	2.2	131.98	78.5	132.14	132.00	-76.3	9,841	-0.77%
2023/07/14	2.2	132.00	19.7	132.04	132.25	-17.6	9,716	-0.18%
2023/07/13	0.8	131.68	22.9	131.57	130.90	-22.1	9,551	-0.23%
2023/07/12	5.1	129.28	3.8	129.14	129.45	1.3	9,385	0.01%
2023/07/11	1.3	128.68	5.5	129.01	129.20	-4.2	9,379	-0.04%
2023/07/10	9.3	128.02	1.2	128.11	127.45	8.1	9,413	0.09%
2023/07/07	7.9	127.50	2.7	127.64	127.70	5.1	9,330	0.06%
2023/07/06	23.6	128.50	2.1	128.06	127.90	21.5	9,296	0.23%
2023/07/05	1.3	131.04	2.7	130.82	130.80	-1.5	9,086	-0.02%
2023/07/04	3.9	130.88	1.6	130.77	131.00	2.3	9,075	0.02%
2023/07/03	1.9	130.48	5.4	130.34	130.70	-3.4	9,106	-0.04%
2023/06/30	31.7	128.52	4.4	128.56	129.10	27.3	9,245	0.30%
2023/06/29	3.9	129.26	0.1	130.18	129.05	3.8	9,318	0.04%
2023/06/28	3.4	129.02	2.6	129.08	129.10	0.8	9,274	0.01%
2023/06/27	4.7	129.00	25.7	129.27	128.90	-21	9,342	-0.23%
2023/06/26	3.4	129.88	14.9	129.83	129.75	-11.4	9,410	-0.12%
2023/06/21	1.8	130.39	13.1	130.40	130.55	-11.3	9,511	-0.12%
2023/06/20	3.7	130.70	8	130.84	130.55	-4.4	9,327	-0.05%
2023/06/19	3.3	130.92	2	131.00	131.25	1.3	9,455	0.01%
2023/06/16	0.6	131.42	9.3	131.48	131.55	-8.7	9,416	-0.09%
2023/06/15	1.1	131.69	23.2	131.85	131.90	-22.1	9,414	-0.24%
2023/06/14	13.7	131.47	8.1	131.45	131.50	5.6	9,411	0.06%
2023/06/13	1.6	131.52	34.3	131.28	131.55	-32.7	9,559	-0.34%
2023/06/12	2.8	129.08	4.4	129.11	129.00	-1.6	9,371	-0.02%
2023/06/09	1.3	127.79	8.1	127.81	127.80	-6.8	9,326	-0.07%
2023/06/08	5.4	127.03	11.2	127.95	126.85	-5.8	9,545	-0.06%
2023/06/07	7.3	127.96	8.6	127.88	128.10	-1.2	9,679	-0.01%
2023/06/06	0.4	126.62	3.3	127.02	126.70	-2.9	9,532	-0.03%
2023/06/05	5.6	126.42	2.4	126.48	126.35	3.2	9,525	0.03%
2023/06/02	2.2	126.72	4.2	126.61	126.75	-2	9,543	-0.02%
2023/06/01	7.3	125.07	8.2	125.11	125.15	-0.9	9,567	-0.01%
2023/05/31	6.6	125.75	1.2	126.02	126.15	5.4	9,554	0.06%
2023/05/30	4.1	126.72	9	126.76	126.75	-4.9	9,464	-0.05%
2023/05/29	3.6	126.80	3.1	126.80	126.75	0.5	9,386	0.01%
2023/05/26	0.9	125.56	21.5	125.75	125.95	-20.6	9,236	-0.22%
2023/05/25	1.1	123.08	5.5	123.04	123.05	-4.4	8,943	-0.05%
2023/05/24	0	121.40	0.1	121.55	121.60	-0.1	8,934	0.00%
2023/05/23	0	122.09	0.1	121.98	122.20	-0.1	8,826	0.00%
2023/05/22	1	122.30	7.2	122.26	122.30	-6.2	8,718	-0.07%
2023/05/19	0.2	122.55	24.2	122.56	122.50	-24	8,549	-0.28%
2023/05/18	0.3	122.09	27.1	122.00	122.15	-26.8	8,164	-0.33%
2023/05/17	0.4	120.23	23.4	119.92	120.55	-23	8,002	-0.29%
2023/05/16	0.5	118.48	2.2	118.65	118.60	-1.7	7,695	-0.02%
2023/05/15	2.3	116.88	8	116.89	117.20	-5.7	7,628	-0.08%
2023/05/12	2.8	117.11	0.2	117.15	117.20	2.6	7,663	0.03%
2023/05/11	2.2	117.58	0.1	118.20	117.55	2.1	7,680	0.03%
2023/05/10	1.4	117.95	0.1	117.85	117.80	1.3	7,768	0.02%
2023/05/09	0.6	118.72	6.2	118.62	118.90	-5.6	7,838	-0.07%
2023/05/08	0.2	118.62	10.3	118.60	118.55	-10.1	7,983	-0.13%
2023/05/05	4.2	117.86	0	0.00	117.80	4.2	8,041	0.05%
2023/05/04	5.1	117.33	1	117.40	117.50	4.1	8,263	0.05%
2023/05/03	2.6	117.18	10	117.02	117.20	-7.4	8,310	-0.09%
2023/05/02	0.4	117.55	0.7	117.40	117.70	-0.3	8,600	0.00%
2023/04/28	6.7	117.10	1	117.15	117.40	5.7	9,236	0.06%
2023/04/27	17.9	116.06	0	0.00	116.00	17.9	9,376	0.19%
2023/04/26	18.5	115.93	3.5	115.94	116.10	14.9	9,678	0.15%
2023/04/25	22.6	116.97	2.3	117.16	116.60	20.3	9,938	0.20%
2023/04/24	7.9	118.00	1	118.15	118.15	6.9	9,795	0.07%
2023/04/21	1.2	118.74	4.1	119.16	118.60	-2.9	9,946	-0.03%
2023/04/20	4	118.78	0.5	118.91	118.90	3.5	10,065	0.04%
2023/04/19	10.5	119.37	0	119.65	119.05	10.4	10,208	0.10%
2023/04/18	4.3	119.94	2.3	119.91	119.95	2	10,272	0.02%
2023/04/17	1.3	120.13	0.1	120.20	120.35	1.3	10,392	0.01%
2023/04/14	1.1	120.17	3.2	120.48	120.65	-2.1	10,526	-0.02%
2023/04/13	2.4	119.78	0	0.00	119.50	2.4	10,722	0.02%
2023/04/12	3.8	120.48	1.1	120.59	120.55	2.7	10,756	0.03%
2023/04/11	2.3	120.94	0.1	121.03	120.85	2.2	10,939	0.02%
2023/04/10	2.2	121.03	1	121.10	121.00	1.2	11,043	0.01%
2023/04/07	0.3	121.00	0.4	121.20	121.00	-0.1	11,050	0.00%
2023/04/06	5.2	120.81	0.1	121.05	121.00	5.1	11,043	0.05%
2023/03/31	0.1	121.93	5	122.01	121.60	-4.9	11,018	-0.04%
2023/03/30	0	121.05	3	121.29	121.20	-3	10,853	-0.03%
2023/03/29	2	120.58	4	120.40	120.60	-2	10,861	-0.02%
2023/03/28	4	120.37	3.2	120.67	120.40	0.8	11,017	0.01%
2023/03/27	2.4	121.53	2.3	121.39	121.45	0	10,957	0.00%
2023/03/24	2	122.07	15.7	122.07	122.20	-13.7	10,978	-0.12%
2023/03/23	4.1	121.66	31.5	121.63	121.85	-27.3	10,884	-0.25%
2023/03/22	0.3	120.50	35.2	120.45	120.90	-35	10,757	-0.33%
2023/03/21	0.1	118.50	2	118.45	118.65	-1.9	10,628	-0.02%
2023/03/20	3.4	118.06	2	118.13	118.10	1.4	10,708	0.01%
2023/03/17	0.1	118.15	0	0.00	118.95	0.1	10,693	0.00%
2023/03/16	15.4	116.81	4.5	117.12	117.05	11	10,665	0.10%
2023/03/15	6.1	118.33	2.2	117.91	117.60	3.9	10,542	0.04%
2023/03/14	11.1	117.50	0.1	117.35	117.50	11	10,505	0.10%
2023/03/13	2.3	118.15	2.8	118.19	118.80	-0.5	10,522	0.00%
2023/03/10	4.5	118.43	1.4	118.32	118.30	3.1	10,334	0.03%
2023/03/09	1.3	120.29	0.8	120.44	120.20	0.5	10,527	0.00%
2023/03/08	4.4	120.38	5.8	120.37	120.30	-1.4	10,627	-0.01%
2023/03/07	2.6	120.62	12.1	121.18	121.30	-9.4	10,702	-0.09%
2023/03/06	1.7	120.18	8.9	120.19	120.50	-7.3	10,828	-0.07%
2023/03/03	2.2	119.38	12.5	119.58	119.35	-10.3	10,939	-0.09%
2023/03/02	4.6	119.11	0	0.00	119.25	4.6	11,141	0.04%
2023/03/01	5	117.63	2.3	118.55	119.35	2.6	11,216	0.02%
2023/02/24	6.3	119.41	2.1	119.59	118.80	4.2	11,184	0.04%
2023/02/23	1.2	119.55	3	119.30	119.40	-1.8	11,237	-0.02%
2023/02/22	10.1	117.50	1.4	117.61	117.65	8.8	11,312	0.08%
2023/02/21	4.6	118.83	0.1	118.70	118.95	4.5	11,354	0.04%
2023/02/20	0.4	118.86	3.2	119.06	119.00	-2.8	11,674	-0.02%
2023/02/17	6.4	118.69	0.3	118.65	118.75	6.1	12,141	0.05%
2023/02/16	1	119.80	1.4	119.64	120.30	-0.4	12,312	0.00%
2023/02/15	13.8	119.12	25.6	119.04	118.85	-11.8	12,701	-0.09%
2023/02/14	4.5	121.52	2.1	121.63	121.65	2.5	12,742	0.02%
2023/02/13	1.4	120.61	0.2	120.60	120.75	1.2	12,930	0.01%
2023/02/10	2.3	120.88	14.1	120.96	121.00	-11.7	13,040	-0.09%
2023/02/09	0.2	120.67	1.2	120.99	120.90	-1	13,138	-0.01%
2023/02/08	1.1	120.33	6.1	120.58	120.85	-5	13,164	-0.04%
2023/02/07	2.8	118.84	4.2	118.88	119.00	-1.3	13,240	-0.01%
2023/02/06	3.4	119.70	4.1	119.69	119.25	-0.7	13,219	-0.01%
2023/02/03	2.3	120.80	6	120.83	121.00	-3.8	13,134	-0.03%
2023/02/02	0.8	120.69	33	120.95	121.00	-32.1	13,144	-0.24%
2023/02/01	3.2	119.12	1.1	118.80	119.00	2.1	13,076	0.02%
2023/01/31	6	118.89	4.8	120.04	118.30	1.2	13,101	0.01%
2023/01/30	2.4	120.32	34.5	120.38	120.70	-32.1	12,923	-0.25%
2023/01/17	7.6	118.07	8.3	118.05	118.10	-0.7	12,536	-0.01%
2023/01/16	3.7	118.14	9.8	118.31	118.10	-6.1	12,585	-0.05%
2023/01/13	2.6	117.38	14.6	118.09	117.20	-12	12,328	-0.10%
2023/01/12	2.1	116.24	17	116.30	115.85	-14.9	12,170	-0.12%
2023/01/11	4.4	116.60	10.1	116.21	116.35	-5.7	12,263	-0.05%
2023/01/10	6.5	116.02	6.5	116.06	116.25	0	12,110	0.00%
2023/01/09	8.5	114.29	22.5	114.75	115.80	-14	12,237	-0.11%
2023/01/06	3.2	111.95	5.3	111.89	111.80	-2.1	12,178	-0.02%
2023/01/05	9.3	111.34	3.5	111.35	111.30	5.8	12,332	0.05%
2023/01/04	2.8	110.47	1.1	110.69	110.50	1.7	12,354	0.01%
2023/01/03	12.4	109.03	0	109.90	110.75	12.4	12,647	0.10%
2022/12/30	1.6	110.42	1	110.60	110.20	0.6	12,544	0.00%
2022/12/29	11.5	108.94	5.2	108.97	109.50	6.3	12,541	0.05%
2022/12/28	2.5	109.88	3.4	109.96	110.00	-0.9	12,488	-0.01%
2022/12/27	2.5	111.67	1	111.65	111.60	1.5	12,410	0.01%
2022/12/26	1	110.76	0.3	110.92	111.10	0.7	12,525	0.01%
2022/12/23	6.2	110.73	2	110.90	110.70	4.2	12,668	0.03%
2022/12/22	7.2	111.98	1.2	112.25	112.60	6	12,741	0.05%
2022/12/21	9.6	110.83	1.1	111.05	110.75	8.5	12,972	0.07%
2022/12/20	12.8	110.95	3.1	110.99	110.30	9.7	12,922	0.07%
2022/12/19	2.4	112.27	1	112.30	112.35	1.4	13,046	0.01%
2022/12/16	13.5	112.66	0.3	112.87	113.00	13.2	13,186	0.10%
2022/12/15	1.2	114.18	0	0.00	114.90	1.2	13,237	0.01%
2022/12/14	1	114.85	1.1	114.81	114.80	-0.1	13,289	0.00%
2022/12/13	9.4	113.76	2	113.68	113.40	7.4	13,254	0.06%
2022/12/12	5.2	113.81	0.3	113.83	113.90	4.9	13,263	0.04%
2022/12/09	2	114.61	2	114.95	115.00	0	13,340	0.00%
2022/12/08	4.8	113.20	4.2	113.32	113.25	0.7	13,297	0.01%
2022/12/07	7.7	114.47	4	114.88	114.60	3.7	13,326	0.03%
2022/12/06	3.7	116.12	2.2	115.47	115.30	1.5	13,265	0.01%
2022/12/05	4.1	117.94	1.1	117.40	117.45	3.1	13,225	0.02%
2022/12/02	2.3	117.63	1.2	117.37	117.30	1.1	13,144	0.01%
2022/12/01	6.5	118.78	17	118.79	118.35	-10.5	13,277	-0.08%
2022/11/30	3.2	115.70	7	115.93	116.35	-3.8	12,974	-0.03%
2022/11/29	2.7	114.62	4	113.59	115.40	-1.3	12,967	-0.01%
2022/11/28	9.2	114.67	2	114.01	114.35	7.2	13,021	0.05%
2022/11/25	1.6	116.64	15.8	116.72	116.70	-14.2	13,121	-0.11%
2022/11/24	0	116.65	21	116.36	116.70	-21	12,972	-0.16%
2022/11/23	2.1	115.54	5.6	115.61	115.60	-3.5	12,920	-0.03%
2022/11/22	1.4	114.44	2.3	113.74	114.80	-0.9	13,049	-0.01%
2022/11/21	6.1	113.85	3.1	113.94	113.85	3	13,123	0.02%
2022/11/18	0.2	114.25	15.5	114.44	114.25	-15.3	13,060	-0.12%
2022/11/17	4.2	113.44	16.6	113.27	114.55	-12.4	13,000	-0.09%
2022/11/16	10.8	114.91	42.7	114.51	114.50	-31.9	12,949	-0.25%
2022/11/15	1.9	113.08	100	113.87	114.70	-98.1	12,689	-0.77%
2022/11/14	0.5	109.98	7.1	110.00	110.00	-6.6	12,193	-0.05%
2022/11/11	26.6	108.72	27	108.70	109.00	-0.4	11,979	0.00%
2022/11/10	0.1	103.65	1	103.51	103.50	-0.9	11,638	-0.01%
2022/11/09	1.4	103.26	11.1	103.93	104.50	-9.7	11,557	-0.08%
2022/11/08	27.9	101.69	2.6	101.76	101.60	25.3	11,401	0.22%
2022/11/07	33.5	99.77	4.4	100.07	100.55	29.1	11,368	0.26%
2022/11/04	1.6	98.30	0	0.00	98.85	1.6	11,346	0.01%
2022/11/03	38.5	98.63	0	98.70	98.70	38.5	11,359	0.34%
2022/11/02	3.1	99.71	1.1	99.98	100.00	2	11,265	0.02%
2022/11/01	1.6	99.76	0.2	99.78	99.60	1.4	11,293	0.01%
2022/10/31	3.2	98.82	4	99.25	99.05	-0.8	11,311	-0.01%
2022/10/28	3.7	97.87	0	0.00	97.75	3.7	11,257	0.03%
2022/10/27	21.8	98.91	0	99.20	99.00	21.8	11,196	0.19%
2022/10/26	3.7	97.24	1.1	97.32	97.60	2.7	11,358	0.02%
2022/10/25	8.7	97.03	5	97.24	96.70	3.7	11,334	0.03%
2022/10/24	6.8	99.36	0	0.00	98.60	6.8	11,134	0.06%
2022/10/21	6.3	99.17	4	99.29	98.90	2.2	10,989	0.02%
2022/10/20	8.4	97.67	1.3	98.99	99.20	7.1	10,919	0.06%
2022/10/19	7.5	100.04	2.1	100.57	99.75	5.4	10,813	0.05%
2022/10/18	6.6	100.52	17.4	100.64	101.10	-10.8	10,729	-0.10%
2022/10/17	11.6	99.62	1	99.80	99.95	10.6	10,883	0.10%
2022/10/14	1.5	101.89	15.5	101.86	101.85	-14	10,703	-0.13%
2022/10/13	16.8	99.46	3.1	99.33	99.00	13.7	10,793	0.13%
2022/10/12	29.1	99.95	16	100.33	100.20	13.1	10,666	0.12%
2022/10/11	35.8	101.20	7	101.09	100.70	28.8	10,814	0.27%
2022/10/07	1.4	106.50	0	0.00	106.20	1.4	10,601	0.01%
2022/10/06	1.3	107.90	2.1	107.82	108.00	-0.8	10,703	-0.01%
2022/10/05	7.2	107.21	8.3	107.20	107.25	-1.1	10,975	-0.01%
2022/10/04	6.6	104.61	11.1	104.54	104.80	-4.5	10,983	-0.04%
2022/10/03	14.9	102.45	1	102.50	102.20	13.9	10,983	0.13%
2022/09/30	28.9	103.36	8	103.49	103.45	20.9	10,969	0.19%
2022/09/29	7.3	105.21	10.3	104.97	104.90	-3	10,983	-0.03%
2022/09/28	20.5	106.01	1.1	105.87	105.25	19.4	11,069	0.17%
2022/09/27	13	107.49	2	107.40	107.50	11	11,024	0.10%
2022/09/26	16.1	107.44	3.2	107.60	107.65	13	11,316	0.11%
2022/09/23	24.1	109.82	4	109.93	109.70	20.1	11,564	0.17%
2022/09/22	17.3	110.00	2.2	110.15	110.75	15.1	11,661	0.13%
2022/09/21	22.3	112.24	0	0.00	112.10	22.3	11,516	0.19%
2022/09/20	2.1	112.31	0.2	112.90	113.05	1.8	11,514	0.02%
2022/09/19	0.8	112.32	0	0.00	112.05	0.8	11,695	0.01%
2022/09/16	8.3	112.46	0	0.00	112.55	8.3	11,757	0.07%
2022/09/15	4	113.61	0	0.00	113.85	4	11,822	0.03%
2022/09/14	8.5	113.47	1	113.65	113.65	7.5	12,011	0.06%
2022/09/13	4.1	116.00	4.2	115.94	116.00	-0.1	11,937	0.00%
2022/09/12	3.1	115.16	14.5	115.37	115.40	-11.4	12,037	-0.09%
2022/09/08	5.2	112.61	0.1	113.00	113.00	5.1	12,240	0.04%
2022/09/07	34.4	112.46	1	112.20	112.20	33.4	12,334	0.27%
2022/09/06	7	114.61	0.1	114.52	114.90	6.9	12,223	0.06%
2022/09/05	4.8	114.08	0	0.00	114.15	4.8	12,313	0.04%
2022/09/02	26.3	114.54	1	114.00	113.90	25.3	12,447	0.20%
2022/09/01	22.6	115.14	0	0.00	115.15	22.6	12,285	0.18%
2022/08/31	2.7	116.58	11	116.30	117.60	-8.3	11,968	-0.07%
2022/08/30	7.3	116.55	10	116.29	116.75	-2.7	11,917	-0.02%
2022/08/29	12.4	116.47	1	116.31	116.55	11.4	11,795	0.10%
2022/08/26	2	119.65	3	119.65	119.60	-1	11,600	-0.01%
2022/08/25	0.1	119.16	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	1.5	117.83	2.1	117.94	117.90	-0.6	11,533	-0.01%
2022/08/23	18.8	118.45	3	118.30	118.20	15.8	11,533	0.14%
2022/08/22	5.6	119.97	0.3	120.24	119.80	5.3	11,603	0.05%
2022/08/19	1.2	120.95	1	121.10	121.55	0.2	11,663	0.00%
2022/08/18	2.1	121.18	0	0.00	121.35	2.1	11,693	0.02%
2022/08/17	4.3	122.15	2	122.10	122.15	2.3	11,647	0.02%
2022/08/16	0.6	122.08	8	122.21	122.10	-7.4	11,500	-0.06%
2022/08/15	19.3	121.46	38.2	121.94	121.90	-18.9	11,381	-0.17%
2022/08/12	0.1	120.68	4.2	120.67	120.80	-4.1	11,283	-0.04%
2022/08/11	1.4	120.04	2.4	120.04	120.05	-0.9	11,262	-0.01%
2022/08/10	4.2	117.97	0.1	117.95	117.90	4.1	11,189	0.04%
2022/08/09	0.7	118.91	6	119.40	119.15	-5.3	11,138	-0.05%
2022/08/08	1.3	119.02	10	118.91	119.25	-8.7	11,102	-0.08%
2022/08/05	1	118.95	11.9	119.11	119.50	-10.9	11,075	-0.10%
2022/08/04	18.4	116.58	18	116.07	116.55	0.4	11,117	0.00%
2022/08/03	1.7	115.85	1.1	116.39	116.25	0.6	11,137	0.01%
2022/08/02	19.1	115.49	1.3	115.67	115.55	17.8	11,237	0.16%
2022/08/01	0.3	117.77	1.1	117.38	117.65	-0.7	11,155	-0.01%
2022/07/29	1.8	118.07	1.3	118.35	118.00	0.5	11,279	0.00%
2022/07/28	3.2	117.31	7.1	117.57	116.90	-3.8	11,249	-0.03%
2022/07/27	1	115.32	2	115.65	116.70	-1	11,275	-0.01%
2022/07/26	3.3	115.63	1	115.55	115.65	2.2	11,248	0.02%
2022/07/25	1	116.79	9	116.51	116.70	-8	11,236	-0.07%
2022/07/22	1.5	116.60	7.4	116.70	116.80	-5.9	11,253	-0.05%
2022/07/21	3.2	115.48	7.3	115.82	116.35	-4.1	11,471	-0.04%
2022/07/20	3.3	115.65	6.4	115.72	115.05	-3	11,480	-0.03%
2022/07/19	1.4	114.30	6.1	114.20	114.30	-4.7	11,735	-0.04%
2022/07/18	6.8	114.29	5.1	114.42	114.20	1.7	11,701	0.01%
2022/07/15	10.8	114.46	15.4	115.30	115.50	-4.6	11,398	-0.04%
2022/07/14	2.5	113.83	10.1	112.65	114.00	-7.6	11,202	-0.07%
2022/07/13	10.5	113.20	10	113.21	113.45	0.5	11,107	0.00%
2022/07/12	10.9	109.74	3	109.60	109.55	7.8	10,992	0.07%
2022/07/11	2.5	112.28	1.2	112.42	112.25	1.3	11,151	0.01%
2022/07/08	10.6	113.08	17	113.06	113.25	-6.4	11,108	-0.06%
2022/07/07	9.5	109.53	8	111.59	112.10	1.5	11,056	0.01%
2022/07/06	8.9	109.48	0	0.00	108.85	8.9	11,069	0.08%
2022/07/05	10.2	110.46	1	110.85	111.00	9.2	11,088	0.08%
2022/07/04	16.9	110.74	1.1	111.48	110.45	15.8	10,967	0.14%
2022/07/01	50	112.82	0.3	112.00	111.55	49.8	10,771	0.46%
2022/06/30	46.3	116.07	3.4	116.17	115.80	42.8	10,386	0.41%
2022/06/29	3.5	119.01	2.5	118.89	118.80	1	10,175	0.01%
2022/06/28	6.1	119.73	1	119.60	119.80	5.1	10,130	0.05%
2022/06/27	1.2	120.84	12	120.83	120.95	-10.8	10,086	-0.11%
2022/06/24	10.1	118.40	0	0.00	118.15	10.1	9,916	0.10%
2022/06/23	17.8	117.93	0.2	118.00	117.90	17.7	9,910	0.18%
2022/06/22	36.8	119.83	0.3	120.62	119.50	36.5	9,711	0.38%
2022/06/21	1.7	121.09	8.2	121.66	122.20	-6.5	9,532	-0.07%
2022/06/20	18.3	120.13	2	120.10	119.75	16.3	9,595	0.17%
2022/06/17	12.2	120.87	2	120.78	120.85	10.2	9,520	0.11%
2022/06/16	20.3	122.83	5	123.32	122.50	15.2	9,321	0.16%
2022/06/15	3.7	122.92	0	0.00	122.75	3.7	9,320	0.04%
2022/06/14	2.7	122.85	1	123.35	123.35	1.7	9,405	0.02%
2022/06/13	15.6	123.70	1	123.85	123.55	14.6	9,524	0.15%
2022/06/10	5.4	126.99	0	0.00	127.10	5.4	9,634	0.06%
2022/06/09	0.3	128.35	0	128.40	128.40	0.3	9,706	0.00%
2022/06/08	1	128.80	1.1	128.80	128.80	-0.1	9,850	0.00%
2022/06/07	4.3	127.22	0	0.00	127.40	4.3	10,025	0.04%
2022/06/06	0.3	128.03	1.1	128.73	128.70	-0.8	10,292	-0.01%
2022/06/02	5.2	127.92	0	0.00	127.80	5.2	10,921	0.05%
2022/06/01	4.9	129.65	7.7	129.47	129.15	-2.8	11,714	-0.02%
2022/05/31	1	127.99	8.7	128.12	129.80	-7.7	11,817	-0.06%
2022/05/30	3.1	127.86	16.4	127.81	128.55	-13.3	11,774	-0.11%
2022/05/27	0.1	124.79	8.2	125.39	125.50	-8	11,633	-0.07%
2022/05/26	5.8	123.56	0	0.00	122.90	5.8	11,576	0.05%
2022/05/25	0.1	123.80	3.1	124.45	124.45	-3	11,855	-0.03%
2022/05/24	4.7	123.94	1.1	124.21	123.50	3.6	12,301	0.03%
2022/05/23	1.1	125.24	1.1	125.15	124.90	0	12,291	0.00%
2022/05/20	0.4	124.44	9	124.73	124.65	-8.6	12,557	-0.07%
2022/05/19	5.7	123.22	0	0.00	123.30	5.7	12,570	0.05%
2022/05/18	4.1	125.69	8	125.30	125.70	-3.9	12,514	-0.03%
2022/05/17	5	124.18	1	123.67	124.35	4	12,491	0.03%
2022/05/16	4.5	123.01	1	123.00	123.00	3.5	12,534	0.03%
2022/05/13	10.4	122.06	39.1	122.07	122.35	-28.7	12,561	-0.23%
2022/05/12	30.3	121.92	1.1	122.88	121.25	29.3	12,641	0.23%
2022/05/11	4.6	123.91	1.1	123.44	124.20	3.5	12,516	0.03%
2022/05/10	26.6	122.38	0.1	122.33	124.00	26.5	12,482	0.21%
2022/05/09	19	124.92	3.2	124.71	124.55	15.8	12,386	0.13%
2022/05/06	19	126.29	15.1	126.15	126.65	3.9	12,357	0.03%
2022/05/05	3.3	129.49	4.2	129.60	129.25	-0.8	12,475	-0.01%
2022/05/04	6.5	127.78	1.7	127.98	127.80	4.8	12,667	0.04%
2022/05/03	10.4	128.03	2.1	127.63	127.80	8.3	12,902	0.06%
2022/04/29	0.4	129.02	2	128.98	128.75	-1.6	13,017	-0.01%
2022/04/28	17.7	126.35	3.2	127.08	127.10	14.5	13,316	0.11%
2022/04/27	28.8	126.50	4.3	126.49	126.55	24.4	13,394	0.18%
2022/04/26	7.8	129.29	1.3	129.17	129.25	6.6	13,160	0.05%
2022/04/25	51.8	128.95	3.3	129.42	129.25	48.5	13,244	0.37%
2022/04/22	8.4	131.20	3	131.00	131.60	5.4	12,823	0.04%
2022/04/21	3.6	132.94	0	132.95	132.75	3.5	12,805	0.03%
2022/04/20	6.5	131.95	0	0.00	132.65	6.5	12,863	0.05%
2022/04/19	11.4	132.26	0	0.00	132.00	11.4	12,919	0.09%
2022/04/18	14	131.61	2	131.78	131.55	12	13,064	0.09%
2022/04/15	13.4	132.35	0.1	132.35	132.25	13.4	13,027	0.10%
2022/04/14	9.4	134.79	2.3	134.88	134.55	7.1	12,799	0.06%
2022/04/13	31.6	134.16	13	133.81	135.05	18.6	12,860	0.14%
2022/04/12	27.6	132.26	3	131.87	132.55	24.6	12,933	0.19%
2022/04/11	23.8	132.56	0	0.00	132.45	23.8	12,857	0.19%
2022/04/08	4	133.96	3	134.28	134.55	1	12,692	0.01%
2022/04/07	18	134.36	1.7	134.30	133.80	16.2	12,647	0.13%
2022/04/06	4.8	135.64	1.8	135.67	136.25	3	12,778	0.02%
2022/04/01	6.5	136.66	2	136.70	136.95	4.5	12,959	0.03%
2022/03/31	0.5	138.42	0	0.00	138.10	0.5	12,939	0.00%
2022/03/30	1.1	138.53	33.7	138.50	138.55	-32.6	13,089	-0.25%
2022/03/29	2.3	136.89	0	0.00	136.85	2.3	13,185	0.02%
2022/03/28	8.8	136.32	6	135.98	136.70	2.8	13,145	0.02%
2022/03/25	0.1	138.05	0	0.00	138.20	0.1	13,081	0.00%
2022/03/24	2.8	137.67	39	137.78	138.00	-36.2	13,072	-0.28%
2022/03/23	1.9	138.04	41.1	138.13	138.10	-39.2	13,082	-0.30%
2022/03/22	1.2	136.63	10.4	136.67	136.80	-9.2	13,004	-0.07%
2022/03/21	3.8	137.01	9.6	137.38	137.00	-5.8	13,069	-0.04%
2022/03/18	3.4	136.22	26.2	136.15	136.10	-22.7	13,019	-0.17%
2022/03/17	2	135.61	13.1	136.07	136.40	-11.1	12,884	-0.09%
2022/03/16	24.6	131.75	2.2	131.50	132.20	22.4	12,706	0.18%
2022/03/15	46.3	131.72	4.1	133.11	131.65	42.2	12,465	0.34%
2022/03/14	3.7	134.60	2	134.65	134.40	1.7	12,255	0.01%
2022/03/11	6.3	134.62	2	134.79	134.40	4.3	12,162	0.04%
2022/03/10	14.4	136.21	7	136.26	136.35	7.4	12,050	0.06%
2022/03/09	23	132.77	4	132.95	132.50	19	11,890	0.16%
2022/03/08	81.1	131.92	4	131.74	131.15	77.1	11,690	0.66%
2022/03/07	86.3	134.16	3	134.00	134.00	83.3	11,064	0.75%
2022/03/04	24.9	138.49	0	0.00	138.45	24.9	10,368	0.24%
2022/03/03	2.3	140.04	2	140.10	139.95	0.3	10,345	0.00%
2022/03/02	8.8	139.50	0	0.00	139.65	8.8	10,465	0.08%
2022/03/01	1.3	139.37	10.1	140.39	140.45	-8.8	10,405	-0.09%
2022/02/25	78.1	138.55	1	138.30	138.50	77.1	10,318	0.75%
2022/02/24	37	139.27	0.5	139.15	138.80	36.5	10,017	0.36%
2022/02/23	5.3	141.85	1	141.77	142.25	4.3	9,590	0.04%
2022/02/22	27.4	141.30	0	0.00	141.85	27.4	9,615	0.28%
2022/02/21	0.2	143.83	20.1	143.77	143.80	-19.8	9,402	-0.21%
2022/02/18	1.8	143.85	0.1	143.85	144.10	1.7	9,666	0.02%
2022/02/17	0.2	144.42	20	144.62	144.50	-19.8	9,697	-0.20%
2022/02/16	2.8	144.23	0.1	144.49	144.40	2.7	9,723	0.03%
2022/02/15	5.1	142.79	1	142.75	142.05	4.1	9,706	0.04%
2022/02/14	7.6	142.50	11	142.99	142.70	-3.4	9,657	-0.04%
2022/02/11	4.1	144.89	23.2	144.76	144.95	-19	9,549	-0.20%
2022/02/10	2.1	144.15	3.3	144.07	145.05	-1.1	9,682	-0.01%
2022/02/09	6.8	143.05	0	0.00	143.40	6.8	9,705	0.07%
2022/02/08	36.1	143.15	0	0.00	142.90	36.1	9,757	0.37%
2022/02/07	31.3	142.07	1.1	142.66	142.30	30.2	9,615	0.31%
2022/01/26	42.6	141.73	2	141.95	141.55	40.6	9,253	0.44%
2022/01/25	32	141.58	0.1	141.51	141.65	31.9	9,024	0.35%
2022/01/24	7.3	142.88	0	142.35	144.00	7.3	8,674	0.08%
2022/01/21	32.4	143.12	1	143.95	142.65	31.4	8,537	0.37%
2022/01/20	6.9	148.21	4.4	148.30	149.10	2.5	8,114	0.03%
2022/01/19	7.7	148.72	0	148.50	148.50	7.7	7,967	0.10%
2022/01/18	4.5	151.21	0	0.00	150.30	4.5	7,897	0.06%
2022/01/17	0	0.00	2	151.50	152.00	-2	7,780	-0.03%
2022/01/14	3	150.06	0	149.80	150.30	3	7,751	0.04%
2022/01/13	2.1	149.88	2.2	149.77	150.30	-0.1	7,800	0.00%
2022/01/12	1	148.90	7.9	149.13	149.55	-6.9	7,918	-0.09%
2022/01/11	6	147.44	1	148.35	148.30	5	7,890	0.06%
2022/01/10	4.4	146.32	3.2	147.13	147.55	1.2	7,682	0.02%
2022/01/07	5.9	147.20	2	147.02	146.60	3.9	7,644	0.05%
2022/01/06	6.6	147.88	2	148.70	147.90	4.6	7,582	0.06%
2022/01/05	6.4	149.43	3.2	149.52	149.30	3.2	7,528	0.04%
2022/01/04	1.1	148.50	2.1	148.87	149.60	-1	7,522	-0.01%
2022/01/03	1.2	147.02	2.6	146.78	146.40	-1.4	7,490	-0.02%
2021/12/30	0	145.79	2.3	145.49	145.50	-2.3	7,603	-0.03%
2021/12/29	0	145.25	0.1	145.40	145.95	-0.1	7,866	0.00%
2021/12/28	1	144.85	10.3	144.74	145.30	-9.3	7,940	-0.12%
2021/12/27	0	143.90	9.1	144.07	144.15	-9.1	7,953	-0.11%
2021/12/24	0	0.00	2.1	143.46	143.05	-2.1	8,296	-0.03%
2021/12/22	1.1	141.94	0	0.00	141.85	1.1	8,627	0.01%
2021/12/21	0	0.00	3	140.70	141.85	-3	8,854	-0.03%
2021/12/20	1.3	140.84	0.6	140.65	140.65	0.7	8,940	0.01%
2021/12/17	0.2	141.68	1	141.80	141.90	-0.8	8,971	-0.01%
2021/12/16	1	141.50	2	141.77	142.05	-1	8,985	-0.01%
2021/12/15	7.2	139.98	0	0.00	140.30	7.2	9,290	0.08%
2021/12/14	7.5	140.18	0	0.00	140.10	7.5	9,187	0.08%
2021/12/13	0	142.15	0.1	142.10	141.50	0	9,242	0.00%
2021/12/10	0.2	141.74	0	142.00	141.95	0.1	9,366	0.00%
2021/12/09	2	142.13	1	142.00	142.00	1	9,351	0.01%
2021/12/08	2.1	142.64	12.5	143.11	142.35	-10.5	9,329	-0.11%
2021/12/07	1.2	140.99	1	140.80	141.80	0.2	9,198	0.00%
2021/12/06	0.1	141.07	0	141.45	141.35	0.1	9,199	0.00%
2021/12/03	2	141.38	13.4	141.79	141.75	-11.4	9,251	-0.12%
2021/12/02	0	0.00	8.4	141.67	141.80	-8.4	9,307	-0.09%
2021/12/01	0.3	138.83	1	140.40	140.30	-0.8	9,390	-0.01%
2021/11/30	6.7	138.74	0	0.00	138.00	6.7	9,504	0.07%
2021/11/29	23.4	138.05	3	138.03	138.15	20.4	9,449	0.22%
2021/11/26	21.4	138.51	1	138.40	138.15	20.4	9,567	0.21%
2021/11/25	1.1	140.06	0.2	140.15	140.45	0.9	9,641	0.01%
2021/11/24	0.2	140.45	1.6	140.75	140.50	-1.4	9,955	-0.01%
2021/11/23	0	141.31	0.5	141.30	141.10	-0.5	10,179	0.00%
2021/11/22	0	142.60	0.3	142.85	142.45	-0.3	10,223	0.00%
2021/11/19	0	142.69	7.8	142.96	142.80	-7.8	10,275	-0.08%
2021/11/18	0	142.05	7.8	142.18	142.45	-7.8	10,259	-0.08%
2021/11/17	0	141.20	1.5	141.50	141.65	-1.5	10,259	-0.01%
2021/11/16	0	141.20	5	141.21	141.20	-5	10,182	-0.05%
2021/11/15	0	0.00	2.8	140.99	140.95	-2.8	10,524	-0.03%
2021/11/12	1	140.75	1.6	139.67	139.70	-0.6	10,774	-0.01%
2021/11/11	2.1	139.40	0	0.00	139.25	2.1	10,895	0.02%
2021/11/10	0	0.00	7.3	140.15	140.50	-7.3	11,000	-0.07%
2021/11/09	1.1	140.39	14.1	140.90	140.70	-13	11,029	-0.12%
2021/11/08	25	138.57	4.5	138.47	139.20	20.6	10,862	0.19%
2021/11/05	0.1	137.40	9.8	137.65	138.10	-9.7	10,800	-0.09%
2021/11/04	25.3	137.10	1.2	137.26	136.15	24.1	10,654	0.23%
2021/11/03	1.1	136.85	0	0.00	136.60	1.1	10,696	0.01%
2021/11/02	0.2	136.41	20.1	136.25	136.25	-20	10,722	-0.19%
2021/11/01	0	136.45	32.3	136.47	136.50	-32.3	10,749	-0.30%
2021/10/29	0.1	136.03	0.1	136.05	135.80	0	10,790	0.00%
2021/10/28	0.2	136.80	0	0.00	137.15	0.2	10,809	0.00%
2021/10/27	0.1	137.30	3.2	136.90	137.55	-3.1	10,855	-0.03%
2021/10/26	0	0.00	24	137.44	137.55	-24	10,796	-0.22%
2021/10/25	2	135.76	7	135.69	136.40	-5	10,800	-0.05%
2021/10/22	1.5	136.02	7.1	136.47	136.50	-5.6	11,178	-0.05%
2021/10/21	4	136.70	13.3	137.10	136.10	-9.2	11,263	-0.08%
2021/10/20	0	136.95	13	136.96	136.60	-13	11,238	-0.12%
2021/10/19	1.1	136.67	5.4	136.83	136.95	-4.3	11,047	-0.04%
2021/10/18	3.8	136.32	4	136.26	135.85	-0.2	11,008	0.00%
2021/10/15	8	135.33	21.2	135.59	136.25	-13.2	11,132	-0.12%
2021/10/14	2.5	132.91	4	133.20	132.75	-1.5	11,039	-0.01%
2021/10/13	1.3	132.52	0.1	133.30	132.40	1.2	11,159	0.01%
2021/10/12	5.5	132.44	2	132.55	132.85	3.5	11,224	0.03%
2021/10/08	23.1	134.28	0	0.00	134.20	23.1	11,241	0.21%
2021/10/07	7.4	135.17	11.1	134.69	135.35	-3.6	11,270	-0.03%
2021/10/06	50.1	132.65	4.1	133.04	133.00	46	11,272	0.41%
2021/10/05	50.5	131.96	8.1	132.28	132.95	42.4	11,131	0.38%
2021/10/04	25.5	133.18	6.1	133.40	133.15	19.4	10,793	0.18%
2021/10/01	19.8	134.41	1	133.98	133.95	18.7	10,472	0.18%
2021/09/30	0.1	136.03	2	137.00	137.05	-1.9	10,130	-0.02%
2021/09/29	33.1	136.10	0	0.00	136.00	33.1	9,960	0.33%
2021/09/28	3.4	138.87	1.2	138.88	139.00	2.2	9,592	0.02%
2021/09/27	0	0.00	0	139.70	140.00	0	9,375	0.00%
2021/09/24	0.1	139.20	2	139.48	139.65	-1.9	9,255	-0.02%
2021/09/23	2	138.01	0.2	138.33	138.00	1.9	9,309	0.02%
2021/09/22	29.2	136.95	34.2	136.95	137.20	-5	9,363	-0.05%
2021/09/17	0.1	140.07	0.1	140.05	140.50	0.1	9,031	0.00%
2021/09/16	4.2	140.20	0	0.00	140.10	4.2	9,076	0.05%
2021/09/15	2.1	140.54	0	0.00	140.75	2.1	9,046	0.02%
2021/09/14	1	142.18	0	0.00	141.60	1	8,952	0.01%
2021/09/13	0.2	141.46	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	0.4	141.53	3	142.02	141.95	-2.6	9,216	-0.03%
2021/09/09	1	140.45	0	0.00	140.30	1	9,202	0.01%
2021/09/08	5	140.54	2.2	140.74	140.65	2.8	9,204	0.03%
2021/09/07	0	141.79	1.3	142.00	141.90	-1.3	9,208	-0.01%
2021/09/06	0.1	141.91	38.5	143.07	142.55	-38.4	9,137	-0.42%
2021/09/03	0	141.30	4.2	141.76	141.90	-4.2	8,961	-0.05%
2021/09/02	0.1	140.99	1.9	141.18	139.90	-1.8	8,889	-0.02%
2021/09/01	0	0.00	54.7	141.03	141.00	-54.7	8,873	-0.62%
2021/08/31	0	138.55	61.8	139.39	140.35	-61.8	8,618	-0.72%
2021/08/30	1	139.00	37.3	139.08	139.50	-36.3	8,528	-0.43%
2021/08/27	0.1	137.15	25.9	137.72	138.15	-25.8	8,225	-0.31%
2021/08/26	1.1	136.94	2.4	136.75	137.00	-1.4	8,032	-0.02%
2021/08/25	0	0.00	4.2	135.79	136.05	-4.2	7,997	-0.05%
2021/08/24	1	134.95	6	134.84	134.75	-5	7,975	-0.06%
2021/08/23	8	133.19	12.1	133.99	134.35	-4	8,065	-0.05%
2021/08/20	21.8	130.84	2	131.33	130.75	19.8	8,127	0.24%
2021/08/19	52.2	132.96	3	132.37	131.80	49.2	7,960	0.62%
2021/08/18	48.8	133.96	2	133.95	134.90	46.8	7,607	0.61%
2021/08/17	34.8	134.76	2	134.90	134.35	32.8	7,401	0.44%
2021/08/16	9.1	135.36	0	0.00	135.35	9.1	7,356	0.12%
2021/08/13	4.1	135.70	0	0.00	135.65	4.1	7,346	0.06%
2021/08/12	1.2	136.80	1	137.00	136.95	0.2	7,386	0.00%
2021/08/11	0.2	136.85	1.7	136.80	137.20	-1.5	7,630	-0.02%
2021/08/10	0.4	137.98	46.3	137.65	137.65	-45.9	7,841	-0.59%
2021/08/09	0	137.05	3.3	137.86	138.40	-3.3	8,326	-0.04%
2021/08/06	0.3	138.48	0	138.70	138.80	0.3	8,495	0.00%
2021/08/05	0.1	139.16	7.2	139.17	139.00	-7	8,882	-0.08%
2021/08/04	1	138.50	6.2	139.09	139.25	-5.2	9,429	-0.05%
2021/08/03	2	138.03	9.4	138.13	138.45	-7.4	9,761	-0.08%
2021/08/02	2	137.00	0.1	137.33	137.90	1.9	9,731	0.02%
2021/07/30	0.1	136.51	0.5	136.60	136.05	-0.4	9,727	0.00%
2021/07/29	38.4	135.99	3.1	135.93	136.50	35.3	9,795	0.36%
2021/07/28	48.7	134.21	1.1	135.50	134.25	47.6	9,762	0.49%
2021/07/27	23.1	136.32	3	136.45	136.40	20.1	9,483	0.21%
2021/07/26	8.2	136.59	1	136.35	136.45	7.2	9,424	0.08%
2021/07/23	1.3	137.99	1	138.20	137.65	0.3	9,379	0.00%
2021/07/22	7.1	137.84	1	138.00	137.65	6.1	9,377	0.07%
2021/07/21	9.8	137.09	7.4	136.66	136.70	2.4	9,385	0.03%
2021/07/20	6	137.60	0	0.00	137.20	6	9,371	0.06%
2021/07/19	7.5	138.65	0	0.00	138.30	7.5	9,339	0.08%
2021/07/16	6.3	139.55	2	139.91	139.90	4.3	9,231	0.05%
2021/07/15	12.2	141.51	1.1	141.52	141.80	11.1	9,206	0.12%
2021/07/14	1.5	140.36	0.3	140.56	140.50	1.3	9,085	0.01%
2021/07/13	0.1	140.02	5	140.37	140.15	-4.9	9,060	-0.05%
2021/07/12	1.1	139.07	2.3	139.49	139.00	-1.1	9,018	-0.01%
2021/07/09	5.5	137.53	0	0.00	137.75	5.5	8,918	0.06%
2021/07/08	0.1	138.86	0	0.00	138.85	0.1	8,912	0.00%
2021/07/07	0.2	139.18	3	139.45	139.00	-2.8	8,939	-0.03%
2021/07/06	0.4	139.73	10	139.75	139.75	-9.7	8,927	-0.11%
2021/07/05	3.3	139.64	2	139.50	139.60	1.3	8,881	0.01%
2021/07/02	2.3	138.17	0.1	138.10	138.30	2.2	8,857	0.03%
2021/07/01	0.1	138.66	0	0.00	138.30	0.1	8,850	0.00%
2021/06/30	0	0.00	7.1	139.06	138.95	-7.1	8,929	-0.08%
2021/06/29	0	0.00	2	138.10	137.60	-2	8,892	-0.02%
2021/06/28	0.1	136.80	2.1	136.94	137.20	-2	8,868	-0.02%
2021/06/25	1.1	137.04	1	137.80	136.95	0.1	8,881	0.00%
2021/06/24	0	136.90	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0.2	136.10	0	0.00	137.05	0.2	8,937	0.00%
2021/06/22	2.1	134.80	1	135.00	134.85	1.1	8,912	0.01%
2021/06/21	11.2	135.04	1.6	135.31	134.70	9.6	8,987	0.11%
2021/06/18	0.2	138.44	0.2	138.30	138.00	-0.1	8,840	0.00%
2021/06/17	1.2	137.74	0	0.00	138.30	1.2	8,893	0.01%
2021/06/16	0.2	138.68	1.2	138.60	138.70	-1.1	9,004	-0.01%
2021/06/15	0.1	138.65	0.3	138.50	138.85	-0.2	8,999	0.00%
2021/06/11	0.1	138.24	2	138.30	138.10	-1.9	9,044	-0.02%
2021/06/09	0.5	135.97	0.1	136.35	135.50	0.4	9,050	0.00%
2021/06/08	0.4	137.27	0	0.00	136.50	0.4	9,042	0.00%
2021/06/07	3.1	135.84	0	136.45	137.30	3.1	9,146	0.03%
2021/06/04	1	136.50	6	136.60	136.95	-5	9,056	-0.06%
2021/06/03	0	137.80	7	137.94	137.60	-7	9,225	-0.08%
2021/06/02	0	137.50	4	137.44	137.70	-4	9,343	-0.04%
2021/06/01	0.1	137.50	8	137.85	137.70	-7.9	9,497	-0.08%
2021/05/31	0.2	137.08	9.7	137.09	137.10	-9.5	9,680	-0.10%
2021/05/28	1	135.84	5.2	135.27	135.80	-4.1	9,647	-0.04%
2021/05/27	1.3	133.24	4	133.38	133.55	-2.7	9,607	-0.03%
2021/05/26	0	0.00	1	134.65	134.50	-1	9,951	-0.01%
2021/05/25	1.2	133.99	24	134.14	134.40	-22.8	10,035	-0.23%
2021/05/24	11	132.08	2.4	132.19	132.15	8.6	10,058	0.09%
2021/05/21	1	131.50	3.5	133.01	132.35	-2.5	10,015	-0.02%
2021/05/20	6.1	130.61	2	130.23	130.50	4.1	9,961	0.04%
2021/05/19	16.1	130.98	9	131.87	131.40	7.1	9,948	0.07%
2021/05/18	4.9	131.62	22.2	131.13	132.30	-17.3	9,840	-0.18%
2021/05/17	28.6	126.34	14.4	126.72	126.50	14.2	9,884	0.14%
2021/05/14	20.7	129.06	7	128.85	128.95	13.7	9,504	0.14%
2021/05/13	28.4	127.15	20.1	128.80	127.50	8.4	9,360	0.09%
2021/05/12	75.2	127.93	22.9	127.10	129.40	52.3	9,026	0.58%
2021/05/11	28.3	134.41	7	135.20	133.25	21.3	8,567	0.25%
2021/05/10	1	138.65	3.1	138.74	138.45	-2	8,380	-0.02%
2021/05/07	1	139.40	3.1	138.86	139.40	-2.1	8,542	-0.02%
2021/05/06	8.1	137.11	1	137.25	136.95	7.1	8,667	0.08%
2021/05/05	8	136.59	2	136.65	135.75	6	8,665	0.07%
2021/05/04	6	136.41	12	137.44	137.05	-6	8,758	-0.07%
2021/05/03	6.7	138.81	0	138.75	138.25	6.7	8,766	0.08%
2021/04/29	10	141.87	0.1	141.80	140.60	9.9	9,050	0.11%
2021/04/28	6.1	140.44	0.7	140.85	140.40	5.5	9,130	0.06%
2021/04/27	0.2	141.20	0.5	141.00	141.25	-0.3	9,580	0.00%
2021/04/26	1.1	140.70	16.2	140.59	141.20	-15.1	9,671	-0.16%
2021/04/23	0	139.00	4.4	138.98	139.15	-4.4	9,710	-0.05%
2021/04/22	0	138.35	1	138.80	137.90	-1	9,969	-0.01%
2021/04/21	6.4	138.11	0.2	138.23	138.00	6.2	10,103	0.06%
2021/04/20	0	139.20	0	0.00	139.25	0	10,151	0.00%
2021/04/19	0	139.00	5.5	138.89	139.50	-5.4	10,253	-0.05%
2021/04/16	0.2	138.79	1	138.90	139.25	-0.8	10,289	-0.01%
2021/04/15	2.9	138.10	4.3	138.64	139.05	-1.3	10,319	-0.01%
2021/04/14	1.2	137.07	2	137.20	137.90	-0.8	10,305	-0.01%
2021/04/13	1.1	138.60	11.2	137.82	137.15	-10.1	10,375	-0.10%
2021/04/12	3.2	137.50	0	0.00	137.15	3.2	10,361	0.03%
2021/04/09	2.1	137.81	0.1	137.94	137.95	1.9	10,365	0.02%
2021/04/08	0	0.00	2.3	137.99	138.25	-2.3	10,401	-0.02%
2021/04/07	4	137.70	7.7	137.54	137.80	-3.7	10,387	-0.04%
2021/04/06	0	137.70	10.2	137.82	137.65	-10.2	10,367	-0.10%
2021/04/01	0.1	135.77	12	135.83	135.75	-11.9	10,270	-0.12%
2021/03/31	3.4	135.07	0.1	134.95	134.75	3.3	10,197	0.03%
2021/03/30	0.1	135.50	5	135.60	135.90	-4.8	10,111	-0.05%
2021/03/29	0.1	135.42	3.2	135.68	135.45	-3.1	10,101	-0.03%
2021/03/26	0	0.00	5	134.16	134.35	-5	10,062	-0.05%
2021/03/25	6.5	131.35	0	0.00	131.95	6.5	10,001	0.06%
2021/03/24	8.2	131.85	6.1	131.70	131.50	2.1	9,961	0.02%
2021/03/23	1	134.05	1.8	134.08	133.60	-0.8	9,839	-0.01%
2021/03/22	1	133.29	8	133.04	133.40	-7	9,946	-0.07%
2021/03/19	3.5	132.72	0	0.00	132.80	3.5	10,014	0.03%
2021/03/18	0	134.95	0	0.00	134.90	0	9,888	0.00%
2021/03/17	2.4	134.83	2.1	134.99	134.20	0.3	9,850	0.00%
2021/03/16	0.2	135.00	20.1	135.05	135.35	-20	9,874	-0.20%
2021/03/15	0.1	135.00	6.2	134.94	134.90	-6.1	9,864	-0.06%
2021/03/12	5.2	135.30	0	0.00	135.25	5.2	9,907	0.05%
2021/03/11	1	133.28	5.3	134.20	134.70	-4.2	9,927	-0.04%
2021/03/10	5.8	131.79	0	0.00	131.90	5.8	9,978	0.06%
2021/03/09	5.1	130.42	1.1	130.62	131.35	4	9,987	0.04%
2021/03/08	1.5	132.21	0.2	133.25	131.85	1.3	9,867	0.01%
2021/03/05	9.6	131.15	1.3	131.76	131.95	8.3	9,749	0.08%
2021/03/04	15.8	132.78	0	0.00	132.75	15.8	9,669	0.16%
2021/03/03	3.5	134.07	0	0.00	135.40	3.5	9,480	0.04%
2021/03/02	2.4	134.69	4	134.20	133.45	-1.6	9,381	-0.02%
2021/02/26	22	134.10	0	0.00	133.40	22	9,330	0.24%
2021/02/25	4.1	137.30	1	137.50	137.55	3.1	8,991	0.03%
2021/02/24	6.2	136.88	14	137.66	136.45	-7.8	8,916	-0.09%
2021/02/23	8	137.69	0	0.00	138.50	8	8,820	0.09%
2021/02/22	2.2	138.96	1.2	139.23	138.80	1	8,766	0.01%
2021/02/19	10.1	138.66	3.1	138.55	138.85	7.1	8,979	0.08%
2021/02/18	3.2	140.07	3.1	139.84	140.35	0.1	8,968	0.00%
2021/02/17	3.5	140.49	7.8	140.42	140.55	-4.3	8,948	-0.05%
2021/02/05	1.3	134.82	8	134.89	134.80	-6.8	8,696	-0.08%
2021/02/04	0	134.10	7	133.58	133.55	-7	8,613	-0.08%
2021/02/03	16	134.57	17	134.61	134.35	-1	8,645	-0.01%
2021/02/02	22.5	134.16	10.1	133.37	134.45	12.4	8,600	0.14%
2021/02/01	11.4	129.71	2	129.38	130.75	9.4	8,606	0.11%
2021/01/29	7.9	129.38	0	0.00	128.20	7.9	8,474	0.09%
2021/01/28	12.7	129.99	2.4	130.06	130.35	10.3	8,312	0.12%
2021/01/27	2.1	132.78	5.7	133.19	133.05	-3.6	8,153	-0.04%
2021/01/26	6.4	134.36	52.3	132.51	132.85	-45.9	8,096	-0.57%
2021/01/25	5.8	136.04	14	135.61	135.60	-8.2	8,024	-0.10%
2021/01/22	20.6	138.10	2	137.55	137.45	18.6	7,902	0.24%
2021/01/21	1.3	141.27	20	139.60	143.00	-18.7	7,622	-0.24%
2021/01/20	4	138.48	2	138.65	138.20	2	7,472	0.03%
2021/01/19	9.3	136.51	10	137.02	137.95	-0.7	7,029	-0.01%
2021/01/18	4	133.09	0	0.00	134.40	4	6,876	0.06%
2021/01/15	58.6	136.96	53	136.16	134.50	5.6	6,692	0.08%
2021/01/14	43.6	134.28	0	0.00	134.05	43.6	6,370	0.68%
2021/01/13	13.9	134.09	1	134.15	135.30	12.9	6,291	0.20%
2021/01/12	3.8	132.19	8.1	132.16	132.10	-4.3	6,137	-0.07%
2021/01/11	61.3	131.08	0	0.00	132.30	61.3	6,013	1.02%
2021/01/08	4.4	130.64	3.1	130.01	131.20	1.3	5,897	0.02%
2021/01/07	7.2	127.59	2	127.89	128.90	5.1	5,756	0.09%
2021/01/06	3.1	125.92	3.1	125.99	125.95	0.1	5,688	0.00%
2021/01/05	3.1	124.33	2	124.15	124.60	1.1	5,601	0.02%
2021/01/04	7.1	122.50	17	122.29	124.35	-10	5,685	-0.18%
2020/12/31	0	0.00	5	122.00	122.25	-5	5,807	-0.09%
2020/12/30	0.2	121.48	2.1	120.95	121.60	-1.9	5,778	-0.03%
2020/12/29	1.2	119.54	0	0.00	119.90	1.2	5,802	0.02%
2020/12/28	0	0.00	5	119.60	120.00	-5	5,849	-0.09%
2020/12/25	0.2	119.40	2	119.40	118.95	-1.8	5,851	-0.03%
2020/12/23	1	117.85	1	117.95	118.15	0	5,926	0.00%
2020/12/22	1	118.50	0	0.00	118.00	1	6,014	0.02%
2020/12/21	24	118.24	2	119.28	119.35	22	6,182	0.36%
2020/12/18	5.6	118.25	2	118.20	118.20	3.6	6,199	0.06%
2020/12/17	0.1	118.34	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	1	117.90	3	118.82	119.25	-2	6,315	-0.03%
2020/12/15	3.9	117.20	1	117.15	117.05	2.9	6,176	0.05%
2020/12/14	2.2	118.24	17	118.44	118.25	-14.8	6,165	-0.24%
2020/12/11	3	118.63	3	117.65	118.75	0	6,372	0.00%
2020/12/10	0.5	118.57	2	118.63	118.60	-1.5	6,385	-0.02%
2020/12/09	1	120.05	6	119.68	120.05	-5	6,346	-0.08%
2020/12/08	1.4	119.05	1	118.05	120.05	0.4	6,292	0.01%
2020/12/07	2.1	117.87	2	118.03	118.40	0.1	6,247	0.00%
2020/12/04	2	116.73	0.6	117.30	117.30	1.4	6,240	0.02%
2020/12/03	0.1	115.50	0	0.00	115.40	0.1	6,111	0.00%
2020/12/02	1	115.05	1	115.45	115.40	0	6,104	0.00%
2020/12/01	4.2	114.07	1	114.30	114.30	3.2	6,101	0.05%
2020/11/30	3.4	114.10	0	0.00	113.30	3.4	6,103	0.06%
2020/11/27	1	114.55	0	0.00	114.65	1	6,017	0.02%
2020/11/26	0	114.35	0	0.00	114.85	0	6,025	0.00%
2020/11/25	4.2	114.33	0	114.50	113.95	4.2	6,079	0.07%
2020/11/24	3.6	115.26	0	0.00	114.90	3.6	6,077	0.06%
2020/11/23	1.4	115.43	1	115.70	115.45	0.4	6,072	0.01%
2020/11/20	2.1	113.72	2	113.65	114.00	0.1	6,021	0.00%
2020/11/19	1.3	114.16	1.7	114.17	114.15	-0.5	6,002	-0.01%
2020/11/18	0	0.00	3	113.30	114.35	-3	5,990	-0.05%
2020/11/17	5.4	114.53	5	114.83	113.60	0.4	5,798	0.01%
2020/11/16	7.1	111.26	2.2	111.82	112.80	4.9	5,974	0.08%
2020/11/13	2	108.88	3.7	109.04	109.25	-1.7	5,922	-0.03%
2020/11/12	0	108.95	10	109.02	108.80	-10	5,921	-0.17%
2020/11/11	0	0.00	2	108.55	108.75	-2	5,951	-0.03%
2020/11/10	2.1	107.28	23.1	107.25	107.10	-21	5,872	-0.36%
2020/11/09	2	108.00	5.2	108.12	108.10	-3.2	5,890	-0.05%
2020/11/06	2	106.85	0.2	106.48	106.70	1.8	5,800	0.03%
2020/11/05	4.1	106.13	1	106.05	106.05	3.1	5,749	0.05%
2020/11/04	0.8	104.98	17	106.05	106.15	-16.2	5,775	-0.28%
2020/11/03	6	104.26	2	104.15	104.60	4	5,805	0.07%
2020/11/02	22.1	102.62	3	102.85	103.40	19.1	5,855	0.33%
2020/10/30	6.3	103.17	0	0.00	103.00	6.3	5,771	0.11%
2020/10/29	6.2	103.66	0	0.00	103.85	6.2	5,742	0.11%
2020/10/28	9.1	105.20	0	0.00	105.00	9.1	5,746	0.16%
2020/10/27	2	105.40	2.5	105.50	105.50	-0.5	5,756	-0.01%
2020/10/26	1	106.10	0.4	106.20	106.10	0.6	5,809	0.01%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/20	1	106.25	2	106.25	106.00	-1	6,751	-0.01%
2020/10/19	1	106.45	1	106.40	106.60	0	6,827	0.00%
2020/10/16	5.2	105.30	0	0.00	105.25	5.2	6,890	0.07%
2020/10/15	1	106.20	0	0.00	105.70	1	7,247	0.01%
2020/10/14	1	106.60	0	0.00	106.70	1	7,329	0.01%
2020/10/13	0	0.00	4	107.35	107.10	-4	7,587	-0.05%
2020/10/12	0.1	107.00	5	107.25	107.05	-4.9	7,623	-0.06%
2020/10/08	0.1	106.00	2	105.65	106.20	-1.9	7,814	-0.02%
2020/10/07	3	104.40	1	104.50	104.80	2	7,814	0.03%
2020/10/06	4	103.99	0.2	104.30	104.25	3.8	7,948	0.05%
2020/10/05	2	103.18	1	103.15	103.05	1	8,024	0.01%
2020/09/30	5.1	103.08	1	103.05	103.00	4.1	8,046	0.05%
2020/09/29	2	102.60	1	102.20	102.55	1	8,172	0.01%
2020/09/28	3	101.93	1	101.20	102.30	2	8,341	0.02%
2020/09/25	5	100.66	2	100.55	100.65	3	8,481	0.04%
2020/09/24	8	100.62	2	101.15	100.45	6	8,572	0.07%
2020/09/23	2	102.68	3	102.80	102.95	-1	8,435	-0.01%
2020/09/22	5	103.39	37	103.66	103.10	-32	8,512	-0.38%
2020/09/17	3	105.42	0	0.00	105.40	3	8,688	0.03%
2020/09/16	0	0.00	4	106.61	106.55	-4	8,687	-0.05%
2020/09/15	1	105.20	0	0.00	104.95	1	8,615	0.01%
2020/09/14	0.2	104.45	30.1	103.45	104.55	-29.9	8,564	-0.35%
2020/09/11	1	103.20	0	0.00	103.25	1	8,552	0.01%
2020/09/10	1	103.05	2	103.00	103.20	-1	8,696	-0.01%
2020/09/09	1	101.36	0	0.00	102.30	1	8,816	0.01%
2020/09/08	0	103.00	3.5	103.00	103.00	-3.5	8,871	-0.04%
2020/09/04	8	102.21	0	0.00	102.55	8	9,299	0.09%
2020/09/03	0	0.00	1	103.80	103.30	-1	9,383	-0.01%
2020/09/02	3	102.60	0	0.00	103.00	3	9,487	0.03%
2020/09/01	2	102.63	1.5	103.08	103.35	0.5	9,676	0.01%
2020/08/31	3	103.02	1	104.10	101.80	2	9,746	0.02%
2020/08/28	8	103.52	0	0.00	103.50	8	9,900	0.08%
2020/08/27	0.2	104.55	0	0.00	104.55	0.2	10,136	0.00%
2020/08/26	1	104.10	1	104.20	104.30	0	10,240	0.00%
2020/08/25	4	103.95	0	0.00	103.90	4	10,336	0.04%
2020/08/24	0	0.00	1	103.10	103.10	-1	10,364	-0.01%
2020/08/21	0.1	102.90	2.6	102.48	102.80	-2.5	10,427	-0.02%
2020/08/20	5	101.16	1	102.85	100.60	4	10,368	0.04%
2020/08/19	1	104.25	1	104.15	104.25	0	10,314	0.00%
2020/08/18	1	104.95	0	0.00	105.00	1	10,301	0.01%
2020/08/17	0	105.50	1.1	104.61	105.60	-1.1	10,461	-0.01%
2020/08/14	0.1	104.40	1	104.30	104.50	-0.9	10,494	-0.01%
2020/08/13	0.1	104.25	0	0.00	104.25	0.1	10,596	0.00%
2020/08/12	2	103.35	4	103.65	103.25	-2	10,596	-0.02%
2020/08/11	0	104.90	1	105.15	104.80	-1	10,636	-0.01%
2020/08/10	2	105.53	4	105.50	105.60	-2	10,686	-0.02%
2020/08/07	3	104.65	4	104.50	104.65	-1	10,733	-0.01%
2020/08/06	2	105.38	3	105.10	105.40	-1	10,703	-0.01%
2020/08/05	10	104.30	1.1	104.34	104.30	8.9	10,772	0.08%
2020/08/04	1	102.90	0	0.00	103.30	1	10,799	0.01%
2020/08/03	1	102.10	7	102.30	102.00	-6	10,820	-0.06%
2020/07/31	0.1	103.60	1	103.90	103.80	-0.9	10,803	-0.01%
2020/07/30	1	103.70	18.6	104.14	104.05	-17.6	10,817	-0.16%
2020/07/29	1	102.35	12	102.93	102.55	-11	10,838	-0.10%
2020/07/28	4	105.05	17	106.24	103.60	-13	10,938	-0.12%
2020/07/27	10.1	103.04	8	103.16	103.30	2.1	10,878	0.02%
2020/07/24	1.3	99.19	9	99.41	98.50	-7.7	10,696	-0.07%
2020/07/23	1	98.60	0	0.00	98.85	1	10,533	0.01%
2020/07/22	3.3	98.57	1	99.10	98.95	2.3	10,665	0.02%
2020/07/21	8.1	98.75	14	98.54	98.70	-5.9	10,641	-0.06%
2020/07/20	1.1	96.55	2	96.40	97.05	-0.9	10,451	-0.01%
2020/07/17	7.1	97.30	4	97.53	97.20	3.1	10,475	0.03%
2020/07/16	0	0.00	64	96.25	96.10	-64	10,526	-0.61%
2020/07/15	51.1	97.54	8	97.26	97.05	43.1	10,605	0.41%
2020/07/14	13	95.91	22	96.10	96.65	-9	10,825	-0.08%
2020/07/13	0.1	95.80	14	95.85	96.05	-13.9	10,808	-0.13%
2020/07/10	0	0.00	9.8	94.98	94.65	-9.8	10,897	-0.09%
2020/07/09	0.2	95.30	8	95.54	95.45	-7.9	10,924	-0.07%
2020/07/08	2.1	94.95	5	95.24	95.15	-2.9	10,927	-0.03%
2020/07/07	1.1	94.58	15	94.85	94.50	-13.9	10,839	-0.13%
2020/07/06	5	94.07	57	94.04	94.15	-52	10,868	-0.48%
2020/07/03	0.6	92.50	33	92.56	92.55	-32.5	10,881	-0.30%
2020/07/02	50	91.35	3	91.30	91.50	47	10,886	0.43%
2020/07/01	0	0.00	29	90.88	90.50	-29	10,964	-0.26%
2020/06/30	2	89.65	3	89.78	89.90	-1	10,963	-0.01%
2020/06/29	5	88.89	1	89.50	89.10	4	10,992	0.04%
2020/06/24	1.2	90.04	18	90.10	90.00	-16.8	11,055	-0.15%
2020/06/23	0	0.00	4	89.91	89.45	-4	11,253	-0.04%
2020/06/22	5	89.05	5	89.24	89.05	0	11,428	0.00%
2020/06/19	1	88.70	0	0.00	88.85	1	11,796	0.01%
2020/06/17	1.3	88.55	2	88.85	89.00	-0.7	12,493	-0.01%
2020/06/16	0	0.00	1.2	88.99	88.90	-1.2	12,982	-0.01%
2020/06/15	2	87.38	36	87.40	87.00	-34	13,934	-0.24%
2020/06/12	22	87.76	31	87.84	88.25	-9	14,552	-0.06%
2020/06/11	10	90.24	137	89.76	89.05	-127	15,044	-0.84%	大賣/鉅額交易
2020/06/10	0.1	90.45	2.1	90.12	90.45	-2	15,370	-0.01%
2020/06/09	4	89.56	3	89.28	89.60	1	16,081	0.01%
2020/06/08	7	89.26	4.2	89.04	89.50	2.8	16,639	0.02%
2020/06/05	14.1	88.07	4	88.06	88.35	10.1	16,634	0.06%
2020/06/04	0	0.00	10	87.52	87.60	-10	16,865	-0.06%
2020/06/03	3	86.73	0	0.00	86.80	3	17,076	0.02%
2020/06/02	3	85.37	1	85.40	85.30	2	17,058	0.01%
2020/06/01	0.1	85.00	102	85.05	84.90	-101.9	17,022	-0.60%	大賣/鉅額交易
2020/05/29	0.1	84.45	1	83.40	84.45	-0.9	17,023	-0.01%
2020/05/28	101	84.45	0	0.00	83.85	101	17,119	0.59%	大買/鉅額交易
2020/05/27	1	84.40	0	0.00	84.35	1	17,458	0.01%
2020/05/26	0	0.00	8	84.40	84.45	-8	17,792	-0.04%
2020/05/25	1	82.90	0	0.00	83.50	1	17,786	0.01%
2020/05/22	38	82.97	0	0.00	82.95	38	17,846	0.21%
2020/05/21	0.4	84.50	5	84.48	84.50	-4.6	17,849	-0.03%
2020/05/20	1.4	83.80	2	84.15	83.80	-0.6	17,813	0.00%
2020/05/19	0	0.00	2	83.83	83.90	-2	17,757	-0.01%
2020/05/18	3	83.15	0	0.00	83.15	3	17,798	0.02%
2020/05/15	1	83.60	31	83.89	83.85	-30	17,869	-0.17%
2020/05/14	0	0.00	1	83.20	83.30	-1	17,870	-0.01%
2020/05/13	0	0.00	1	83.70	84.30	-1	17,808	-0.01%
2020/05/12	6	83.92	1	83.90	84.05	5	17,821	0.03%
2020/05/11	13	85.15	12	85.26	85.05	1	17,723	0.01%
2020/05/08	0	0.00	4	84.29	84.35	-4	17,698	-0.02%
2020/05/07	1	83.85	1	83.70	83.85	0	17,719	0.00%
2020/05/06	1	83.35	6	83.43	83.50	-5	17,775	-0.03%
2020/05/05	1	83.30	201	83.40	83.40	-200	17,851	-1.12%	大賣/鉅額交易
2020/05/04	9	82.91	1	83.00	83.00	8	17,833	0.04%
2020/04/30	257	84.68	12	85.32	85.50	245	17,721	1.38%	大買/鉅額交易
2020/04/29	8	83.60	2	83.73	83.70	6	17,672	0.03%
2020/04/28	2.3	82.39	0	0.00	82.55	2.3	17,849	0.01%
2020/04/27	1	82.10	6	82.12	82.55	-5	18,260	-0.03%
2020/04/24	0	0.00	5	80.85	80.90	-5	18,144	-0.03%
2020/04/23	14	81.26	3	81.23	80.90	11	18,184	0.06%
2020/04/22	3	79.70	5	79.91	80.60	-2	18,107	-0.01%
2020/04/21	5	80.75	6	81.23	80.60	-1	18,096	-0.01%
2020/04/20	3	83.03	7	83.19	83.00	-4	17,938	-0.02%
2020/04/17	13	83.85	23	83.37	83.25	-10	17,844	-0.06%
2020/04/16	5	80.67	1	80.30	80.80	4	17,420	0.02%
2020/04/15	7	81.29	247	81.30	81.20	-240	17,333	-1.38%	大賣/鉅額交易
2020/04/14	8	80.67	18	80.12	80.95	-10	17,185	-0.06%
2020/04/13	7.3	78.96	0	0.00	78.80	7.3	17,072	0.04%
2020/04/10	1	79.25	7	79.09	79.30	-6	17,104	-0.04%
2020/04/09	84	79.14	14	79.46	79.25	70	17,121	0.41%
2020/04/08	187	79.46	17	79.21	79.60	170	16,942	1.00%	大買/鉅額交易
2020/04/07	0	0.00	26	78.54	78.50	-26	16,760	-0.16%
2020/04/06	21	76.51	3	76.60	77.05	18	16,558	0.11%
2020/04/01	10.1	76.19	301	76.02	75.90	-291	16,404	-1.77%	大賣/鉅額交易
2020/03/31	3	76.18	1	76.50	76.15	2	16,291	0.01%
2020/03/30	112	75.78	7.1	75.15	75.85	104.9	16,158	0.65%	大買/鉅額交易
2020/03/27	43	77.43	6	77.61	76.60	37	15,956	0.23%
2020/03/26	8	77.03	19	77.08	77.20	-11	15,647	-0.07%
2020/03/25	220	77.19	56	76.80	76.85	164	15,383	1.07%	大買/鉅額交易
2020/03/24	6	74.88	41.2	74.23	74.25	-35.2	14,877	-0.24%
2020/03/23	37.2	71.11	20	71.73	70.80	17.2	14,493	0.12%
2020/03/20	19	72.34	24	72.85	74.00	-5	14,198	-0.04%
2020/03/19	62.1	68.66	14	70.02	68.55	48.1	13,591	0.35%
2020/03/18	26.3	74.16	5	73.76	72.80	21.3	12,556	0.17%
2020/03/17	23.5	74.98	109	74.87	74.85	-85.5	11,920	-0.72%	大賣/
2020/03/16	148.2	78.84	3	77.32	77.30	145.2	11,101	1.31%	大買/鉅額交易
2020/03/13	24	77.85	1	81.00	81.00	23	10,628	0.22%
2020/03/12	21.1	82.27	0	0.00	82.15	21.1	9,783	0.22%
2020/03/11	52.2	86.44	51	85.91	85.30	1.2	9,093	0.01%
2020/03/10	22	85.15	46	85.10	86.30	-24	8,896	-0.27%
2020/03/09	40	86.16	6	86.11	85.85	34	8,539	0.40%
2020/03/06	68	88.55	0	0.00	88.35	68	8,102	0.84%
2020/03/05	2	90.00	4	90.13	90.20	-2	7,852	-0.03%
2020/03/04	4	89.08	17	89.02	89.20	-13	7,779	-0.17%
2020/03/03	9.1	88.67	5	88.67	88.60	4.1	7,661	0.05%
2020/03/02	48	87.21	1	88.05	87.35	47	7,510	0.63%
2020/02/27	36	88.61	0	0.00	88.65	36	7,110	0.51%
2020/02/26	16.4	89.31	0	0.00	89.45	16.4	6,741	0.24%
2020/02/24	27	90.04	0	0.00	90.10	27	6,423	0.42%
2020/02/21	6	91.14	0	0.00	91.25	6	6,330	0.09%
2020/02/20	1	91.70	6	92.31	91.70	-5	6,287	-0.08%
2020/02/19	0	0.00	0.1	92.35	92.10	-0.1	6,213	0.00%
2020/02/18	21	91.21	0	0.00	91.05	21	6,122	0.34%
2020/02/17	0	92.80	1	92.10	92.30	-1	5,950	-0.02%
2020/02/14	1	93.15	5	93.05	92.95	-4	5,878	-0.07%
2020/02/13	1	92.95	0	0.00	92.80	1	5,836	0.02%
2020/02/12	0	0.00	61.2	92.38	92.65	-61.2	5,837	-1.05%
2020/02/11	0	0.00	3	91.83	91.75	-3	5,791	-0.05%
2020/02/10	1	90.80	0	0.00	91.00	1	5,757	0.02%
2020/02/07	8	91.21	3	91.20	91.20	5	5,710	0.09%
2020/02/06	7	91.74	27	91.78	92.30	-20	5,616	-0.36%
2020/02/05	2	90.45	1	90.80	90.85	1	5,550	0.02%
2020/02/04	67	89.95	11	90.45	90.60	56	5,485	1.02%
2020/02/03	13	88.70	3	87.73	89.05	10	5,494	0.18%
2020/01/31	65	90.34	6	90.58	89.95	59	5,321	1.11%
2020/01/30	47	93.07	302	94.24	92.15	-255	5,069	-5.03%	大賣/鉅額交易
2020/01/20	8	97.78	0	0.00	97.70	8	4,616	0.17%
2020/01/17	2	97.35	100	97.37	97.30	-98	4,632	-2.12%
2020/01/16	1	97.30	0	0.00	97.30	1	4,540	0.02%
2020/01/15	223	97.86	0	0.00	97.60	223	4,438	5.02%	大買/鉅額交易
2020/01/14	202	98.55	0	0.00	98.60	202	4,321	4.67%	大買/鉅額交易
2020/01/13	11	97.58	2	97.85	98.00	9	4,147	0.22%
2020/01/10	2	97.10	0	0.00	97.30	2	4,083	0.05%
2020/01/09	4	96.59	0	0.00	96.95	4	3,974	0.10%
2020/01/08	3	95.47	0	0.00	95.65	3	3,921	0.08%
2020/01/07	1	96.40	8	95.45	96.10	-7	3,852	-0.18%
2020/01/06	3.1	96.58	0	0.00	96.40	3.1	3,905	0.08%
2020/01/03	1	97.20	0	0.00	97.65	1	3,865	0.03%
2020/01/02	1	97.20	0	0.00	97.65	1	3,954	0.03%
2019/12/31	5	97.09	0	0.00	96.95	5	3,942	0.13%
2019/12/30	0	0.00	2	98.15	97.80	-2	3,933	-0.05%
2019/12/27	0	0.00	24	98.15	98.00	-24	3,962	-0.61%
2019/12/26	7.1	97.20	0	0.00	97.35	7.1	4,006	0.18%
2019/12/23	5	97.00	1	97.20	97.15	4	4,287	0.09%
2019/12/19	0	0.00	0	97.65	97.65	0	4,321	0.00%
2019/12/18	5	98.25	0	0.00	98.20	5	4,356	0.11%
2019/12/17	33	97.26	0	0.00	98.15	33	4,431	0.74%
2019/12/16	0.1	96.85	0	0.00	96.85	0.1	4,483	0.00%
2019/12/13	0	96.85	1	97.05	96.90	-1	4,692	-0.02%
2019/12/12	1	95.70	5	95.79	95.85	-4	4,677	-0.09%
2019/12/11	2	93.28	0	0.00	93.75	2	4,718	0.04%
2019/12/09	0.1	93.65	1	93.75	93.65	-0.9	4,831	-0.02%
2019/12/06	1	92.90	5	93.50	93.05	-4	4,869	-0.08%
2019/11/29	1	91.60	0	0.00	91.50	1	5,843	0.02%
2019/11/28	0	0.00	1.5	92.98	92.95	-1.5	5,862	-0.03%
2019/11/25	0	0.00	0.2	92.60	92.60	-0.2	6,175	0.00%
2019/11/21	2	92.20	5	92.20	92.50	-3	6,355	-0.05%
2019/11/20	0	0.00	6	93.13	93.25	-6	6,354	-0.09%
2019/11/19	2	93.33	2	93.30	93.60	0	6,378	0.00%
2019/11/18	1	92.75	1	92.65	92.90	0	6,432	0.00%
2019/11/13	0.2	91.45	0	0.00	91.45	0.2	6,600	0.00%
2019/11/12	0	91.95	1	92.00	92.00	-1	6,834	-0.01%
2019/11/07	0	92.75	0	0.00	92.85	0	6,947	0.00%
2019/11/06	0	0.00	0.2	93.20	93.35	-0.2	6,980	0.00%
2019/11/04	0	0.00	1	92.10	92.20	-1	7,536	-0.01%
2019/11/01	0	0.00	0.5	90.10	90.10	-0.5	7,768	-0.01%
2019/10/30	0	89.70	0	0.00	89.85	0	7,929	0.00%
2019/10/29	0.1	89.45	0	0.00	89.45	0.1	7,891	0.00%
2019/10/25	0	88.80	0	0.00	88.80	0	7,770	0.00%
2019/10/22	0	0.00	1	88.70	88.70	-1	7,742	-0.01%
2019/10/18	0	0.00	62	87.95	87.95	-62	7,908	-0.78%
2019/10/17	0.1	88.00	1	88.00	88.15	-0.9	8,024	-0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	1	87.50	0	0.00	87.70	1	8,218	0.01%
2019/10/14	60	87.45	9.1	87.20	87.55	50.9	8,237	0.62%
2019/10/08	0	0.00	6	86.40	86.50	-6	8,169	-0.07%
2019/10/04	0	0.00	2	84.90	85.15	-2	8,144	-0.02%
2019/10/03	0	0.00	0.1	85.00	84.80	-0.1	8,150	0.00%
2019/10/01	0	0.00	7.1	85.59	85.95	-7.1	8,066	-0.09%
2019/09/26	0	0.00	2	84.45	84.30	-2	8,006	-0.02%
2019/09/25	2.1	83.91	0	0.00	84.10	2.1	8,007	0.03%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/19	0.3	84.45	2	85.00	84.45	-1.7	8,300	-0.02%
2019/09/18	0	0.00	13	84.91	84.95	-13	8,303	-0.16%
2019/09/17	0.5	84.20	1	84.45	84.25	-0.5	8,296	-0.01%
2019/09/16	0	0.00	5	84.20	84.40	-5	8,469	-0.06%
2019/09/12	0	0.00	7	84.08	83.90	-7	8,480	-0.08%
2019/09/11	0	0.00	1	83.80	83.45	-1	8,689	-0.01%
2019/09/10	1	83.30	2	83.40	83.40	-1	8,659	-0.01%
2019/09/09	3	83.80	1	83.85	83.80	2	8,675	0.02%
2019/09/06	0	0.00	11	83.42	83.50	-11	8,517	-0.13%
2019/09/05	0	0.00	32	82.97	83.00	-32	8,329	-0.38%
2019/09/04	0	0.00	33	81.99	82.15	-33	8,060	-0.41%
2019/09/03	1	81.70	8	81.88	81.20	-7	8,057	-0.09%
2019/08/30	0	81.85	45	81.69	81.85	-45	8,117	-0.55%
2019/08/28	0	0.00	2	80.43	80.40	-2	7,978	-0.03%
2019/08/27	6	79.92	0	0.00	79.85	6	8,023	0.07%
2019/08/26	3	79.65	0	0.00	79.65	3	8,107	0.04%
2019/08/23	0	0.00	1	81.00	81.00	-1	8,030	-0.01%
2019/08/22	1	80.90	11	81.58	80.90	-10	8,137	-0.12%
2019/08/21	0	0.00	3	81.08	81.10	-3	8,144	-0.04%
2019/08/20	1	80.85	0	0.00	81.00	1	8,234	0.01%
2019/08/19	0	0.00	1	80.75	80.80	-1	8,265	-0.01%
2019/08/16	0	0.00	2	80.30	80.35	-2	8,584	-0.02%
2019/08/15	14	79.36	0	0.00	79.40	14	8,658	0.16%
2019/08/14	0	0.00	1	80.75	80.30	-1	8,722	-0.01%
2019/08/13	7	79.76	0	0.00	79.70	7	8,837	0.08%
2019/08/12	0.1	80.75	1	80.65	80.60	-0.9	9,106	-0.01%
2019/08/08	0	0.00	1	80.50	80.65	-1	9,337	-0.01%
2019/08/07	56	79.94	0	0.00	79.70	56	9,541	0.59%
2019/08/06	29	79.09	23	80.07	80.10	6	9,598	0.06%
2019/08/05	21	80.22	0	0.00	80.15	21	9,494	0.22%
2019/08/02	29	80.85	2	80.83	80.95	27	9,347	0.29%
2019/08/01	2	82.25	2	82.35	82.30	0	9,181	0.00%
2019/07/31	1	82.80	0	0.00	82.80	1	9,324	0.01%
2019/07/30	1	83.20	1	83.65	83.20	0	9,505	0.00%
2019/07/29	1	83.45	1	83.35	83.45	0	9,595	0.00%
2019/07/26	2	83.38	0	0.00	83.25	2	10,049	0.02%
2019/07/25	0	0.00	2	83.68	83.80	-2	10,100	-0.02%
2019/07/24	1	83.55	0	0.00	83.55	1	10,072	0.01%
2019/07/23	0	0.00	5	83.78	83.60	-5	10,068	-0.05%
2019/07/22	0	0.00	28.1	83.44	83.40	-28.1	10,034	-0.28%
2019/07/19	0	0.00	15	83.07	83.00	-15	9,953	-0.15%
2019/07/17	4	82.83	0	0.00	82.80	4	9,816	0.04%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	24	83.17	5	83.12	83.20	19	9,805	0.19%
2019/07/12	0.1	82.80	5	82.80	82.75	-5	9,994	-0.05%
2019/07/11	0.2	82.85	18	82.91	82.85	-17.8	10,329	-0.17%
2019/07/10	0	0.00	1	82.20	82.20	-1	10,286	-0.01%
2019/07/09	0	0.00	2	81.53	81.50	-2	10,340	-0.02%
2019/07/08	3.2	81.57	1	81.65	81.60	2.2	10,397	0.02%
2019/07/05	2	82.03	2.4	82.07	81.90	-0.4	10,470	0.00%
2019/07/04	0	0.00	1	82.00	82.00	-1	10,624	-0.01%
2019/07/03	2	81.50	2	81.55	81.50	0	10,782	0.00%
2019/07/02	0	0.00	5	82.45	82.45	-5	10,772	-0.05%
2019/07/01	0	0.00	20	82.64	82.65	-20	10,800	-0.19%
2019/06/28	3	81.10	0	0.00	80.90	3	10,664	0.03%
2019/06/27	0	0.00	11	81.43	81.50	-11	10,782	-0.10%
2019/06/26	1	80.30	0	0.00	80.35	1	10,621	0.01%
2019/06/25	0	80.80	18	80.77	80.75	-18	10,580	-0.17%
2019/06/24	1	80.70	54	81.14	81.20	-53	10,490	-0.51%
2019/06/21	0	0.00	6	81.07	80.85	-6	10,258	-0.06%
2019/06/20	0	80.85	5	80.82	80.85	-5	10,120	-0.05%
2019/06/19	2	80.65	18	80.43	80.75	-16	10,042	-0.16%
2019/06/18	1	78.80	1	78.85	78.90	0	9,868	0.00%
2019/06/17	2	78.43	1	78.90	78.70	1	10,017	0.01%
2019/06/14	3	78.98	2	79.05	78.90	1	10,058	0.01%
2019/06/12	0	0.00	1	79.75	79.70	-1	10,302	-0.01%
2019/06/11	5	79.50	13	79.34	79.40	-8	10,234	-0.08%
2019/06/10	0	0.00	1	78.90	79.05	-1	10,226	-0.01%
2019/06/06	1	77.70	0	0.00	77.70	1	10,329	0.01%
2019/06/05	1.3	78.57	132	78.35	78.30	-130.7	10,282	-1.27%	大賣/鉅額交易
2019/06/04	3.2	78.08	0	0.00	78.05	3.2	10,331	0.03%
2019/06/03	0	0.00	15	78.45	78.55	-15	10,515	-0.14%
2019/05/31	112	78.33	10	78.15	78.45	102	10,741	0.95%	大買/鉅額交易
2019/05/30	12	77.33	0	0.00	77.40	12	10,771	0.11%
2019/05/29	3	76.62	12	76.47	76.75	-9	10,785	-0.08%
2019/05/28	12	77.01	1	77.00	77.10	11	10,839	0.10%
2019/05/27	14	77.03	0	0.00	77.15	14	10,940	0.13%
2019/05/24	2	77.15	1	77.35	77.35	1	11,071	0.01%
2019/05/23	41.3	77.06	1	77.00	76.95	40.3	11,135	0.36%
2019/05/22	10	78.19	0	0.00	78.40	10	11,019	0.09%
2019/05/21	13	78.02	0	0.00	78.40	13	11,415	0.11%
2019/05/20	4	78.28	0	0.00	78.20	4	11,133	0.04%
2019/05/17	26	78.79	0	0.00	78.25	26	11,004	0.24%
2019/05/16	17	79.24	0	0.00	79.05	17	10,671	0.16%
2019/05/15	16.1	79.75	1	79.90	79.75	15.1	10,447	0.14%
2019/05/14	48	79.67	0	0.00	79.65	48	10,229	0.47%
2019/05/13	36.2	80.62	0	0.00	80.15	36.2	9,994	0.36%
2019/05/10	7	81.46	0	0.00	81.50	7	9,793	0.07%
2019/05/09	1.2	81.58	7	81.90	81.55	-5.8	9,684	-0.06%
2019/05/08	2	82.55	2	82.65	82.55	0	9,642	0.00%
2019/05/07	2	83.10	4.2	83.12	83.15	-2.2	9,480	-0.02%
2019/05/06	3	82.15	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	0.00	1	83.25	83.75	-1	9,302	-0.01%
2019/04/30	1	82.45	0	0.00	82.80	1	8,949	0.01%
2019/04/29	1	82.70	3	82.62	82.80	-2	9,065	-0.02%
2019/04/26	2	82.55	1.2	82.51	82.45	0.8	9,151	0.01%
2019/04/25	0.1	83.40	15	83.36	83.40	-14.9	9,254	-0.16%
2019/04/19	1	82.80	1	83.45	82.80	0	9,709	0.00%
2019/04/18	4	83.04	0	0.00	82.70	4	9,548	0.04%
2019/04/17	0	0.00	10	82.76	82.75	-10	9,394	-0.11%
2019/04/16	1	81.95	0	0.00	82.10	1	9,192	0.01%
2019/04/15	0	0.00	2.5	81.73	81.85	-2.5	9,306	-0.03%
2019/04/11	2	81.33	0	0.00	81.15	2	9,630	0.02%
2019/04/10	0	0.00	33	81.33	81.50	-33	9,634	-0.34%
2019/04/09	0	0.00	5	81.08	81.40	-5	9,531	-0.05%
2019/04/08	2	80.75	0	0.00	80.90	2	9,436	0.02%
2019/04/03	0	0.00	12	80.25	80.15	-12	9,452	-0.13%
2019/04/02	0	0.00	2	80.18	80.15	-2	9,539	-0.02%
2019/04/01	0.1	79.95	5	80.17	79.85	-4.9	9,544	-0.05%
2019/03/28	0	0.00	1	78.30	78.50	-1	9,457	-0.01%
2019/03/27	0	0.00	2	78.43	78.50	-2	9,559	-0.02%
2019/03/26	0	0.00	2	78.58	78.65	-2	9,592	-0.02%
2019/03/25	2	78.13	20	78.04	78.15	-18	9,674	-0.19%
2019/03/22	2	79.58	3	79.38	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	2	79.00	79.15	-2	9,683	-0.02%
2019/03/20	1	78.40	0	0.00	78.50	1	9,598	0.01%
2019/03/19	1	77.95	6	78.04	78.40	-5	9,545	-0.05%
2019/03/18	0	0.00	1	77.95	78.10	-1	9,490	-0.01%
2019/03/15	0	0.00	5	77.45	77.60	-5	9,503	-0.05%
2019/03/14	0	0.00	10	77.30	77.05	-10	9,425	-0.11%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	0	0.00	7	77.32	77.25	-7	9,668	-0.07%
2019/03/11	0.1	76.25	0	0.00	76.15	0.1	9,506	0.00%
2019/03/07	0	0.00	1	76.70	76.65	-1	9,564	-0.01%
2019/03/05	1	76.75	0	0.00	76.75	1	9,208	0.01%
2019/03/04	2.1	77.01	2	77.13	76.95	0.1	9,178	0.00%
2019/02/27	0.1	77.70	17	77.69	77.65	-16.9	9,143	-0.18%
2019/02/26	2	77.63	1	77.60	77.70	1	8,995	0.01%
2019/02/25	0	0.00	3	77.42	77.50	-3	8,829	-0.03%
2019/02/21	0	0.00	3	76.73	77.10	-3	8,738	-0.03%
2019/02/20	1	76.45	13	76.35	76.35	-12	8,545	-0.14%
2019/02/19	2.5	75.53	2	75.65	75.50	0.5	8,121	0.01%
2019/02/18	0	0.00	10	75.81	75.65	-10	8,168	-0.12%
2019/02/14	1	75.35	1	75.50	75.25	0	8,284	0.00%
2019/02/13	5	75.59	1	75.95	75.50	4	8,325	0.05%
2019/02/12	0	0.00	2	75.55	75.65	-2	8,870	-0.02%
2019/02/11	4	75.20	8	75.21	75.15	-4	8,939	-0.04%
2019/01/30	12	74.44	0	0.00	74.35	12	8,933	0.13%
2019/01/29	2.3	74.47	5	74.30	74.50	-2.7	8,949	-0.03%
2019/01/25	1	75.00	1	74.65	75.00	0	9,001	0.00%
2019/01/23	4	73.71	0	0.00	73.70	4	9,099	0.04%
2019/01/22	10	73.93	0	0.00	74.05	10	9,094	0.11%
2019/01/21	0	0.00	8	76.48	76.50	-8	9,112	-0.09%
2019/01/18	0	0.00	2	76.00	75.95	-2	9,237	-0.02%
2019/01/16	0	0.00	5	75.55	75.55	-5	9,630	-0.05%
2019/01/15	0	0.00	4	75.70	75.65	-4	9,789	-0.04%
2019/01/14	2.2	75.03	0	0.00	75.00	2.2	9,799	0.02%
2019/01/11	0	0.00	24	75.43	75.50	-24	9,912	-0.24%
2019/01/10	0	0.00	4	74.71	74.80	-4	9,872	-0.04%
2019/01/09	0	0.00	13	74.95	75.00	-13	10,164	-0.13%
2019/01/08	1	73.60	3	73.68	73.65	-2	10,251	-0.02%
2019/01/07	1	73.30	2	73.68	73.95	-1	10,889	-0.01%
2019/01/04	9.1	72.29	1	72.10	72.20	8.1	11,031	0.07%
2019/01/03	8	73.40	0	0.00	73.35	8	11,818	0.07%
2019/01/02	12.1	74.28	0	0.00	74.05	12.1	11,938	0.10%
2018/12/28	0	0.00	4	75.26	75.50	-4	12,571	-0.03%
2018/12/27	0	0.00	4	74.98	75.05	-4	12,940	-0.03%
2018/12/26	1	74.05	1	74.15	73.55	0	12,942	0.00%
2018/12/25	12.2	73.50	3	73.50	73.75	9.2	12,867	0.07%
2018/12/24	2	74.60	0	0.00	74.70	2	12,756	0.02%
2018/12/22	5	74.73	0	0.00	74.85	5	12,755	0.04%
2018/12/21	1	74.50	0.2	75.35	75.20	0.8	12,926	0.01%
2018/12/20	4	75.10	2	75.50	75.05	2	13,248	0.02%
2018/12/19	0	0.00	4	75.85	75.90	-4	13,222	-0.03%
2018/12/17	1	75.40	3	75.97	75.95	-2	13,268	-0.02%
2018/12/14	5	75.19	0	0.00	75.35	5	13,243	0.04%
2018/12/13	2	76.35	2	76.20	76.30	0	13,211	0.00%
2018/12/12	5	76.25	5.1	75.86	76.20	0	13,210	0.00%
2018/12/11	1	74.95	2	74.50	75.05	-1	13,215	-0.01%
2018/12/10	12.3	74.53	0	0.00	74.45	12.3	13,270	0.09%
2018/12/06	26.3	75.24	0	0.00	75.10	26.3	13,600	0.19%
2018/12/05	3	76.78	4	76.95	76.65	-1	13,587	-0.01%
2018/12/04	0	0.00	1	78.40	78.25	-1	13,516	-0.01%
2018/12/03	0.2	79.00	26	78.62	78.80	-25.8	13,489	-0.19%
2018/11/30	2	76.98	1	77.20	76.75	1	13,291	0.01%
2018/11/29	0.2	77.20	0	0.00	77.05	0.2	13,262	0.00%
2018/11/28	2.1	76.59	2	76.75	76.90	0.1	13,153	0.00%
2018/11/27	5	75.78	0	0.00	76.05	5	13,089	0.04%
2018/11/26	2	76.30	5	76.40	76.15	-3	13,032	-0.02%
2018/11/23	6	75.29	0	0.00	75.35	6	13,091	0.05%
2018/11/22	3	76.00	0	0.00	75.60	3	13,247	0.02%
2018/11/21	3	75.10	1	75.65	76.00	2	13,286	0.02%
2018/11/20	3	75.95	0	0.00	76.00	3	13,118	0.02%
2018/11/19	1	76.80	0	0.00	76.70	1	13,017	0.01%
2018/11/16	3	76.90	0	0.00	76.95	3	12,964	0.02%
2018/11/15	2	77.35	0	0.00	77.60	2	12,876	0.02%
2018/11/14	3	77.35	0	0.00	77.35	3	12,865	0.02%
2018/11/13	1	75.90	1	76.95	77.10	0	12,813	0.00%
2018/11/12	1	78.20	2	78.25	78.00	-1	12,712	-0.01%
2018/11/09	5.2	77.82	0	0.00	77.80	5.2	12,685	0.04%
2018/11/08	5	78.59	17	79.01	78.85	-12	12,143	-0.10%
2018/11/07	6	78.36	4	78.40	78.40	2	12,009	0.02%
2018/11/06	0	78.20	1	77.80	78.00	-1	12,027	-0.01%
2018/11/05	1	77.65	2	78.00	78.25	-1	11,945	-0.01%
2018/11/02	6	78.44	7	78.60	78.65	-1	11,895	-0.01%
2018/11/01	4	78.23	10	78.31	78.40	-6	11,851	-0.05%
2018/10/31	2	76.98	0	0.00	77.55	2	11,758	0.02%
2018/10/30	3	75.77	1	75.80	75.95	2	11,634	0.02%
2018/10/29	4	75.89	0	0.00	75.75	4	11,553	0.03%
2018/10/26	12	75.33	1	75.40	75.40	11	11,468	0.10%
2018/10/25	10	75.61	6	75.88	75.50	4	11,239	0.04%
2018/10/24	9.6	77.20	8	77.53	77.40	1.6	10,803	0.01%
2018/10/23	14	77.94	0	0.00	77.75	14	10,641	0.13%
2018/10/22	4	78.29	8	79.29	79.20	-4	10,326	-0.04%
2018/10/19	2	78.23	4	78.99	79.30	-2	10,260	-0.02%
2018/10/18	2	79.15	1	79.55	79.15	1	10,165	0.01%
2018/10/17	7	80.08	1	80.45	79.40	6	10,117	0.06%
2018/10/16	9	78.98	4	79.14	79.30	5	9,921	0.05%
2018/10/15	18	78.94	7	78.71	79.20	11	9,950	0.11%
2018/10/12	15.1	78.92	3	77.70	80.05	12.1	9,350	0.13%
2018/10/11	69	78.58	29	78.67	77.40	40	9,184	0.44%
2018/10/09	15	83.12	0	0.00	83.25	15	8,092	0.19%
2018/10/08	57.1	82.96	1	83.00	83.00	56.1	7,840	0.71%
2018/10/05	29	83.88	3	83.20	83.45	26	7,292	0.36%
2018/10/04	5	84.93	0	0.00	84.90	5	6,962	0.07%
2018/10/03	1.1	85.91	2	86.05	85.95	-1	6,865	-0.01%
2018/10/02	3	86.18	1	86.25	86.05	2	6,874	0.03%
2018/10/01	1.2	87.18	9	87.30	87.35	-7.9	6,934	-0.11%
2018/09/28	0.1	87.00	30	87.01	86.90	-29.9	6,925	-0.43%
2018/09/27	0	0.00	54	87.24	87.35	-54	6,757	-0.80%
2018/09/25	1	86.85	2	87.00	87.10	-1	6,273	-0.02%
2018/09/21	0	0.00	5	86.76	86.85	-5	6,218	-0.08%
2018/09/20	3	86.05	0	0.00	85.90	3	6,205	0.05%
2018/09/19	3	85.97	0	0.00	86.15	3	6,337	0.05%
2018/09/18	1	85.30	4	85.60	85.40	-3	6,361	-0.05%
2018/09/17	3	85.92	0	0.00	85.85	3	6,533	0.05%
2018/09/14	14	85.85	0	0.00	86.50	14	6,517	0.21%
2018/09/13	35	85.28	0	0.00	84.95	35	6,481	0.54%
2018/09/12	24	85.43	0	0.00	85.55	24	6,167	0.39%
2018/09/11	33	85.63	2	85.53	85.65	31	5,989	0.52%
2018/09/10	22	85.92	0	0.00	86.00	22	5,747	0.38%
2018/09/07	6	86.15	0	0.00	86.40	6	5,723	0.10%
2018/09/06	3	86.30	0	0.00	86.50	3	5,741	0.05%
2018/09/05	0	0.00	1	87.10	87.00	-1	5,786	-0.02%
2018/09/04	0	0.00	1	86.70	87.00	-1	5,782	-0.02%
2018/09/03	0.1	86.65	7	86.60	86.45	-6.9	5,798	-0.12%
2018/08/31	0	0.00	3	86.77	86.95	-3	5,795	-0.05%
2018/08/30	0	0.00	6.3	87.67	87.55	-6.3	5,836	-0.11%
2018/08/29	0	0.00	19	86.98	87.25	-19	5,778	-0.33%
2018/08/28	1	86.10	1	86.10	86.25	0	5,600	0.00%
2018/08/27	2	85.43	0.1	85.60	85.55	1.9	5,580	0.03%
2018/08/23	1	85.15	0	0.00	85.05	1	5,512	0.02%
2018/08/22	2	84.55	0	0.00	84.65	2	5,551	0.04%
2018/08/21	2	84.28	0	0.00	84.55	2	5,515	0.04%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/17	1	83.85	0	0.00	83.65	1	5,479	0.02%
2018/08/16	4	83.55	0	0.00	83.80	4	5,421	0.07%
2018/08/15	10	83.50	1	83.50	83.75	9	5,381	0.17%
2018/08/14	1	84.20	0	0.00	84.55	1	5,340	0.02%
2018/08/13	10	84.32	0	0.00	83.95	10	5,368	0.19%
2018/08/10	7	85.89	0	0.00	85.70	7	5,285	0.13%
2018/08/08	1.1	86.32	1	86.35	86.15	0.1	5,408	0.00%
2018/08/01	0	0.00	0.2	86.00	86.15	-0.2	6,036	0.00%
2018/07/31	0	0.00	1.2	85.24	85.55	-1.2	6,058	-0.02%
2018/07/30	0	0.00	1	85.70	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	12	85.70	85.70	-12	6,081	-0.20%
2018/07/26	0	0.00	14	84.76	85.00	-14	6,129	-0.23%
2018/07/25	0	0.00	5	84.76	84.75	-5	6,080	-0.08%
2018/07/23	10	84.53	2	84.43	84.55	8	6,204	0.13%
2018/07/20	0	0.00	9	84.43	84.65	-9	6,337	-0.14%
2018/07/19	0	0.00	8	83.56	83.30	-8	6,304	-0.13%
2018/07/18	0	0.00	3	83.17	83.05	-3	6,365	-0.05%
2018/07/17	2	82.55	10	82.55	82.55	-8	6,322	-0.13%
2018/07/16	0.2	83.10	0	0.00	83.00	0.2	6,422	0.00%
2018/07/13	0	0.00	12	83.06	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	1	82.55	82.65	-1	6,241	-0.02%
2018/07/11	1	81.45	1	81.50	81.70	0	6,198	0.00%
2018/07/10	0	0.00	12	82.53	82.45	-12	6,163	-0.19%
2018/07/09	0	0.00	5	82.00	82.25	-5	6,131	-0.08%
2018/07/06	2	80.30	0	0.00	80.95	2	6,040	0.03%
2018/07/05	0	0.00	1	80.90	80.75	-1	5,994	-0.02%
2018/07/04	0	0.00	6	81.32	81.40	-6	6,006	-0.10%
2018/07/02	4	81.55	2	81.80	81.05	2	6,052	0.03%
2018/06/29	7	80.91	10	80.60	81.45	-3	6,045	-0.05%
2018/06/28	16	79.91	0	0.00	80.05	16	5,950	0.27%
2018/06/27	17	80.44	0	0.00	80.40	17	5,831	0.29%
2018/06/26	8	80.40	0	0.00	80.70	8	5,761	0.14%
2018/06/25	1	80.85	0	0.00	80.90	1	5,556	0.02%
2018/06/22	5	80.54	0	0.00	81.15	5	5,478	0.09%
2018/06/20	4	80.56	1	81.40	81.50	3	5,540	0.05%
2018/06/19	5	80.81	0	0.00	80.60	5	5,466	0.09%
2018/06/14	1	81.85	0	0.00	81.75	1	5,448	0.02%
2018/06/12	0	0.00	1	82.35	82.50	-1	5,436	-0.02%
2018/06/07	1	83.50	1	83.15	83.45	0	5,565	0.00%
2018/06/06	0	0.00	5	83.00	83.30	-5	5,598	-0.09%
2018/06/04	0	0.00	32	82.42	82.60	-32	5,547	-0.58%
2018/06/01	0	0.00	12	81.18	81.35	-12	5,472	-0.22%
2018/05/31	1	80.65	1	80.75	80.75	0	5,533	0.00%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/29	1	82.20	1	81.60	81.85	0	5,569	0.00%
2018/05/28	2	82.15	10	82.11	82.20	-8	5,618	-0.14%
2018/05/25	0	0.00	7	81.84	81.85	-7	5,697	-0.12%
2018/05/24	0	0.00	1	81.45	81.55	-1	5,699	-0.02%
2018/05/22	36	81.85	3	82.00	81.75	33	5,770	0.57%
2018/05/21	3	81.70	60	82.03	82.05	-57	5,933	-0.96%
2018/05/18	55	80.95	2	81.00	80.95	53	6,008	0.88%
2018/05/16	1	81.50	7	81.56	81.75	-6	6,281	-0.10%
2018/05/15	1	81.70	12	81.71	81.65	-11	6,311	-0.17%
2018/05/14	0	0.00	4	82.36	82.50	-4	6,727	-0.06%
2018/05/11	1	81.15	20	81.49	81.60	-19	6,558	-0.29%
2018/05/10	0	0.00	1	80.70	80.65	-1	6,315	-0.02%
2018/05/09	1.4	80.36	2.2	80.41	80.45	-0.8	6,264	-0.01%
2018/05/08	1	79.90	4	79.96	80.00	-3	6,278	-0.05%
2018/05/07	4	79.14	1	79.10	79.50	3	6,271	0.05%
2018/05/04	3	78.53	0	0.00	78.95	3	6,314	0.05%
2018/05/03	9	78.57	0	0.00	78.55	9	6,384	0.14%
2018/05/02	1	79.55	21	79.63	79.40	-20	6,320	-0.32%
2018/04/30	4	79.86	0	0.00	80.00	4	6,313	0.06%
2018/04/27	40	78.94	2	79.35	79.20	38	6,300	0.60%
2018/04/26	13	79.17	2	79.10	79.05	11	6,167	0.18%
2018/04/25	21	79.10	2	79.18	79.30	19	5,981	0.32%
2018/04/24	19.2	79.56	0	0.00	79.55	19.2	5,821	0.33%
2018/04/23	6	80.00	0	0.00	79.95	6	5,635	0.11%
2018/04/20	2	80.80	0	0.00	80.75	2	5,524	0.04%
2018/04/18	1	81.80	0	0.00	81.60	1	5,395	0.02%
2018/04/17	0	81.65	0	0.00	81.40	0	5,375	0.00%
2018/04/13	2	82.40	0	0.00	82.50	2	5,430	0.04%
2018/04/10	2	82.63	1	82.35	82.50	1	5,584	0.02%
2018/04/09	3	82.07	0	0.00	82.20	3	5,639	0.05%
2018/04/03	0	82.00	0	0.00	81.50	0	5,642	0.00%
2018/04/02	1	82.25	0	0.00	82.25	1	5,617	0.02%
2018/03/31	0	0.00	2	82.80	82.95	-2	5,607	-0.04%
2018/03/29	1	82.00	0	0.00	82.10	1	5,612	0.02%
2018/03/28	0.2	82.45	0	0.00	82.25	0.2	5,560	0.00%
2018/03/27	0.1	83.50	0	0.00	83.40	0.1	5,518	0.00%
2018/03/26	0	0.00	1	81.65	82.20	-1	5,484	-0.02%
2018/03/23	3	82.20	2	81.95	82.10	1	5,489	0.02%
2018/03/21	0	0.00	1	83.85	83.85	-1	5,430	-0.02%
2018/03/19	0	0.00	2	83.90	83.85	-2	5,405	-0.04%
2018/03/16	0	0.00	2	83.75	83.90	-2	5,399	-0.04%
2018/03/15	0	0.00	11	84.00	84.25	-11	5,373	-0.20%
2018/03/14	0	0.00	15	84.21	84.30	-15	5,360	-0.28%
2018/03/13	0	0.00	2	84.78	84.95	-2	5,409	-0.04%
2018/03/09	0	0.00	1	82.80	82.85	-1	5,442	-0.02%
2018/03/06	0	0.00	10	82.15	82.15	-10	5,449	-0.18%
2018/03/05	0	0.00	12	81.14	80.75	-12	5,491	-0.22%
2018/03/02	0.1	81.30	2	80.80	81.15	-1.9	5,452	-0.03%
2018/03/01	0.3	82.25	2	81.88	81.75	-1.8	5,382	-0.03%
2018/02/27	0	0.00	4	82.74	82.35	-4	5,345	-0.07%
2018/02/26	1	82.40	1	82.55	82.40	0	5,235	0.00%
2018/02/23	5.4	81.63	1	82.05	82.00	4.4	5,206	0.09%
2018/02/22	5	81.11	0	0.00	81.00	5	5,225	0.10%
2018/02/21	1.2	81.33	0	0.00	81.50	1.2	5,238	0.02%
2018/02/12	4.3	79.68	4	79.75	79.70	0.3	5,082	0.00%
2018/02/09	10	78.50	16	78.46	79.05	-6	5,062	-0.12%
2018/02/08	4	80.60	1	80.40	80.60	3	4,828	0.06%
2018/02/07	5	81.02	1	81.00	80.65	4	4,854	0.08%
2018/02/06	28.7	79.72	0	0.00	79.65	28.7	4,702	0.61%
2018/02/05	11	83.18	0	0.00	83.60	11	4,182	0.26%
2018/02/02	1	84.85	1	84.40	84.90	0	4,080	0.00%
2018/02/01	3	85.08	0	0.00	85.25	3	4,049	0.07%
2018/01/31	1	84.30	2	84.90	84.65	-1	4,014	-0.02%
2018/01/30	3	84.68	0	0.00	84.55	3	3,980	0.08%
2018/01/29	26	85.53	1.2	85.56	85.55	24.8	3,924	0.63%
2018/01/26	3	87.20	0	0.00	87.50	3	3,841	0.08%
2018/01/25	1	87.50	0	0.00	87.45	1	3,739	0.03%
2018/01/24	0	0.00	1	86.95	87.20	-1	3,678	-0.03%
2018/01/23	0	0.00	3	88.20	88.30	-3	3,629	-0.08%
2018/01/22	2.2	87.81	0	0.00	87.95	2.2	3,588	0.06%
2018/01/19	3	86.55	4	86.95	87.15	-1	3,550	-0.03%
2018/01/18	10	86.50	15.7	85.92	86.30	-5.7	3,516	-0.16%
2018/01/17	1	84.80	3	85.18	85.15	-2	3,441	-0.06%
2018/01/16	0	85.00	1	84.60	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	1	84.55	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	0.5	84.15	84.10	-0.5	3,310	-0.01%
2018/01/11	0	0.00	1	83.45	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	7	84.01	83.75	-7	3,334	-0.21%
2018/01/09	0	0.00	2	84.03	84.15	-2	3,292	-0.06%
2018/01/08	1	83.75	3	83.97	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	2	83.63	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	13	83.43	83.50	-13	3,291	-0.40%
2018/01/03	1	83.35	7	83.35	83.35	-6	3,464	-0.17%
2018/01/02	0	0.00	5	82.58	82.60	-5	3,412	-0.15%