元大台灣50 (0050)-元大-新生券商分點個股進出

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－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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	2.8	192.11	9	191.45	191.45	-6.2	11,776	-0.05%
2024/11/19	4	191.92	2	190.92	192.25	2	11,771	0.02%
2024/11/18	1.7	190.72	0	0.00	189.65	1.7	11,824	0.01%
2024/11/15	0.2	191.36	0	0.00	192.35	0.2	11,756	0.00%
2024/11/14	5.1	191.60	1.2	191.17	191.00	3.8	11,853	0.03%
2024/11/13	1.4	192.82	1	192.80	192.75	0.4	11,842	0.00%
2024/11/12	11.9	194.95	0	0.00	194.00	11.9	12,000	0.10%
2024/11/11	3.4	197.31	0	0.00	199.10	3.4	11,744	0.03%
2024/11/08	4	199.65	1	199.20	199.00	3	11,831	0.03%
2024/11/07	4.8	196.66	2.6	196.39	197.45	2.2	12,006	0.02%
2024/11/06	1.4	195.22	1	196.40	195.20	0.4	12,212	0.00%
2024/11/05	2.1	192.72	1	194.55	193.65	1.1	12,463	0.01%
2024/11/04	2.6	191.49	2.3	191.22	192.95	0.3	13,347	0.00%
2024/11/01	6.6	188.41	0	0.00	190.50	6.6	14,148	0.05%
2024/10/30	2	193.30	5	192.50	191.80	-3	14,315	-0.02%
2024/10/29	11.1	191.21	5	192.50	191.50	6.1	14,313	0.04%
2024/10/28	1.7	196.05	7.3	195.94	196.05	-5.6	14,060	-0.04%
2024/10/25	0	196.08	2	196.15	196.40	-2	14,087	-0.01%
2024/10/24	2.3	195.07	1	195.84	194.80	1.2	14,042	0.01%
2024/10/23	0.7	196.35	1	195.76	196.00	-0.3	14,339	0.00%
2024/10/22	1.3	195.81	1	197.10	197.30	0.3	14,390	0.00%
2024/10/21	1.4	199.48	0.2	198.43	198.05	1.3	14,602	0.01%
2024/10/18	14.2	198.44	3.3	199.21	198.10	10.9	14,655	0.07%
2024/10/17	5.1	192.36	0	194.72	193.30	5.1	14,415	0.04%
2024/10/16	3.3	193.20	1.2	193.75	193.00	2.1	14,498	0.01%
2024/10/15	0.2	194.15	5.1	195.70	196.40	-4.8	14,422	-0.03%
2024/10/14	0.2	191.75	10.7	192.58	192.30	-10.5	14,339	-0.07%
2024/10/11	2.7	191.93	2.1	192.10	192.15	0.6	14,407	0.00%
2024/10/09	0.1	189.50	2.3	189.74	189.00	-2.2	14,365	-0.01%
2024/10/08	0.3	186.16	1.1	187.22	187.25	-0.8	14,296	-0.01%
2024/10/07	3.3	187.52	4.1	187.07	188.15	-0.8	14,396	-0.01%
2024/10/04	7.1	183.77	0	0.00	183.60	7.1	14,461	0.05%
2024/10/01	5.1	183.86	0	0.00	183.60	5.1	14,475	0.04%
2024/09/30	3.1	184.26	0.1	184.10	183.95	3	14,529	0.02%
2024/09/27	0	189.08	3.5	189.20	188.90	-3.5	14,418	-0.02%
2024/09/26	4	188.90	1.2	189.02	189.30	2.8	14,319	0.02%
2024/09/25	0.5	187.64	2.6	187.65	187.75	-2.1	14,162	-0.02%
2024/09/24	0.2	183.14	4.1	183.34	185.00	-3.9	14,037	-0.03%
2024/09/23	0.2	183.06	0.3	182.95	183.25	-0.1	13,975	0.00%
2024/09/20	2.4	183.02	8.4	182.87	182.45	-6	13,992	-0.04%
2024/09/19	2	177.43	1.4	179.14	180.15	0.6	13,982	0.00%
2024/09/18	3	178.13	0	0.00	177.85	3	14,067	0.02%
2024/09/16	2	178.83	0.5	178.55	178.75	1.5	14,084	0.01%
2024/09/13	1.4	178.64	0.2	178.50	178.40	1.2	14,174	0.01%
2024/09/12	0.3	176.09	0.2	176.89	178.30	0	14,521	0.00%
2024/09/11	7.2	171.81	2	171.93	171.85	5.2	14,368	0.04%
2024/09/10	2.1	172.58	4	172.25	172.35	-1.9	14,420	-0.01%
2024/09/09	6.9	171.30	1.4	170.58	172.05	5.5	14,373	0.04%
2024/09/06	0.1	174.40	0	0.00	174.75	0.1	14,389	0.00%
2024/09/05	0.5	173.23	0	0.00	172.30	0.5	14,372	0.00%
2024/09/04	24.7	171.79	0	0.00	171.25	24.7	14,406	0.17%
2024/09/03	1.5	180.07	0	0.00	180.05	1.5	14,022	0.01%
2024/09/02	0.2	180.77	0.2	180.83	180.85	0	14,146	0.00%
2024/08/30	0	0.00	0.2	181.70	181.35	-0.2	14,088	0.00%
2024/08/29	1.3	179.53	0	180.80	180.50	1.3	14,086	0.01%
2024/08/28	0.2	182.53	0	0.00	183.00	0.2	14,056	0.00%
2024/08/27	0.1	180.03	2	180.40	180.45	-1.9	14,102	-0.01%
2024/08/26	1.1	181.15	3	183.16	181.25	-1.9	14,168	-0.01%
2024/08/23	1.3	180.79	0	0.00	180.95	1.3	14,091	0.01%
2024/08/22	0.2	180.65	1	180.90	180.85	-0.9	14,051	-0.01%
2024/08/21	6.3	182.51	0	0.00	181.80	6.3	14,058	0.04%
2024/08/20	5.2	184.58	1.2	184.97	183.75	4	13,924	0.03%
2024/08/19	8	184.04	9.6	183.94	183.65	-1.6	13,845	-0.01%
2024/08/16	5.3	182.73	5.2	183.15	183.40	0.1	13,796	0.00%
2024/08/15	4.8	179.83	5	180.45	179.35	-0.2	13,649	0.00%
2024/08/14	2.3	180.82	0.4	180.55	180.75	1.9	13,570	0.01%
2024/08/13	0.1	178.41	2.2	178.60	178.50	-2.1	13,336	-0.02%
2024/08/12	0.1	178.97	3.1	179.24	178.05	-3	13,356	-0.02%
2024/08/09	0.1	175.30	3.7	176.16	175.85	-3.6	13,306	-0.03%
2024/08/08	4.2	170.84	0	171.84	170.55	4.2	13,046	0.03%
2024/08/07	3.8	172.61	3.1	171.77	174.15	0.7	12,768	0.01%
2024/08/06	35.4	167.19	27.9	162.12	167.50	7.5	12,399	0.06%
2024/08/05	30.2	161.59	4.5	163.22	158.75	25.7	11,432	0.22%
2024/08/02	15.3	176.67	0	0.00	174.70	15.3	10,609	0.14%
2024/08/01	2	185.00	2.6	184.36	184.00	-0.6	10,219	-0.01%
2024/07/31	2.2	179.28	6.2	180.73	180.85	-4	10,128	-0.04%
2024/07/30	0.8	178.61	2	177.83	180.60	-1.2	10,071	-0.01%
2024/07/29	4.2	181.66	19.3	181.44	180.60	-15.1	9,957	-0.15%
2024/07/26	11.1	178.75	4.3	179.00	179.00	6.9	9,866	0.07%
2024/07/23	6.2	184.90	10.3	185.07	186.30	-4.1	9,562	-0.04%
2024/07/22	14.1	181.38	17.8	181.45	180.70	-3.7	9,450	-0.04%
2024/07/19	16.7	187.68	0.1	187.56	186.25	16.6	9,175	0.18%
2024/07/18	14.1	189.83	14.1	189.31	190.60	-0.1	9,029	0.00%
2024/07/17	4.6	194.42	0	0.00	194.10	4.6	8,821	0.05%
2024/07/16	8.1	197.52	18.1	197.95	196.85	-9.9	8,733	-0.11%
2024/07/15	1.6	197.00	1	196.45	196.70	0.6	9,019	0.01%
2024/07/12	28.2	197.21	1	197.70	196.35	27.2	8,965	0.30%
2024/07/11	1.2	200.49	10.2	202.16	202.75	-9	8,857	-0.10%
2024/07/10	1.2	195.60	1.2	197.09	198.35	0	8,971	0.00%
2024/07/09	5.6	197.43	9.1	197.18	197.65	-3.5	8,983	-0.04%
2024/07/08	3.3	195.63	0.9	196.08	197.85	2.4	8,823	0.03%
2024/07/05	1.5	191.93	5.9	192.11	191.80	-4.4	8,606	-0.05%
2024/07/04	0	191.85	2.3	191.73	192.50	-2.3	8,531	-0.03%
2024/07/03	0.1	186.75	3	187.30	187.60	-2.9	8,456	-0.03%
2024/07/02	0.1	185.32	2.2	185.07	185.35	-2.1	8,443	-0.02%
2024/07/01	0.3	187.30	2.6	187.02	186.60	-2.3	8,429	-0.03%
2024/06/28	0	0.00	6.9	185.73	186.45	-6.9	8,429	-0.08%
2024/06/27	6.1	185.09	11.3	183.65	185.30	-5.2	8,449	-0.06%
2024/06/26	2.1	184.99	18.2	185.09	185.35	-16.2	8,476	-0.19%
2024/06/25	2.6	182.76	1.1	181.16	183.90	1.5	8,380	0.02%
2024/06/24	3.4	185.01	0	0.00	184.00	3.4	8,236	0.04%
2024/06/21	0.9	188.28	2.5	187.33	188.60	-1.6	8,125	-0.02%
2024/06/20	0.4	188.57	2.1	187.95	189.75	-1.7	8,098	-0.02%
2024/06/19	3	186.75	0.7	187.74	187.95	2.2	8,022	0.03%
2024/06/18	3.1	182.99	0.7	182.59	183.00	2.4	7,932	0.03%
2024/06/17	2.1	179.74	12.1	179.69	180.00	-10	7,990	-0.13%
2024/06/14	1	178.04	0.1	179.65	180.00	0.9	7,998	0.01%
2024/06/13	1.1	179.11	11.1	179.27	178.95	-10	8,188	-0.12%
2024/06/12	0	175.50	2.1	175.19	176.40	-2	8,063	-0.03%
2024/06/11	0	0.00	3	173.53	173.30	-3	8,075	-0.04%
2024/06/07	0.1	172.99	11.1	172.65	172.85	-11	8,108	-0.14%
2024/06/06	2.1	173.65	12.2	173.84	174.20	-10.1	8,239	-0.12%
2024/06/05	0.4	167.40	2.2	167.49	168.45	-1.8	8,172	-0.02%
2024/06/04	2.4	167.42	2.4	166.86	166.85	0	8,578	0.00%
2024/06/03	1.4	168.52	3	169.60	169.55	-1.6	8,939	-0.02%
2024/05/31	2.9	167.84	0.3	168.40	166.00	2.6	9,065	0.03%
2024/05/30	3.5	168.24	2	167.95	167.90	1.5	9,200	0.02%
2024/05/29	10.1	171.59	0.2	171.55	170.85	10	9,451	0.11%
2024/05/28	1	173.05	0	172.70	173.20	1	9,482	0.01%
2024/05/27	0.2	172.50	1	173.15	172.95	-0.8	9,504	-0.01%
2024/05/24	0.2	170.25	100.2	169.30	170.60	-100	9,509	-1.05%
2024/05/23	21.1	170.87	1	171.30	171.30	20.1	9,611	0.21%
2024/05/22	12	167.84	3.2	169.45	170.00	8.8	9,831	0.09%
2024/05/21	6	166.57	0.1	166.80	167.00	6	9,929	0.06%
2024/05/20	2.2	166.84	0.1	166.75	167.20	2.1	10,029	0.02%
2024/05/17	0.2	167.19	0	0.00	167.25	0.2	10,138	0.00%
2024/05/16	2.3	167.77	0	0.00	167.45	2.3	10,210	0.02%
2024/05/15	1.5	167.30	3.3	167.22	166.65	-1.8	10,302	-0.02%
2024/05/14	0.1	163.20	2	163.30	164.40	-1.9	10,754	-0.02%
2024/05/13	0.1	163.45	23.7	163.51	163.30	-23.5	10,911	-0.22%
2024/05/10	0.7	160.74	4.1	161.69	161.65	-3.4	10,908	-0.03%
2024/05/09	30	160.75	0	0.00	160.50	30	10,887	0.28%
2024/05/08	2.1	160.20	7.5	160.61	160.70	-5.4	10,915	-0.05%
2024/05/07	1	159.80	2.3	159.85	160.10	-1.3	10,975	-0.01%
2024/05/06	0	0.00	3.3	159.64	159.20	-3.3	11,315	-0.03%
2024/05/03	0	0.00	0	157.50	156.95	0	11,435	0.00%
2024/05/02	3.8	156.65	0	0.00	156.15	3.8	11,775	0.03%
2024/04/30	0	0.00	1.6	158.87	158.25	-1.6	11,907	-0.01%
2024/04/29	0.2	157.85	1	158.30	158.80	-0.8	11,948	-0.01%
2024/04/26	2.1	156.71	4	156.25	156.00	-1.9	12,035	-0.02%
2024/04/25	6.9	153.86	0	0.00	153.50	6.9	12,372	0.06%
2024/04/24	20	154.00	3.1	155.90	156.35	16.9	12,412	0.14%
2024/04/23	0.6	152.21	1	152.35	151.90	-0.4	12,890	0.00%
2024/04/22	6.2	150.91	3.2	150.94	150.45	2.9	13,165	0.02%
2024/04/19	22.1	151.47	2.4	151.60	150.90	19.6	13,214	0.15%
2024/04/18	1.1	157.91	1	156.40	158.95	0.1	12,816	0.00%
2024/04/17	2.5	157.00	0	0.00	157.40	2.5	12,800	0.02%
2024/04/16	7.9	155.68	4.2	157.00	155.65	3.8	12,784	0.03%
2024/04/15	11.7	159.95	0.6	160.20	160.00	11.1	12,601	0.09%
2024/04/12	55	162.55	0	0.00	162.10	55	12,626	0.44%
2024/04/11	11.2	161.91	0.1	162.25	162.50	11.1	12,596	0.09%
2024/04/10	0	162.90	61.2	162.75	163.00	-61.2	12,600	-0.49%
2024/04/09	20	160.70	8.2	162.30	163.25	11.8	12,737	0.09%
2024/04/08	0.3	159.21	0.1	159.75	159.45	0.2	12,701	0.00%
2024/04/03	3.2	158.40	0	0.00	158.55	3.2	12,825	0.03%
2024/04/02	27.1	158.65	31.1	158.62	159.65	-4	12,995	-0.03%
2024/04/01	8.1	157.64	2.1	158.34	157.40	6	13,372	0.04%
2024/03/29	0	0.00	3	157.45	157.90	-3	13,564	-0.02%
2024/03/28	1.1	157.04	0.4	156.80	156.90	0.7	13,567	0.01%
2024/03/27	0.4	157.28	5.2	157.59	157.65	-4.8	13,618	-0.04%
2024/03/26	0	0.00	4	158.00	157.60	-4	13,634	-0.03%
2024/03/25	0.2	157.65	1	157.84	157.50	-0.8	13,636	-0.01%
2024/03/22	0.1	157.95	1	157.30	157.20	-0.9	13,586	-0.01%
2024/03/21	0	0.00	5.6	156.98	157.40	-5.6	13,584	-0.04%
2024/03/20	2.2	153.94	7	153.76	153.20	-4.8	13,558	-0.04%
2024/03/19	0.2	153.57	1	154.01	154.05	-0.9	13,924	-0.01%
2024/03/18	1.3	153.66	0.1	153.70	154.40	1.2	13,830	0.01%
2024/03/15	0.3	153.92	1.2	154.28	153.00	-0.9	13,623	-0.01%
2024/03/14	1.2	155.04	0.6	155.08	155.10	0.6	13,532	0.00%
2024/03/13	20.2	155.55	5.5	155.44	155.25	14.7	13,611	0.11%
2024/03/12	1	154.30	1	154.60	154.50	0	13,443	0.00%
2024/03/11	0.5	153.88	7	153.21	152.90	-6.5	13,318	-0.05%
2024/03/08	4.5	154.97	7.6	155.79	154.45	-3.1	13,181	-0.02%
2024/03/07	0.1	151.60	2.9	152.45	152.30	-2.7	12,772	-0.02%
2024/03/06	1.3	147.44	10.2	148.13	148.85	-8.9	12,366	-0.07%
2024/03/05	2.1	147.96	5.2	147.77	148.15	-3.2	12,273	-0.03%
2024/03/04	4.2	146.29	15	146.50	146.95	-10.9	12,111	-0.09%
2024/03/01	5.5	143.01	1	143.90	142.80	4.5	11,865	0.04%
2024/02/29	1	142.81	2.3	142.95	143.30	-1.3	11,877	-0.01%
2024/02/27	2.3	143.40	17.5	143.94	143.35	-15.2	11,985	-0.13%
2024/02/26	3	143.60	1.1	143.89	143.95	1.9	11,990	0.02%
2024/02/23	0	143.65	6.4	143.83	143.75	-6.4	11,929	-0.05%
2024/02/22	0.3	142.54	2.4	142.53	142.80	-2.1	12,083	-0.02%
2024/02/21	3.1	141.20	3.2	141.27	141.20	-0.1	12,022	0.00%
2024/02/20	1.5	141.53	6.2	141.77	141.65	-4.6	12,301	-0.04%
2024/02/19	4.2	140.94	3.9	140.95	141.10	0.3	12,385	0.00%
2024/02/16	1.6	141.42	2.9	141.66	141.30	-1.3	12,615	-0.01%
2024/02/15	4	142.03	22.6	141.91	142.35	-18.6	12,656	-0.15%
2024/02/05	1.3	135.45	1	136.00	135.95	0.3	12,384	0.00%
2024/02/02	2	134.75	0.4	135.04	135.10	1.6	12,168	0.01%
2024/02/01	0.4	134.00	2	133.85	134.35	-1.6	12,124	-0.01%
2024/01/31	0.9	134.75	1.2	134.80	134.35	-0.3	12,169	0.00%
2024/01/30	2	136.35	1.4	136.45	136.15	0.6	12,165	0.01%
2024/01/29	0.2	136.20	2	136.34	136.50	-1.8	12,271	-0.02%
2024/01/26	0.2	135.70	1.1	135.70	135.65	-1	11,972	-0.01%
2024/01/25	0.5	135.00	4.1	135.60	135.65	-3.6	11,872	-0.03%
2024/01/24	8.1	133.95	1.3	134.12	134.00	6.8	11,511	0.06%
2024/01/23	1	134.00	6.1	133.93	134.05	-5.1	11,454	-0.04%
2024/01/22	1.4	134.04	0	0.00	133.80	1.4	11,491	0.01%
2024/01/19	0.4	132.90	11.4	132.31	132.90	-11.1	11,344	-0.10%
2024/01/18	1	128.28	0	128.30	128.30	0.9	11,276	0.01%
2024/01/17	9.2	127.76	1	128.10	127.45	8.2	11,225	0.07%
2024/01/16	9.7	131.69	0	0.00	131.65	9.7	10,739	0.09%
2024/01/15	1.2	132.97	0.1	133.05	133.00	1.1	10,507	0.01%
2024/01/12	1	132.75	0	0.00	132.65	1	10,378	0.01%
2024/01/11	2	132.85	0	0.00	132.85	2	10,400	0.02%
2024/01/10	2	132.40	2	132.53	132.30	0	10,466	0.00%
2024/01/09	0.2	133.04	1.1	133.01	133.00	-0.9	10,467	-0.01%
2024/01/08	1	133.40	1	132.90	132.75	0	10,501	0.00%
2024/01/05	2.3	132.71	0.1	132.65	132.15	2.2	10,451	0.02%
2024/01/04	2.4	132.40	1	132.70	132.50	1.4	10,623	0.01%
2024/01/03	6.5	133.08	0.5	132.55	132.55	6	10,771	0.06%
2024/01/02	2.1	135.27	2.2	135.26	134.90	0	10,627	0.00%
2023/12/29	3	135.55	0.1	135.58	135.45	2.9	10,597	0.03%
2023/12/28	1	135.84	12	135.78	135.75	-10.9	10,564	-0.10%
2023/12/27	2	134.85	4.9	135.34	135.75	-2.9	10,401	-0.03%
2023/12/26	0.2	134.15	1.1	134.15	134.25	-0.9	10,010	-0.01%
2023/12/25	0	0.00	4.1	133.58	133.50	-4.1	9,822	-0.04%
2023/12/22	0.1	132.85	4	132.86	132.95	-3.9	9,796	-0.04%
2023/12/21	1	132.30	0.9	132.60	132.60	0.1	9,860	0.00%
2023/12/20	0	0.00	5	133.63	133.75	-5	9,837	-0.05%
2023/12/19	2.1	133.27	4	133.25	133.40	-2	9,885	-0.02%
2023/12/18	1.1	133.44	0	133.55	133.90	1	10,144	0.01%
2023/12/15	2.3	133.89	0.3	133.97	133.70	2	10,132	0.02%
2023/12/14	1	132.95	1.4	132.77	133.15	-0.4	9,893	0.00%
2023/12/13	0	0.00	0	131.50	131.55	0	9,477	0.00%
2023/12/12	0	131.75	1.1	131.89	131.50	-1	9,524	-0.01%
2023/12/11	1	130.85	0	131.05	131.20	1	9,552	0.01%
2023/12/08	0	0.00	2.6	131.21	131.05	-2.6	9,554	-0.03%
2023/12/07	1.1	130.32	0	0.00	130.00	1.1	9,380	0.01%
2023/12/06	0.2	130.85	1	130.85	130.80	-0.8	9,471	-0.01%
2023/12/05	0	0.00	0.7	130.40	130.35	-0.7	9,445	-0.01%
2023/12/04	11	131.32	5.7	131.37	131.30	5.3	9,459	0.06%
2023/12/01	1.7	131.26	0.1	131.48	131.80	1.6	9,507	0.02%
2023/11/30	0	131.05	0	0.00	131.35	0	9,479	0.00%
2023/11/29	1	131.15	2.1	131.53	131.15	-1.1	9,354	-0.01%
2023/11/28	1	130.40	10.1	131.62	131.25	-9.1	9,295	-0.10%
2023/11/27	1.3	130.76	0	0.00	130.35	1.3	9,208	0.01%
2023/11/24	2	131.25	2	131.15	131.20	0	9,147	0.00%
2023/11/22	3.1	131.61	0.5	131.65	131.35	2.5	9,002	0.03%
2023/11/21	1	132.50	28.9	132.05	132.55	-27.9	9,018	-0.31%
2023/11/17	0	130.85	2.1	131.23	131.00	-2.1	8,625	-0.02%
2023/11/16	3.3	130.63	3.8	130.50	130.60	-0.5	8,234	-0.01%
2023/11/15	1	130.49	0.3	130.56	130.55	0.7	8,096	0.01%
2023/11/14	0.1	129.11	1.3	129.37	129.00	-1.2	7,843	-0.02%
2023/11/13	1.4	128.92	27.6	128.75	128.70	-26.2	7,669	-0.34%
2023/11/10	0	0.00	0	126.65	126.75	0	7,548	0.00%
2023/11/08	0.4	127.25	3.2	126.76	127.20	-2.9	7,872	-0.04%
2023/11/07	0.1	126.45	0	0.00	126.50	0.1	7,816	0.00%
2023/11/06	0.1	126.80	3	126.85	126.55	-2.9	7,888	-0.04%
2023/11/02	1	124.50	0	0.00	124.50	1	7,713	0.01%
2023/11/01	0.2	121.82	0	0.00	121.75	0.2	7,626	0.00%
2023/10/31	5.5	121.66	2	121.33	121.15	3.5	7,666	0.05%
2023/10/30	7.1	121.92	3.7	122.14	122.00	3.4	7,686	0.04%
2023/10/27	0.9	122.44	0	0.00	122.30	0.9	7,608	0.01%
2023/10/26	20.6	121.73	2	121.75	121.75	18.6	7,661	0.24%
2023/10/25	1	124.30	0	0.00	124.20	1	7,340	0.01%
2023/10/24	3.5	123.21	0.3	123.94	123.95	3.2	7,340	0.04%
2023/10/23	4.1	123.88	1	123.90	123.85	3.1	7,293	0.04%
2023/10/20	0.4	124.51	0.6	125.13	125.40	-0.2	7,276	0.00%
2023/10/19	0.3	125.02	0.2	125.00	124.85	0.1	7,364	0.00%
2023/10/18	1.3	125.09	0.2	125.85	124.80	1.1	7,447	0.01%
2023/10/17	0	126.60	0	0.00	126.55	0	7,349	0.00%
2023/10/16	0.4	126.15	0	0.00	126.25	0.4	7,474	0.00%
2023/10/13	1.1	126.60	2.5	126.91	126.95	-1.4	7,526	-0.02%
2023/10/12	0.1	126.45	1.4	126.85	127.30	-1.3	7,674	-0.02%
2023/10/11	0.3	125.87	2	126.12	126.25	-1.7	7,681	-0.02%
2023/10/05	1.5	123.54	0.2	122.90	123.65	1.3	7,694	0.02%
2023/10/04	3.7	121.70	2	121.75	121.90	1.7	7,701	0.02%
2023/10/03	1	123.56	0.1	124.08	123.50	0.9	7,645	0.01%
2023/10/02	9.1	124.30	0.8	124.27	124.25	8.3	7,694	0.11%
2023/09/28	0.5	122.63	1	122.65	122.65	-0.5	7,859	-0.01%
2023/09/27	2	121.83	0	0.00	122.15	2	7,849	0.03%
2023/09/26	2.4	122.42	1	122.15	122.10	1.4	7,835	0.02%
2023/09/22	2.7	122.32	2	122.35	122.65	0.7	7,829	0.01%
2023/09/21	9.5	122.94	1	122.70	122.75	8.5	7,765	0.11%
2023/09/20	3.3	125.04	2	124.73	124.75	1.3	7,507	0.02%
2023/09/19	1.1	125.74	0	125.65	125.45	1.1	7,518	0.01%
2023/09/18	6.7	126.12	4	126.05	126.00	2.7	7,574	0.04%
2023/09/15	0.2	127.05	7.3	126.99	127.35	-7	7,899	-0.09%
2023/09/13	0.1	125.50	0	125.50	125.20	0.1	7,892	0.00%
2023/09/12	0	124.00	2	124.38	125.05	-2	7,959	-0.03%
2023/09/11	0.9	123.84	1	123.80	123.80	-0.1	8,099	0.00%
2023/09/08	3.3	123.97	0	0.00	124.30	3.3	8,073	0.04%
2023/09/07	1.3	125.25	0	0.00	124.85	1.3	8,371	0.02%
2023/09/06	0.5	126.34	0	0.00	126.00	0.5	8,506	0.01%
2023/09/05	2.1	126.40	0	0.00	126.45	2.1	8,477	0.03%
2023/09/04	0	125.90	0.1	126.60	126.75	-0.1	8,502	0.00%
2023/09/01	0.2	126.00	0	0.00	125.90	0.2	8,646	0.00%
2023/08/31	1	125.90	0	0.00	125.70	1	8,705	0.01%
2023/08/30	0	0.00	1.1	126.94	126.60	-1.1	8,738	-0.01%
2023/08/29	0.1	125.40	1.2	125.95	126.05	-1.1	8,774	-0.01%
2023/08/28	0	125.35	0	0.00	125.35	0	8,731	0.00%
2023/08/25	4.5	124.77	0	0.00	124.55	4.5	8,806	0.05%
2023/08/23	3	125.01	0.1	124.70	124.85	2.9	9,020	0.03%
2023/08/22	0	123.92	2	123.95	124.00	-2	9,303	-0.02%
2023/08/21	4.4	123.32	3.3	123.05	123.00	1.1	9,433	0.01%
2023/08/18	1.7	124.21	3	124.08	123.85	-1.3	9,447	-0.01%
2023/08/17	16.2	123.28	0	0.00	124.60	16.2	9,525	0.17%
2023/08/16	5.4	123.86	0	0.00	124.05	5.4	9,664	0.06%
2023/08/15	10	124.72	1	125.30	124.70	9	9,931	0.09%
2023/08/14	11.4	124.58	3	124.42	124.50	8.4	10,173	0.08%
2023/08/11	0.1	127.00	0	126.60	126.30	0.1	10,232	0.00%
2023/08/10	0.1	126.70	1.8	126.72	126.40	-1.6	10,235	-0.02%
2023/08/09	3	127.17	0	0.00	127.20	3	10,122	0.03%
2023/08/08	3.6	126.73	1	127.00	127.00	2.6	10,124	0.03%
2023/08/07	3.4	128.25	0	0.00	128.50	3.4	10,010	0.03%
2023/08/04	5.6	127.13	2	127.28	127.25	3.6	10,002	0.04%
2023/08/02	8.4	128.05	3.1	128.48	127.85	5.3	9,967	0.05%
2023/07/31	4.3	128.74	7	129.99	128.80	-2.7	9,830	-0.03%
2023/07/28	0	129.50	0	0.00	129.50	0	9,771	0.00%
2023/07/27	0.1	129.35	1.3	129.24	129.50	-1.2	9,795	-0.01%
2023/07/26	0.5	128.86	0	0.00	128.50	0.5	9,814	0.01%
2023/07/25	1.1	129.02	0	128.93	128.85	1.1	9,835	0.01%
2023/07/24	2.3	126.87	0	0.00	127.25	2.3	9,877	0.02%
2023/07/21	2.5	127.25	5	127.12	127.20	-2.5	9,930	-0.03%
2023/07/20	0.4	129.52	0	0.00	129.35	0.4	10,026	0.00%
2023/07/19	2.2	129.05	2	129.48	128.75	0.2	10,073	0.00%
2023/07/18	11	130.41	1.1	130.18	129.85	10	9,915	0.10%
2023/07/17	3.2	131.93	0	132.03	132.00	3.2	9,841	0.03%
2023/07/14	0	0.00	1.1	132.29	132.25	-1.1	9,716	-0.01%
2023/07/13	1	131.20	3.5	131.23	130.90	-2.5	9,551	-0.03%
2023/07/12	2.1	129.20	9	129.15	129.45	-6.9	9,385	-0.07%
2023/07/11	1	128.84	1.1	128.91	129.20	0	9,379	0.00%
2023/07/10	0.5	128.03	0	0.00	127.45	0.5	9,413	0.01%
2023/07/07	0.7	127.66	0	0.00	127.70	0.7	9,330	0.01%
2023/07/06	2.9	128.83	2.2	128.63	127.90	0.6	9,296	0.01%
2023/07/05	0.1	130.91	0	0.00	130.80	0.1	9,086	0.00%
2023/07/04	0	130.90	2.6	130.90	131.00	-2.6	9,075	-0.03%
2023/07/03	0.2	130.35	2.9	130.42	130.70	-2.8	9,106	-0.03%
2023/06/30	0.3	128.53	0.4	128.55	129.10	-0.1	9,245	0.00%
2023/06/29	0	129.10	0	0.00	129.05	0	9,318	0.00%
2023/06/28	1.1	129.19	1	129.00	129.10	0.1	9,274	0.00%
2023/06/27	1.5	129.23	0	0.00	128.90	1.5	9,342	0.02%
2023/06/26	2.7	129.88	3.1	129.95	129.75	-0.4	9,410	0.00%
2023/06/21	1	130.54	1	130.55	130.55	0	9,511	0.00%
2023/06/20	0.1	130.75	17	130.49	130.55	-16.9	9,327	-0.18%
2023/06/19	0	131.29	1	130.60	131.25	-1	9,455	-0.01%
2023/06/16	0.2	131.25	1	131.50	131.55	-0.8	9,416	-0.01%
2023/06/15	0.1	131.80	5.1	131.70	131.90	-5	9,414	-0.05%
2023/06/14	0	0.00	6.3	131.47	131.50	-6.3	9,411	-0.07%
2023/06/13	3.2	130.97	5.7	131.24	131.55	-2.5	9,559	-0.03%
2023/06/12	0	128.85	0.3	129.04	129.00	-0.3	9,371	0.00%
2023/06/09	0.1	127.95	0	127.85	127.80	0.1	9,326	0.00%
2023/06/08	1.7	127.12	5.9	127.49	126.85	-4.2	9,545	-0.04%
2023/06/07	1	127.05	2.5	127.88	128.10	-1.5	9,679	-0.02%
2023/06/06	0.4	126.45	0.1	127.00	126.70	0.3	9,532	0.00%
2023/06/05	0	0.00	0.5	126.60	126.35	-0.5	9,525	0.00%
2023/06/02	0.1	126.20	9.4	126.15	126.75	-9.4	9,543	-0.10%
2023/06/01	1.4	125.03	0	0.00	125.15	1.4	9,567	0.01%
2023/05/31	1.2	126.18	3.7	126.18	126.15	-2.5	9,554	-0.03%
2023/05/30	0.2	126.68	10	126.84	126.75	-9.8	9,464	-0.10%
2023/05/29	1	126.75	5.3	126.96	126.75	-4.3	9,386	-0.05%
2023/05/26	0.2	125.80	2.4	125.83	125.95	-2.2	9,236	-0.02%
2023/05/25	0	122.91	3.3	122.99	123.05	-3.2	8,943	-0.04%
2023/05/24	3.1	121.52	2	121.38	121.60	1.1	8,934	0.01%
2023/05/23	3	122.15	10.1	122.22	122.20	-7.1	8,826	-0.08%
2023/05/22	6	122.22	2	122.48	122.30	4	8,718	0.05%
2023/05/19	2	122.43	6.3	122.54	122.50	-4.3	8,549	-0.05%
2023/05/18	4	122.02	4.6	121.72	122.15	-0.6	8,164	-0.01%
2023/05/17	0.1	120.52	4.1	120.00	120.55	-4	8,002	-0.05%
2023/05/16	6	118.55	0	0.00	118.60	6	7,695	0.08%
2023/05/15	4.2	116.91	0	0.00	117.20	4.2	7,628	0.05%
2023/05/12	0.3	117.08	0	0.00	117.20	0.3	7,663	0.00%
2023/05/11	1	117.70	0	0.00	117.55	1	7,680	0.01%
2023/05/10	1.2	117.87	1	117.75	117.80	0.2	7,768	0.00%
2023/05/09	0	118.50	0.2	118.62	118.90	-0.1	7,838	0.00%
2023/05/08	0.1	118.65	0	0.00	118.55	0.1	7,983	0.00%
2023/05/05	0.1	117.75	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	1	117.30	0	0.00	117.50	1	8,263	0.01%
2023/05/03	1.1	116.93	0	0.00	117.20	1.1	8,310	0.01%
2023/05/02	1.4	117.57	0.1	117.80	117.70	1.3	8,600	0.02%
2023/04/28	0.1	117.28	0	0.00	117.40	0.1	9,236	0.00%
2023/04/27	6.1	115.80	3	116.12	116.00	3.1	9,376	0.03%
2023/04/26	3.8	116.00	1	116.00	116.10	2.8	9,678	0.03%
2023/04/25	2.6	117.39	3.6	117.69	116.60	-1	9,938	-0.01%
2023/04/24	0.8	118.16	1	118.10	118.15	-0.2	9,795	0.00%
2023/04/21	0.6	118.65	0	0.00	118.60	0.6	9,946	0.01%
2023/04/20	3.3	118.88	0	0.00	118.90	3.3	10,065	0.03%
2023/04/19	2.8	119.47	1	118.90	119.05	1.8	10,208	0.02%
2023/04/18	0.2	119.93	0	0.00	119.95	0.2	10,272	0.00%
2023/04/17	0.1	120.05	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	1.1	120.54	2	120.20	120.65	-0.9	10,526	-0.01%
2023/04/13	2.7	119.92	0.3	119.90	119.50	2.5	10,722	0.02%
2023/04/12	0.1	120.55	0	0.00	120.55	0.1	10,756	0.00%
2023/04/11	4.3	120.88	0	0.00	120.85	4.3	10,939	0.04%
2023/04/10	0	121.70	0	0.00	121.00	0	11,043	0.00%
2023/04/07	0.1	121.00	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	0.2	121.03	0	0.00	121.00	0.2	11,043	0.00%
2023/03/31	0.3	121.90	0.2	122.00	121.60	0.1	11,018	0.00%
2023/03/30	0.1	121.20	2.1	121.24	121.20	-1.9	10,853	-0.02%
2023/03/29	0	120.75	2	120.75	120.60	-2	10,861	-0.02%
2023/03/28	1	120.35	1	120.30	120.40	0	11,017	0.00%
2023/03/27	0	121.79	0	0.00	121.45	0	10,957	0.00%
2023/03/24	2.1	122.23	3	122.05	122.20	-0.9	10,978	-0.01%
2023/03/23	0	120.75	1	121.00	121.85	-1	10,884	-0.01%
2023/03/22	0	120.45	6.7	120.42	120.90	-6.7	10,757	-0.06%
2023/03/21	4	118.54	1	118.40	118.65	3	10,628	0.03%
2023/03/20	1.3	117.95	0	0.00	118.10	1.3	10,708	0.01%
2023/03/17	1.1	118.02	0	118.18	118.95	1	10,693	0.01%
2023/03/16	5.2	116.79	1	116.90	117.05	4.2	10,665	0.04%
2023/03/15	1	118.15	0	0.00	117.60	1	10,542	0.01%
2023/03/14	1.6	117.53	1	117.65	117.50	0.6	10,505	0.01%
2023/03/13	6.6	118.93	0	0.00	118.80	6.6	10,522	0.06%
2023/03/10	2.7	118.56	0.1	118.45	118.30	2.6	10,334	0.03%
2023/03/09	4.2	120.54	0	0.00	120.20	4.2	10,527	0.04%
2023/03/08	0.1	120.10	0	0.00	120.30	0.1	10,627	0.00%
2023/03/07	0.2	120.70	4	121.01	121.30	-3.7	10,702	-0.03%
2023/03/06	0	120.59	8	120.75	120.50	-8	10,828	-0.07%
2023/03/03	1.2	119.32	0	0.00	119.35	1.2	10,939	0.01%
2023/03/02	0.5	119.13	0	0.00	119.25	0.5	11,141	0.00%
2023/03/01	2.1	118.51	1	119.10	119.35	1.1	11,216	0.01%
2023/02/24	1.5	119.40	0	0.00	118.80	1.5	11,184	0.01%
2023/02/23	0.2	119.67	0.1	119.55	119.40	0.2	11,237	0.00%
2023/02/22	0.8	117.47	0.5	117.29	117.65	0.3	11,312	0.00%
2023/02/21	1.3	118.94	0.1	119.00	118.95	1.2	11,354	0.01%
2023/02/20	0.2	119.01	1	119.10	119.00	-0.8	11,674	-0.01%
2023/02/17	3.4	118.70	0	0.00	118.75	3.4	12,141	0.03%
2023/02/16	0.2	119.83	0.6	119.64	120.30	-0.4	12,312	0.00%
2023/02/15	3.4	119.84	7	120.05	118.85	-3.6	12,701	-0.03%
2023/02/14	0	0.00	5	121.65	121.65	-5	12,742	-0.04%
2023/02/13	1	120.21	0	0.00	120.75	1	12,930	0.01%
2023/02/10	0.1	120.85	0	0.00	121.00	0.1	13,040	0.00%
2023/02/09	0.5	120.80	1	120.85	120.90	-0.5	13,138	0.00%
2023/02/08	3.2	120.53	2.9	120.49	120.85	0.3	13,164	0.00%
2023/02/07	2.8	118.96	0	0.00	119.00	2.8	13,240	0.02%
2023/02/06	3.4	119.88	0	0.00	119.25	3.4	13,219	0.03%
2023/02/03	3.7	120.57	0.1	121.15	121.00	3.6	13,134	0.03%
2023/02/02	2.2	120.41	3.5	120.83	121.00	-1.2	13,144	-0.01%
2023/02/01	1.6	119.06	0	0.00	119.00	1.6	13,076	0.01%
2023/01/31	0.4	118.73	2.6	120.16	118.30	-2.2	13,101	-0.02%
2023/01/30	1.1	120.10	2.2	120.31	120.70	-1.1	12,923	-0.01%
2023/01/17	6.1	118.13	3.1	118.18	118.10	3.1	12,536	0.02%
2023/01/16	2	118.23	1.2	118.27	118.10	0.8	12,585	0.01%
2023/01/13	0	117.25	1.2	117.50	117.20	-1.2	12,328	-0.01%
2023/01/12	0	116.26	0	0.00	115.85	0	12,170	0.00%
2023/01/11	0	116.10	4	116.20	116.35	-4	12,263	-0.03%
2023/01/10	0.2	115.98	13.3	116.01	116.25	-13.1	12,110	-0.11%
2023/01/09	0	114.65	2.1	115.38	115.80	-2.1	12,237	-0.02%
2023/01/06	0	111.50	0.1	112.09	111.80	-0.1	12,178	0.00%
2023/01/05	0.2	111.25	0.1	111.17	111.30	0.1	12,332	0.00%
2023/01/04	1.1	110.31	1	110.50	110.50	0.1	12,354	0.00%
2023/01/03	1.1	109.46	3	109.05	110.75	-1.9	12,647	-0.02%
2022/12/30	2.2	110.51	1	110.50	110.20	1.2	12,544	0.01%
2022/12/29	2.3	108.76	0	0.00	109.50	2.3	12,541	0.02%
2022/12/28	2.5	109.99	1	109.45	110.00	1.5	12,488	0.01%
2022/12/27	0.1	111.61	3	112.17	111.60	-2.9	12,410	-0.02%
2022/12/26	1	110.85	2	110.90	111.10	-1	12,525	-0.01%
2022/12/23	0.2	110.66	0	0.00	110.70	0.2	12,668	0.00%
2022/12/22	3.3	112.01	9	112.60	112.60	-5.7	12,741	-0.05%
2022/12/21	4.4	110.94	1.4	110.83	110.75	2.9	12,972	0.02%
2022/12/20	3.7	111.45	0	0.00	110.30	3.7	12,922	0.03%
2022/12/19	1.4	112.13	1	112.30	112.35	0.4	13,046	0.00%
2022/12/16	2.4	112.75	0	0.00	113.00	2.4	13,186	0.02%
2022/12/15	0.1	114.33	5	114.30	114.90	-4.9	13,237	-0.04%
2022/12/14	2	114.45	0.3	114.80	114.80	1.7	13,289	0.01%
2022/12/13	0.6	113.90	1	113.30	113.40	-0.5	13,254	0.00%
2022/12/12	3.9	113.51	0	0.00	113.90	3.9	13,263	0.03%
2022/12/09	2	114.55	0	0.00	115.00	2	13,340	0.01%
2022/12/08	1.2	113.13	12	113.27	113.25	-10.8	13,297	-0.08%
2022/12/07	2.2	114.57	3	114.90	114.60	-0.8	13,326	-0.01%
2022/12/06	1.1	116.02	1	116.20	115.30	0.1	13,265	0.00%
2022/12/05	0.2	117.76	3	117.93	117.45	-2.8	13,225	-0.02%
2022/12/02	0.1	117.30	0.1	117.45	117.30	0.1	13,144	0.00%
2022/12/01	1	118.80	0.3	119.20	118.35	0.7	13,277	0.01%
2022/11/30	1.1	115.30	0	0.00	116.35	1.1	12,974	0.01%
2022/11/29	1	113.85	1.1	114.74	115.40	-0.1	12,967	0.00%
2022/11/28	3.5	114.57	0	0.00	114.35	3.5	13,021	0.03%
2022/11/25	1	116.60	2.3	116.72	116.70	-1.3	13,121	-0.01%
2022/11/24	0.1	116.20	1.7	116.44	116.70	-1.6	12,972	-0.01%
2022/11/23	0	0.00	2	115.35	115.60	-2	12,920	-0.02%
2022/11/22	0.1	114.06	0	0.00	114.80	0.1	13,049	0.00%
2022/11/21	0.1	113.99	1	113.90	113.85	-0.9	13,123	-0.01%
2022/11/18	2	115.29	0.1	114.25	114.25	1.9	13,060	0.01%
2022/11/17	0	113.80	3	114.50	114.55	-3	13,000	-0.02%
2022/11/16	2.1	115.11	3.7	114.63	114.50	-1.6	12,949	-0.01%
2022/11/15	3.2	112.78	1.7	114.63	114.70	1.5	12,689	0.01%
2022/11/14	2.3	109.65	0.8	110.15	110.00	1.6	12,193	0.01%
2022/11/11	1.1	108.72	0.3	108.58	109.00	0.8	11,979	0.01%
2022/11/10	2	103.75	0.1	103.85	103.50	2	11,638	0.02%
2022/11/09	0	104.30	1	104.00	104.50	-1	11,557	-0.01%
2022/11/08	1.1	101.46	1.4	101.59	101.60	-0.4	11,401	0.00%
2022/11/07	2	100.20	0.4	100.07	100.55	1.6	11,368	0.01%
2022/11/04	1.8	97.90	0	0.00	98.85	1.8	11,346	0.02%
2022/11/03	0.1	98.82	0	0.00	98.70	0.1	11,359	0.00%
2022/11/02	1.2	99.72	0.6	100.00	100.00	0.6	11,265	0.01%
2022/11/01	1	99.75	0.3	99.80	99.60	0.7	11,293	0.01%
2022/10/31	0	99.00	0.1	99.21	99.05	0	11,311	0.00%
2022/10/28	0.4	97.67	1	97.30	97.75	-0.6	11,257	-0.01%
2022/10/27	1	98.90	1	99.25	99.00	0	11,196	0.00%
2022/10/26	1.8	97.41	1.1	97.33	97.60	0.6	11,358	0.01%
2022/10/25	6.4	96.98	1.5	98.08	96.70	4.9	11,334	0.04%
2022/10/24	0	99.17	0	0.00	98.60	0	11,134	0.00%
2022/10/21	12.5	99.09	54.1	98.90	98.90	-41.6	10,989	-0.38%
2022/10/20	1.4	97.91	1	98.45	99.20	0.4	10,919	0.00%
2022/10/19	1.4	99.72	1	100.00	99.75	0.4	10,813	0.00%
2022/10/18	0	0.00	7.4	100.51	101.10	-7.4	10,729	-0.07%
2022/10/17	3.2	99.78	0.1	99.45	99.95	3.1	10,883	0.03%
2022/10/14	2.1	102.09	3.1	101.59	101.85	-1	10,703	-0.01%
2022/10/13	2.7	99.39	2	99.80	99.00	0.7	10,793	0.01%
2022/10/12	5.6	100.06	3	100.22	100.20	2.6	10,666	0.02%
2022/10/11	9.7	101.36	0	0.00	100.70	9.7	10,814	0.09%
2022/10/07	0.6	106.78	0	0.00	106.20	0.6	10,601	0.01%
2022/10/06	0	0.00	0	107.75	108.00	0	10,703	0.00%
2022/10/05	33.1	107.45	3.1	107.22	107.25	30	10,975	0.27%
2022/10/04	12.1	104.48	0	0.00	104.80	12.1	10,983	0.11%
2022/10/03	5.7	102.53	1	103.05	102.20	4.7	10,983	0.04%
2022/09/30	0.6	103.35	0	0.00	103.45	0.6	10,969	0.01%
2022/09/29	2.2	105.35	0	0.00	104.90	2.2	10,983	0.02%
2022/09/28	5.9	106.09	0.5	106.86	105.25	5.5	11,069	0.05%
2022/09/27	3.3	107.55	3	107.57	107.50	0.3	11,024	0.00%
2022/09/26	3.7	107.47	0.1	107.95	107.65	3.6	11,316	0.03%
2022/09/23	15.6	110.04	0	0.00	109.70	15.6	11,564	0.14%
2022/09/22	0.5	110.24	0.4	110.13	110.75	0.1	11,661	0.00%
2022/09/21	0.5	112.11	0	0.00	112.10	0.5	11,516	0.00%
2022/09/20	1	112.55	1	112.55	113.05	0	11,514	0.00%
2022/09/19	1.2	112.45	0	0.00	112.05	1.2	11,695	0.01%
2022/09/16	1.4	112.42	0	0.00	112.55	1.4	11,757	0.01%
2022/09/15	1.3	113.47	1.5	113.90	113.85	-0.2	11,822	0.00%
2022/09/14	2.2	113.38	1	113.65	113.65	1.2	12,011	0.01%
2022/09/13	3	116.12	2	116.15	116.00	1	11,937	0.01%
2022/09/12	0.2	115.47	0.1	115.35	115.40	0.1	12,037	0.00%
2022/09/08	0.3	112.72	0.5	113.00	113.00	-0.2	12,240	0.00%
2022/09/07	3.4	112.48	0	0.00	112.20	3.4	12,334	0.03%
2022/09/06	0	114.50	0	0.00	114.90	0	12,223	0.00%
2022/09/05	0.2	114.08	0	0.00	114.15	0.2	12,313	0.00%
2022/09/02	5.2	114.31	0	0.00	113.90	5.2	12,447	0.04%
2022/09/01	13.3	115.07	0	0.00	115.15	13.3	12,285	0.11%
2022/08/31	2	116.35	0	117.20	117.60	2	11,968	0.02%
2022/08/30	1.4	116.62	0	0.00	116.75	1.4	11,917	0.01%
2022/08/29	5.6	116.46	2	116.73	116.55	3.6	11,795	0.03%
2022/08/26	0.1	119.71	3	120.05	119.60	-2.9	11,600	-0.02%
2022/08/25	2.1	119.25	0.6	119.00	119.00	1.5	11,508	0.01%
2022/08/24	0.3	118.40	0.7	117.93	117.90	-0.4	11,533	0.00%
2022/08/23	2.4	118.47	0	0.00	118.20	2.4	11,533	0.02%
2022/08/22	4.6	119.99	0	0.00	119.80	4.6	11,603	0.04%
2022/08/19	1.1	121.47	1.1	121.86	121.55	0	11,663	0.00%
2022/08/18	1.1	121.30	2.1	121.33	121.35	-1	11,693	-0.01%
2022/08/17	0.1	122.16	0	0.00	122.15	0.1	11,647	0.00%
2022/08/16	0.2	122.10	0.1	122.20	122.10	0.1	11,500	0.00%
2022/08/15	0.1	121.47	0	0.00	121.90	0.1	11,381	0.00%
2022/08/12	1	120.60	1	120.50	120.80	0	11,283	0.00%
2022/08/11	1	119.99	0	120.10	120.05	1	11,262	0.01%
2022/08/10	1.1	118.00	1	117.90	117.90	0.1	11,189	0.00%
2022/08/09	0	118.39	1	119.40	119.15	-1	11,138	-0.01%
2022/08/08	0.5	119.01	1	118.70	119.25	-0.5	11,102	0.00%
2022/08/05	1	118.91	1	118.90	119.50	0	11,075	0.00%
2022/08/04	0.2	116.47	1	116.05	116.55	-0.8	11,117	-0.01%
2022/08/03	1	115.71	2	116.10	116.25	-1	11,137	-0.01%
2022/08/02	8.7	115.53	1	115.80	115.55	7.7	11,237	0.07%
2022/08/01	1.4	117.98	3	117.40	117.65	-1.6	11,155	-0.01%
2022/07/29	5.1	118.29	2.2	118.21	118.00	2.9	11,279	0.03%
2022/07/28	4	117.61	8.3	117.43	116.90	-4.3	11,249	-0.04%
2022/07/27	0.1	115.30	1	116.45	116.70	-1	11,275	-0.01%
2022/07/26	2.4	115.95	0	0.00	115.65	2.4	11,248	0.02%
2022/07/25	0.1	116.75	4	116.35	116.70	-3.9	11,236	-0.03%
2022/07/22	0.6	116.97	0	0.00	116.80	0.6	11,253	0.01%
2022/07/21	3.4	115.58	6	116.16	116.35	-2.6	11,471	-0.02%
2022/07/20	1.1	115.68	0	0.00	115.05	1.1	11,480	0.01%
2022/07/19	1.1	113.65	1	114.40	114.30	0.1	11,735	0.00%
2022/07/18	3	114.39	1	114.40	114.20	2	11,701	0.02%
2022/07/15	4.2	115.01	0.1	114.10	115.50	4.1	11,398	0.04%
2022/07/14	3.3	113.54	1	113.70	114.00	2.3	11,202	0.02%
2022/07/13	8.6	113.02	12	113.44	113.45	-3.5	11,107	-0.03%
2022/07/12	10.6	109.77	0	0.00	109.55	10.6	10,992	0.10%
2022/07/11	1.6	112.75	0	0.00	112.25	1.6	11,151	0.01%
2022/07/08	4.6	112.88	4.3	113.33	113.25	0.3	11,108	0.00%
2022/07/07	4.2	110.80	5	111.53	112.10	-0.8	11,056	-0.01%
2022/07/06	0.2	109.00	0	0.00	108.85	0.2	11,069	0.00%
2022/07/05	15	109.83	2	111.58	111.00	13	11,088	0.12%
2022/07/04	8.7	111.22	2.1	110.90	110.45	6.6	10,967	0.06%
2022/07/01	19.6	113.55	0	0.00	111.55	19.6	10,771	0.18%
2022/06/30	7	116.18	1	116.85	115.80	6	10,386	0.06%
2022/06/29	0.3	119.33	0	0.00	118.80	0.3	10,175	0.00%
2022/06/28	0.1	119.78	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	1.5	120.88	1	120.70	120.95	0.5	10,086	0.01%
2022/06/24	1	118.80	0	0.00	118.15	1	9,916	0.01%
2022/06/23	2.7	117.74	1	118.45	117.90	1.7	9,910	0.02%
2022/06/22	2.9	120.57	1	119.51	119.50	1.9	9,711	0.02%
2022/06/21	1.1	120.87	1	120.80	122.20	0.1	9,532	0.00%
2022/06/20	14.2	120.05	0.5	120.25	119.75	13.7	9,595	0.14%
2022/06/17	2.8	120.82	0	0.00	120.85	2.8	9,520	0.03%
2022/06/16	0.1	123.18	0	123.30	122.50	0.1	9,321	0.00%
2022/06/15	2.3	123.16	0	0.00	122.75	2.3	9,320	0.03%
2022/06/14	6	122.49	0	0.00	123.35	6	9,405	0.06%
2022/06/13	7.9	123.68	0.1	123.80	123.55	7.8	9,524	0.08%
2022/06/10	2.3	127.20	1	126.95	127.10	1.3	9,634	0.01%
2022/06/08	2.2	128.75	0	0.00	128.80	2.2	9,850	0.02%
2022/06/07	0.3	127.36	0	0.00	127.40	0.3	10,025	0.00%
2022/06/06	0	0.00	6	128.37	128.70	-6	10,292	-0.06%
2022/06/02	0.4	128.11	0	0.00	127.80	0.4	10,921	0.00%
2022/06/01	1.1	129.31	3.2	129.37	129.15	-2.2	11,714	-0.02%
2022/05/31	0	0.00	3.1	128.74	129.80	-3.1	11,817	-0.03%
2022/05/30	6	127.59	0.1	127.60	128.55	5.9	11,774	0.05%
2022/05/27	1.1	125.60	3.1	125.13	125.50	-2	11,633	-0.02%
2022/05/26	1.1	123.01	0	0.00	122.90	1.1	11,576	0.01%
2022/05/25	0	123.80	0	0.00	124.45	0	11,855	0.00%
2022/05/24	1	124.44	0	0.00	123.50	1	12,301	0.01%
2022/05/23	0.1	125.24	0	0.00	124.90	0.1	12,291	0.00%
2022/05/20	2	124.13	2	124.15	124.65	0	12,557	0.00%
2022/05/19	2.2	123.13	0.1	123.30	123.30	2.1	12,570	0.02%
2022/05/18	3.7	125.61	0	0.00	125.70	3.7	12,514	0.03%
2022/05/17	0.1	124.03	2	123.70	124.35	-2	12,491	-0.02%
2022/05/16	2.1	123.47	0	0.00	123.00	2.1	12,534	0.02%
2022/05/13	3	121.92	3	122.28	122.35	0	12,561	0.00%
2022/05/12	6.5	121.79	1.1	122.50	121.25	5.4	12,641	0.04%
2022/05/11	0.4	124.25	5	124.07	124.20	-4.6	12,516	-0.04%
2022/05/10	3	122.23	2.5	123.48	124.00	0.6	12,482	0.00%
2022/05/09	2	124.82	0	0.00	124.55	2	12,386	0.02%
2022/05/06	5.5	126.09	0	0.00	126.65	5.5	12,357	0.04%
2022/05/05	1.1	129.49	4.1	129.08	129.25	-3.1	12,475	-0.02%
2022/05/04	1.3	127.81	2.3	128.39	127.80	-0.9	12,667	-0.01%
2022/05/03	4.7	127.96	0	0.00	127.80	4.7	12,902	0.04%
2022/04/29	3.5	128.68	3.3	128.98	128.75	0.2	13,017	0.00%
2022/04/28	9.1	126.81	0.2	126.75	127.10	8.9	13,316	0.07%
2022/04/27	3.3	126.59	25	126.55	126.55	-21.7	13,394	-0.16%
2022/04/26	5.7	129.32	2	129.13	129.25	3.7	13,160	0.03%
2022/04/25	9.8	128.99	2.1	129.24	129.25	7.8	13,244	0.06%
2022/04/22	3.7	131.13	0	0.00	131.60	3.7	12,823	0.03%
2022/04/21	1	132.75	1	133.50	132.75	0	12,805	0.00%
2022/04/20	0.1	132.35	0	0.00	132.65	0.1	12,863	0.00%
2022/04/19	2.1	132.18	1	132.90	132.00	1.1	12,919	0.01%
2022/04/18	6.8	131.61	1	132.00	131.55	5.8	13,064	0.04%
2022/04/15	3.9	132.52	2	132.93	132.25	1.9	13,027	0.01%
2022/04/14	0.3	134.94	0	0.00	134.55	0.3	12,799	0.00%
2022/04/13	0.3	133.55	1	133.46	135.05	-0.8	12,860	-0.01%
2022/04/12	2.6	132.18	1	132.75	132.55	1.6	12,933	0.01%
2022/04/11	3.6	132.56	2	132.50	132.45	1.6	12,857	0.01%
2022/04/08	1.7	134.02	1	133.95	134.55	0.7	12,692	0.01%
2022/04/07	6.3	134.69	2.2	134.18	133.80	4.1	12,647	0.03%
2022/04/06	3.1	135.61	0	0.00	136.25	3.1	12,778	0.02%
2022/04/01	0.7	136.82	0	0.00	136.95	0.7	12,959	0.01%
2022/03/31	0.1	138.25	1.5	138.48	138.10	-1.4	12,939	-0.01%
2022/03/30	2.4	138.46	1.5	138.53	138.55	0.9	13,089	0.01%
2022/03/29	1.1	136.85	0	0.00	136.85	1.1	13,185	0.01%
2022/03/28	1.8	136.11	1	135.80	136.70	0.8	13,145	0.01%
2022/03/25	1.3	138.17	0	0.00	138.20	1.3	13,081	0.01%
2022/03/24	0	137.50	1.3	137.96	138.00	-1.2	13,072	-0.01%
2022/03/23	1	137.90	0	0.00	138.10	1	13,082	0.01%
2022/03/22	2.1	136.71	5	136.72	136.80	-2.9	13,004	-0.02%
2022/03/21	2.1	137.30	3	137.48	137.00	-0.9	13,069	-0.01%
2022/03/18	2.7	136.01	1	136.40	136.10	1.7	13,019	0.01%
2022/03/17	3.4	135.81	1.5	135.78	136.40	1.9	12,884	0.01%
2022/03/16	7.6	131.94	1	133.05	132.20	6.6	12,706	0.05%
2022/03/15	11.9	131.66	1	131.75	131.65	10.9	12,465	0.09%
2022/03/14	4	134.89	1	135.25	134.40	3	12,255	0.02%
2022/03/11	9	135.07	3	135.15	134.40	6	12,162	0.05%
2022/03/10	8	136.06	13.3	136.14	136.35	-5.3	12,050	-0.04%
2022/03/09	27.4	132.52	3.5	132.69	132.50	23.9	11,890	0.20%
2022/03/08	17	132.03	3	132.31	131.15	14	11,690	0.12%
2022/03/07	26.7	134.19	5	134.56	134.00	21.7	11,064	0.20%
2022/03/04	6.1	138.57	1	138.70	138.45	5.1	10,368	0.05%
2022/03/03	4.6	140.28	2	140.05	139.95	2.6	10,345	0.03%
2022/03/02	3.6	139.71	2.5	139.58	139.65	1.1	10,465	0.01%
2022/03/01	7.4	140.21	1.3	140.46	140.45	6.1	10,405	0.06%
2022/02/25	16.4	138.71	1	138.25	138.50	15.4	10,318	0.15%
2022/02/24	17.1	139.22	13.3	139.29	138.80	3.8	10,017	0.04%
2022/02/23	2.2	141.95	0	0.00	142.25	2.2	9,590	0.02%
2022/02/22	10.9	141.45	1	141.00	141.85	9.9	9,615	0.10%
2022/02/21	5.2	143.35	0.6	143.76	143.80	4.6	9,402	0.05%
2022/02/18	2.1	143.76	0	0.00	144.10	2.1	9,666	0.02%
2022/02/17	1.3	144.38	2.3	144.58	144.50	-1	9,697	-0.01%
2022/02/16	1.3	144.02	1.2	144.18	144.40	0.1	9,723	0.00%
2022/02/15	3.2	142.70	1.2	142.64	142.05	2	9,706	0.02%
2022/02/14	5.8	142.61	400	142.45	142.70	-394.2	9,657	-4.08%	大賣/鉅額交易
2022/02/11	0.1	144.70	3	144.90	144.95	-2.9	9,549	-0.03%
2022/02/10	2.5	143.87	0.1	143.85	145.05	2.4	9,682	0.03%
2022/02/09	10.8	142.96	0	0.00	143.40	10.8	9,705	0.11%
2022/02/08	0.5	143.30	0	0.00	142.90	0.5	9,757	0.01%
2022/02/07	5.6	142.18	0.1	143.40	142.30	5.4	9,615	0.06%
2022/01/26	7.6	141.87	4.5	141.65	141.55	3.1	9,253	0.03%
2022/01/25	7	141.71	0	0.00	141.65	7	9,024	0.08%
2022/01/24	0.8	142.78	5.4	142.14	144.00	-4.6	8,674	-0.05%
2022/01/21	16.8	143.31	2	142.75	142.65	14.8	8,537	0.17%
2022/01/20	2	148.40	0	0.00	149.10	2	8,114	0.02%
2022/01/19	6.2	148.81	0	0.00	148.50	6.2	7,967	0.08%
2022/01/18	0.3	151.47	0	0.00	150.30	0.3	7,897	0.00%
2022/01/17	0.1	152.00	1	151.80	152.00	-0.9	7,780	-0.01%
2022/01/14	217.1	150.35	5.1	149.99	150.30	212	7,751	2.74%	大買/鉅額交易
2022/01/13	2	149.88	0	0.00	150.30	2	7,800	0.03%
2022/01/12	0	0.00	1	149.40	149.55	-1	7,918	-0.01%
2022/01/11	0	146.95	2	148.00	148.30	-2	7,890	-0.03%
2022/01/10	4	146.54	1.1	145.69	147.55	2.9	7,682	0.04%
2022/01/07	4.5	146.83	0.1	147.15	146.60	4.4	7,644	0.06%
2022/01/06	1.5	147.72	1	147.75	147.90	0.5	7,582	0.01%
2022/01/05	2.1	149.81	1.1	149.94	149.30	1	7,528	0.01%
2022/01/04	2.2	149.00	5.1	148.41	149.60	-2.9	7,522	-0.04%
2022/01/03	1.1	146.31	1	146.50	146.40	0.1	7,490	0.00%
2021/12/30	0	0.00	0	145.70	145.50	0	7,603	0.00%
2021/12/29	0	0.00	0.9	145.69	145.95	-0.9	7,866	-0.01%
2021/12/28	0	0.00	0.3	144.74	145.30	-0.3	7,940	0.00%
2021/12/27	0	143.90	3.1	144.18	144.15	-3.1	7,953	-0.04%
2021/12/24	0.1	143.10	7.1	143.17	143.05	-7	8,296	-0.08%
2021/12/23	1	142.40	10.1	142.96	142.65	-9.1	8,364	-0.11%
2021/12/22	0	0.00	1	141.80	141.85	-1	8,627	-0.01%
2021/12/21	0	0.00	1	140.80	141.85	-1	8,854	-0.01%
2021/12/20	2	140.48	1.7	141.18	140.65	0.3	8,940	0.00%
2021/12/17	0	0.00	1.2	141.74	141.90	-1.2	8,971	-0.01%
2021/12/16	1	141.40	1	141.80	142.05	0	8,985	0.00%
2021/12/15	1	140.00	0	0.00	140.30	1	9,290	0.01%
2021/12/14	1.5	140.20	1.5	140.22	140.10	0	9,187	0.00%
2021/12/13	0	142.00	0.3	142.02	141.50	-0.2	9,242	0.00%
2021/12/10	2	141.80	0	0.00	141.95	2	9,366	0.02%
2021/12/09	0	142.05	2	142.03	142.00	-2	9,351	-0.02%
2021/12/08	0.1	142.90	7	142.78	142.35	-7	9,329	-0.07%
2021/12/06	2	140.50	0	0.00	141.35	2	9,199	0.02%
2021/12/03	0	0.00	1	141.79	141.75	-1	9,251	-0.01%
2021/12/02	0.1	141.60	2.2	141.18	141.80	-2.1	9,307	-0.02%
2021/12/01	0.3	140.15	1.1	139.95	140.30	-0.7	9,390	-0.01%
2021/11/30	1.1	138.19	0	0.00	138.00	1.1	9,504	0.01%
2021/11/29	2.2	137.77	5.6	137.82	138.15	-3.4	9,449	-0.04%
2021/11/26	2.3	138.25	2	137.98	138.15	0.3	9,567	0.00%
2021/11/25	5.1	140.44	0	0.00	140.45	5.1	9,641	0.05%
2021/11/24	8	140.75	0	0.00	140.50	8	9,955	0.08%
2021/11/23	7.1	141.21	3.1	141.25	141.10	4.1	10,179	0.04%
2021/11/22	0.2	142.59	0.1	142.50	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	0.2	142.81	142.80	-0.2	10,275	0.00%
2021/11/18	0.3	142.13	0.3	142.10	142.45	0	10,259	0.00%
2021/11/17	0.3	141.45	2.4	141.45	141.65	-2.1	10,259	-0.02%
2021/11/16	2	141.13	3.6	141.23	141.20	-1.6	10,182	-0.02%
2021/11/15	1	140.90	7.3	141.07	140.95	-6.3	10,524	-0.06%
2021/11/12	5	139.70	12	140.46	139.70	-7	10,774	-0.07%
2021/11/11	6.1	139.46	0.2	139.38	139.25	5.9	10,895	0.05%
2021/11/10	0.5	140.50	3.6	140.17	140.50	-3.1	11,000	-0.03%
2021/11/09	0.1	140.97	3.1	140.99	140.70	-3	11,029	-0.03%
2021/11/08	0.1	138.69	12.1	139.00	139.20	-12	10,862	-0.11%
2021/11/05	0	0.00	20	137.59	138.10	-20	10,800	-0.19%
2021/11/04	3.6	136.45	10	137.28	136.15	-6.4	10,654	-0.06%
2021/11/03	1.1	136.61	0	0.00	136.60	1.1	10,696	0.01%
2021/11/02	0.4	136.85	10	137.48	136.25	-9.6	10,722	-0.09%
2021/11/01	1.4	136.62	0.2	136.40	136.50	1.2	10,749	0.01%
2021/10/29	11.2	136.08	0	0.00	135.80	11.2	10,790	0.10%
2021/10/28	20.2	136.80	0	0.00	137.15	20.2	10,809	0.19%
2021/10/27	8	137.03	2	137.00	137.55	6	10,855	0.06%
2021/10/26	0.1	137.20	0.7	137.34	137.55	-0.6	10,796	-0.01%
2021/10/25	0.2	136.33	1	135.90	136.40	-0.8	10,800	-0.01%
2021/10/22	0	136.25	12.5	136.60	136.50	-12.5	11,178	-0.11%
2021/10/21	5	136.20	2	137.33	136.10	3	11,263	0.03%
2021/10/20	5.3	136.57	0	0.00	136.60	5.3	11,238	0.05%
2021/10/19	0	0.00	6.2	137.07	136.95	-6.2	11,047	-0.06%
2021/10/18	1	136.15	2.2	135.69	135.85	-1.2	11,008	-0.01%
2021/10/15	126.2	136.21	5.2	134.42	136.25	121	11,132	1.09%	大買/鉅額交易
2021/10/14	8	132.79	5	133.05	132.75	3	11,039	0.03%
2021/10/13	4.6	132.52	0	0.00	132.40	4.6	11,159	0.04%
2021/10/12	2.6	132.10	21	132.66	132.85	-18.4	11,224	-0.16%
2021/10/08	8.2	135.16	1	134.05	134.20	7.2	11,241	0.06%
2021/10/07	53	135.08	3.3	135.12	135.35	49.8	11,270	0.44%
2021/10/06	51.5	133.02	2	132.68	133.00	49.5	11,272	0.44%
2021/10/05	7.4	131.87	2	131.90	132.95	5.4	11,131	0.05%
2021/10/04	6.6	133.22	0	0.00	133.15	6.6	10,793	0.06%
2021/10/01	2.6	134.48	1.1	135.09	133.95	1.5	10,472	0.01%
2021/09/30	4.3	136.02	0	0.00	137.05	4.3	10,130	0.04%
2021/09/29	6.2	136.19	3	136.05	136.00	3.2	9,960	0.03%
2021/09/28	0.2	138.95	0.1	138.70	139.00	0.1	9,592	0.00%
2021/09/27	0.2	139.70	3	139.78	140.00	-2.9	9,375	-0.03%
2021/09/24	2.4	139.14	0	0.00	139.65	2.4	9,255	0.03%
2021/09/23	0.9	138.26	0	0.00	138.00	0.9	9,309	0.01%
2021/09/22	8.5	136.93	1	137.30	137.20	7.5	9,363	0.08%
2021/09/17	0	0.00	0.6	139.93	140.50	-0.6	9,031	-0.01%
2021/09/16	1.2	140.40	0.2	140.05	140.10	1	9,076	0.01%
2021/09/14	1.1	141.98	0	0.00	141.60	1.1	8,952	0.01%
2021/09/13	1	141.75	0	141.60	141.45	1	9,009	0.01%
2021/09/10	0	0.00	0.3	141.81	141.95	-0.3	9,216	0.00%
2021/09/09	0	0.00	0.2	139.86	140.30	-0.2	9,202	0.00%
2021/09/08	2.5	141.02	0.2	140.45	140.65	2.3	9,204	0.02%
2021/09/07	0.5	142.10	8	141.98	141.90	-7.5	9,208	-0.08%
2021/09/06	0	0.00	8.5	142.93	142.55	-8.5	9,137	-0.09%
2021/09/03	1	140.75	3.5	141.60	141.90	-2.5	8,961	-0.03%
2021/09/02	0.2	141.08	7	140.67	139.90	-6.8	8,889	-0.08%
2021/08/31	0.2	138.97	2	139.28	140.35	-1.8	8,618	-0.02%
2021/08/30	0	0.00	2.6	139.07	139.50	-2.6	8,528	-0.03%
2021/08/27	0	0.00	2.2	137.69	138.15	-2.2	8,225	-0.03%
2021/08/26	0	137.00	0.5	136.92	137.00	-0.5	8,032	-0.01%
2021/08/25	2.2	135.44	1	136.00	136.05	1.2	7,997	0.01%
2021/08/24	0.1	134.80	1	135.10	134.75	-0.9	7,975	-0.01%
2021/08/23	2.1	133.98	1	133.00	134.35	1.1	8,065	0.01%
2021/08/20	9.3	131.50	4.6	131.26	130.75	4.7	8,127	0.06%
2021/08/19	8.4	132.49	1	132.00	131.80	7.4	7,960	0.09%
2021/08/18	4.2	133.58	0.2	133.40	134.90	4	7,607	0.05%
2021/08/17	4.2	134.84	0	0.00	134.35	4.2	7,401	0.06%
2021/08/16	0.3	135.53	0	0.00	135.35	0.3	7,356	0.00%
2021/08/13	5.3	135.80	2	135.83	135.65	3.3	7,346	0.05%
2021/08/12	0.1	136.92	0	0.00	136.95	0.1	7,386	0.00%
2021/08/11	4.1	136.79	1	137.60	137.20	3.1	7,630	0.04%
2021/08/10	0.1	137.85	2	138.13	137.65	-1.9	7,841	-0.02%
2021/08/09	1.1	136.91	1	138.15	138.40	0.1	8,326	0.00%
2021/08/06	1	137.97	0	0.00	138.80	1	8,495	0.01%
2021/08/04	0.1	139.10	2	139.30	139.25	-1.9	9,429	-0.02%
2021/08/03	0	138.00	0	0.00	138.45	0	9,761	0.00%
2021/08/02	0	136.40	0	0.00	137.90	0	9,731	0.00%
2021/07/30	0.1	136.35	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	21	136.07	40	135.59	136.50	-19	9,795	-0.19%
2021/07/28	4.9	134.52	1	134.90	134.25	3.9	9,762	0.04%
2021/07/27	0.6	136.45	0	0.00	136.40	0.6	9,483	0.01%
2021/07/26	0.9	136.62	1.2	137.54	136.45	-0.3	9,424	0.00%
2021/07/23	0.4	137.90	0	0.00	137.65	0.4	9,379	0.00%
2021/07/22	1.5	137.86	1.1	138.45	137.65	0.4	9,377	0.00%
2021/07/21	3.2	137.01	0	0.00	136.70	3.2	9,385	0.03%
2021/07/20	3.5	137.53	0	0.00	137.20	3.5	9,371	0.04%
2021/07/19	1.3	138.09	0	0.00	138.30	1.3	9,339	0.01%
2021/07/16	3.4	139.44	0	0.00	139.90	3.4	9,231	0.04%
2021/07/15	0	0.00	4	141.46	141.80	-4	9,206	-0.04%
2021/07/14	1.1	140.39	2	140.80	140.50	-0.9	9,085	-0.01%
2021/07/13	1	140.05	4	140.66	140.15	-3	9,060	-0.03%
2021/07/12	0	0.00	1	139.85	139.00	-1	9,018	-0.01%
2021/07/09	0.5	137.59	0	0.00	137.75	0.5	8,918	0.01%
2021/07/08	3.1	138.66	0	0.00	138.85	3.1	8,912	0.03%
2021/07/07	3	139.22	0	0.00	139.00	3	8,939	0.03%
2021/07/06	0	0.00	2.1	139.82	139.75	-2.1	8,927	-0.02%
2021/07/05	0	139.40	3	139.50	139.60	-3	8,881	-0.03%
2021/07/01	0.2	138.54	0.1	138.45	138.30	0.1	8,850	0.00%
2021/06/30	0	138.85	1.4	138.42	138.95	-1.3	8,929	-0.01%
2021/06/29	0.2	137.65	1	138.45	137.60	-0.8	8,892	-0.01%
2021/06/28	0.2	136.80	4	137.19	137.20	-3.8	8,868	-0.04%
2021/06/25	0.1	137.65	3	137.48	136.95	-2.9	8,881	-0.03%
2021/06/24	0.1	136.71	0.2	136.88	136.70	-0.1	8,908	0.00%
2021/06/23	4.1	135.16	2	136.60	137.05	2.1	8,937	0.02%
2021/06/22	3	135.43	0	0.00	134.85	3	8,912	0.03%
2021/06/21	8.4	135.24	0	0.00	134.70	8.4	8,987	0.09%
2021/06/17	2.3	137.38	0.2	137.50	138.30	2.1	8,893	0.02%
2021/06/16	3	138.50	2.3	138.25	138.70	0.8	9,004	0.01%
2021/06/15	0.1	138.55	1.1	138.86	138.85	-1.1	8,999	-0.01%
2021/06/11	0	137.95	0	0.00	138.10	0	9,044	0.00%
2021/06/09	8	135.56	0	0.00	135.50	8	9,050	0.09%
2021/06/08	0.4	137.25	0.1	137.27	136.50	0.3	9,042	0.00%
2021/06/07	1.7	136.19	5.1	136.96	137.30	-3.4	9,146	-0.04%
2021/06/04	1.1	136.61	1.1	136.61	136.95	0	9,056	0.00%
2021/06/03	1	137.50	2	137.93	137.60	-1	9,225	-0.01%
2021/06/02	3.1	137.72	1.9	137.40	137.70	1.2	9,343	0.01%
2021/06/01	0.1	137.60	4	137.76	137.70	-3.9	9,497	-0.04%
2021/05/31	2	136.01	2	136.35	137.10	0	9,680	0.00%
2021/05/28	3.3	135.44	7.1	135.55	135.80	-3.8	9,647	-0.04%
2021/05/27	0.1	133.09	3	133.02	133.55	-2.9	9,607	-0.03%
2021/05/26	0.8	134.53	2	134.45	134.50	-1.2	9,951	-0.01%
2021/05/25	2.3	133.85	6.3	134.46	134.40	-4	10,035	-0.04%
2021/05/24	2.1	131.91	0.1	132.35	132.15	2.1	10,058	0.02%
2021/05/21	0.1	133.14	2	131.85	132.35	-1.9	10,015	-0.02%
2021/05/20	3	130.32	0	130.40	130.50	3	9,961	0.03%
2021/05/19	2.3	131.52	0	0.00	131.40	2.3	9,948	0.02%
2021/05/18	6.6	130.95	4	130.31	132.30	2.6	9,840	0.03%
2021/05/17	4.6	125.69	3	127.72	126.50	1.6	9,884	0.02%
2021/05/14	1.2	128.90	1	129.29	128.95	0.2	9,504	0.00%
2021/05/13	5.4	128.77	3.3	127.67	127.50	2.1	9,360	0.02%
2021/05/12	7.2	129.00	11.1	128.40	129.40	-3.9	9,026	-0.04%
2021/05/11	10.6	134.23	5	133.45	133.25	5.6	8,567	0.07%
2021/05/10	0.1	138.53	5.2	138.65	138.45	-5.1	8,380	-0.06%
2021/05/07	0.1	139.00	1	139.20	139.40	-0.9	8,542	-0.01%
2021/05/06	1.3	135.73	2.1	136.23	136.95	-0.9	8,667	-0.01%
2021/05/05	3.3	136.90	0	0.00	135.75	3.3	8,665	0.04%
2021/05/04	5.2	136.15	1.1	136.52	137.05	4.1	8,758	0.05%
2021/05/03	2.2	138.53	1.5	138.44	138.25	0.7	8,766	0.01%
2021/04/29	0.1	141.04	0	0.00	140.60	0.1	9,050	0.00%
2021/04/28	0.1	140.68	0	0.00	140.40	0.1	9,130	0.00%
2021/04/27	1.1	141.35	2	141.55	141.25	-0.9	9,580	-0.01%
2021/04/26	0.2	140.21	1.4	141.02	141.20	-1.3	9,671	-0.01%
2021/04/23	0.1	138.40	17.2	137.65	139.15	-17.1	9,710	-0.18%
2021/04/22	0.6	138.10	0	0.00	137.90	0.6	9,969	0.01%
2021/04/21	0.7	138.21	0	0.00	138.00	0.7	10,103	0.01%
2021/04/20	1.1	139.11	3	139.20	139.25	-1.9	10,151	-0.02%
2021/04/19	1	139.01	1.2	139.27	139.50	-0.2	10,253	0.00%
2021/04/16	1	138.61	0.2	139.00	139.25	0.9	10,289	0.01%
2021/04/15	0	138.15	1.2	138.41	139.05	-1.2	10,319	-0.01%
2021/04/14	3.3	136.65	1	137.60	137.90	2.3	10,305	0.02%
2021/04/13	1	137.36	2	138.60	137.15	-1	10,375	-0.01%
2021/04/12	0	138.17	1.2	138.25	137.15	-1.2	10,361	-0.01%
2021/04/09	0.1	138.00	0.1	137.90	137.95	0	10,365	0.00%
2021/04/08	0.1	137.40	2	138.00	138.25	-1.9	10,401	-0.02%
2021/04/07	1.1	137.36	1.2	137.38	137.80	-0.2	10,387	0.00%
2021/04/06	0.1	137.80	0	0.00	137.65	0.1	10,367	0.00%
2021/04/01	1.2	135.54	7	136.00	135.75	-5.8	10,270	-0.06%
2021/03/31	0.2	135.26	1	135.60	134.75	-0.8	10,197	-0.01%
2021/03/30	1.3	135.71	0	0.00	135.90	1.3	10,111	0.01%
2021/03/29	0.1	135.41	0.5	135.22	135.45	-0.3	10,101	0.00%
2021/03/26	1	132.91	1	134.20	134.35	0	10,062	0.00%
2021/03/25	0.3	131.87	0	0.00	131.95	0.3	10,001	0.00%
2021/03/24	2.5	131.53	0.1	131.70	131.50	2.4	9,961	0.02%
2021/03/23	0	133.98	0	0.00	133.60	0	9,839	0.00%
2021/03/22	1.6	132.63	3.7	133.10	133.40	-2	9,946	-0.02%
2021/03/19	4.5	132.48	2.3	132.74	132.80	2.2	10,014	0.02%
2021/03/18	0	0.00	2	134.88	134.90	-2	9,888	-0.02%
2021/03/17	0.4	134.71	3	135.10	134.20	-2.6	9,850	-0.03%
2021/03/16	0.1	135.35	5	135.39	135.35	-4.9	9,874	-0.05%
2021/03/15	2.2	134.83	4	134.84	134.90	-1.9	9,864	-0.02%
2021/03/12	0.2	135.00	3.3	135.02	135.25	-3.1	9,907	-0.03%
2021/03/11	1	134.60	11.4	134.39	134.70	-10.4	9,927	-0.10%
2021/03/10	2	131.50	0	0.00	131.90	2	9,978	0.02%
2021/03/09	4.4	130.67	1	131.05	131.35	3.4	9,987	0.03%
2021/03/08	2.5	131.81	2	131.95	131.85	0.5	9,867	0.01%
2021/03/05	6.3	130.59	5.7	130.91	131.95	0.6	9,749	0.01%
2021/03/04	5.1	132.43	0	0.00	132.75	5.1	9,669	0.05%
2021/03/03	2.1	134.25	2.2	135.09	135.40	-0.2	9,480	0.00%
2021/03/02	1.2	134.99	1.1	135.24	133.45	0.1	9,381	0.00%
2021/02/26	15.9	133.95	16	134.73	133.40	-0.1	9,330	0.00%
2021/02/25	2.1	137.29	1	137.25	137.55	1.1	8,991	0.01%
2021/02/24	24.5	136.97	0	0.00	136.45	24.5	8,916	0.28%
2021/02/23	3.6	137.18	0	0.00	138.50	3.6	8,820	0.04%
2021/02/22	3.4	139.44	0	0.00	138.80	3.4	8,766	0.04%
2021/02/19	9.3	138.64	1	138.20	138.85	8.3	8,979	0.09%
2021/02/18	5.1	139.98	0	140.50	140.35	5.1	8,968	0.06%
2021/02/17	1.1	140.07	2	139.16	140.55	-1	8,948	-0.01%
2021/02/05	3	134.79	1	134.85	134.80	2	8,696	0.02%
2021/02/04	3.6	133.47	2.4	133.58	133.55	1.2	8,613	0.01%
2021/02/03	1.2	135.08	2	134.63	134.35	-0.8	8,645	-0.01%
2021/02/02	4.3	134.06	7.5	134.44	134.45	-3.2	8,600	-0.04%
2021/02/01	6.4	129.59	1	130.95	130.75	5.4	8,606	0.06%
2021/01/29	4.4	129.75	5	130.01	128.20	-0.6	8,474	-0.01%
2021/01/28	6.6	130.32	1.2	130.03	130.35	5.4	8,312	0.07%
2021/01/27	2.8	133.29	10	132.35	133.05	-7.3	8,153	-0.09%
2021/01/26	2.2	133.86	5.1	132.38	132.85	-2.8	8,096	-0.03%
2021/01/25	10.2	135.29	23	135.58	135.60	-12.8	8,024	-0.16%
2021/01/22	5.6	137.95	0	0.00	137.45	5.6	7,902	0.07%
2021/01/21	0.4	143.20	1	143.20	143.00	-0.6	7,622	-0.01%
2021/01/20	1.1	138.47	0	0.00	138.20	1.1	7,472	0.02%
2021/01/19	0.2	136.05	0	137.20	137.95	0.2	7,029	0.00%
2021/01/18	2.2	133.92	7	133.54	134.40	-4.8	6,876	-0.07%
2021/01/15	2.3	137.29	2	135.83	134.50	0.3	6,692	0.00%
2021/01/14	4.1	133.76	0.1	134.65	134.05	3.9	6,370	0.06%
2021/01/13	6.6	134.64	0	0.00	135.30	6.6	6,291	0.10%
2021/01/12	0	0.00	5	132.13	132.10	-5	6,137	-0.08%
2021/01/11	1.1	130.88	1	131.25	132.30	0.1	6,013	0.00%
2021/01/08	6.1	130.23	1	129.85	131.20	5.1	5,897	0.09%
2021/01/07	0	127.15	0.1	128.90	128.90	-0.1	5,756	0.00%
2021/01/06	2.3	125.66	2.1	126.01	125.95	0.2	5,688	0.00%
2021/01/05	1	124.50	1	124.45	124.60	0	5,601	0.00%
2021/01/04	0.3	124.46	1	122.80	124.35	-0.8	5,685	-0.01%
2020/12/31	1	122.20	2	122.00	122.25	-1	5,807	-0.02%
2020/12/30	0	0.00	1.6	120.58	121.60	-1.6	5,778	-0.03%
2020/12/29	0.3	119.78	0	0.00	119.90	0.3	5,802	0.01%
2020/12/28	0	0.00	2	119.92	120.00	-2	5,849	-0.03%
2020/12/25	0.2	119.40	0	0.00	118.95	0.2	5,851	0.00%
2020/12/24	0.1	118.50	0	0.00	118.80	0.1	5,867	0.00%
2020/12/23	0.1	118.11	0.4	118.20	118.15	-0.3	5,926	0.00%
2020/12/22	0.1	118.85	1	118.85	118.00	-1	6,014	-0.02%
2020/12/21	0.1	118.40	0	0.00	119.35	0.1	6,182	0.00%
2020/12/18	0.1	118.35	7.7	118.50	118.20	-7.7	6,199	-0.12%
2020/12/17	0.1	118.35	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	0.1	118.55	1	118.30	119.25	-0.9	6,315	-0.01%
2020/12/15	0.1	117.71	0	0.00	117.05	0.1	6,176	0.00%
2020/12/14	0.2	118.51	0	0.00	118.25	0.2	6,165	0.00%
2020/12/11	1.6	118.20	2	118.80	118.75	-0.4	6,372	-0.01%
2020/12/10	2.4	118.44	0	0.00	118.60	2.4	6,385	0.04%
2020/12/09	0.7	120.20	0	0.00	120.05	0.7	6,346	0.01%
2020/12/08	0.2	118.87	5	119.47	120.05	-4.8	6,292	-0.08%
2020/12/07	4	118.49	0.1	118.10	118.40	4	6,247	0.06%
2020/12/04	0.6	116.06	0.1	116.15	117.30	0.5	6,240	0.01%
2020/12/03	1.1	115.36	1	115.55	115.40	0.1	6,111	0.00%
2020/12/02	0.1	115.15	1	115.45	115.40	-0.9	6,104	-0.02%
2020/12/01	1.3	114.18	0	0.00	114.30	1.3	6,101	0.02%
2020/11/30	1.6	114.37	1	114.25	113.30	0.6	6,103	0.01%
2020/11/27	1.4	114.31	0	0.00	114.65	1.4	6,017	0.02%
2020/11/26	0.1	114.35	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	1	114.20	0.1	115.20	113.95	0.9	6,079	0.01%
2020/11/20	1.1	113.71	0	0.00	114.00	1.1	6,021	0.02%
2020/11/19	1.1	113.88	0.1	114.20	114.15	1	6,002	0.02%
2020/11/18	1	113.85	1.4	113.68	114.35	-0.4	5,990	-0.01%
2020/11/17	1.2	114.41	1	114.00	113.60	0.2	5,798	0.00%
2020/11/16	2.1	111.62	3.5	111.61	112.80	-1.4	5,974	-0.02%
2020/11/13	0.5	108.90	1.4	109.01	109.25	-0.9	5,922	-0.02%
2020/11/11	0	0.00	1.1	108.57	108.75	-1.1	5,951	-0.02%
2020/11/10	2.1	107.56	1	107.20	107.10	1.1	5,872	0.02%
2020/11/09	0	108.00	1	107.80	108.10	-1	5,890	-0.02%
2020/11/06	0	0.00	2	106.95	106.70	-2	5,800	-0.03%
2020/11/04	0	0.00	3	105.30	106.15	-3	5,775	-0.05%
2020/11/03	2	104.30	0	0.00	104.60	2	5,805	0.03%
2020/11/02	3.2	103.30	0.1	102.80	103.40	3.1	5,855	0.05%
2020/10/29	3.1	103.64	0	0.00	103.85	3.1	5,742	0.05%
2020/10/28	2	105.10	0	0.00	105.00	2	5,746	0.03%
2020/10/27	1.1	105.57	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	11.2	106.23	10	106.17	106.10	1.2	5,809	0.02%
2020/10/22	0.2	106.10	0	0.00	106.10	0.2	6,240	0.00%
2020/10/21	1	106.45	0.1	106.05	105.95	0.9	6,583	0.01%
2020/10/19	1	106.50	2	106.50	106.60	-1	6,827	-0.01%
2020/10/16	1	106.05	0	0.00	105.25	1	6,890	0.01%
2020/10/15	1	105.95	2	105.85	105.70	-1	7,247	-0.01%
2020/10/13	0	0.00	2	106.60	107.10	-2	7,587	-0.03%
2020/10/12	0	0.00	3	107.22	107.05	-3	7,623	-0.04%
2020/10/08	0	0.00	2	106.15	106.20	-2	7,814	-0.03%
2020/10/07	0	0.00	1	104.70	104.80	-1	7,814	-0.01%
2020/10/06	0.2	104.30	1	104.25	104.25	-0.8	7,948	-0.01%
2020/10/05	1	103.16	3	103.80	103.05	-2	8,024	-0.02%
2020/09/29	2	102.78	0	0.00	102.55	2	8,172	0.02%
2020/09/28	2	101.43	0	0.00	102.30	2	8,341	0.02%
2020/09/25	0	0.00	5.8	100.55	100.65	-5.8	8,481	-0.07%
2020/09/24	9.1	100.77	26	101.46	100.45	-17	8,572	-0.20%
2020/09/23	1	102.75	4	102.65	102.95	-3	8,435	-0.04%
2020/09/21	1	104.50	0	0.00	104.45	1	8,535	0.01%
2020/09/18	2	105.53	0	0.00	105.30	2	8,603	0.02%
2020/09/17	2	106.12	2.1	105.83	105.40	-0.1	8,688	0.00%
2020/09/16	20	106.68	2.1	106.81	106.55	17.9	8,687	0.21%
2020/09/15	10	105.05	0	0.00	104.95	10	8,615	0.12%
2020/09/14	0	0.00	2.3	104.21	104.55	-2.3	8,564	-0.03%
2020/09/11	0	0.00	0	103.25	103.25	0	8,552	0.00%
2020/09/08	0	0.00	1.1	102.52	103.00	-1.1	8,871	-0.01%
2020/09/07	0	0.00	1	102.55	102.40	-1	9,155	-0.01%
2020/09/04	3	101.97	0	0.00	102.55	3	9,299	0.03%
2020/09/02	0	103.25	2	103.35	103.00	-2	9,487	-0.02%
2020/09/01	0	0.00	10	102.18	103.35	-10	9,676	-0.10%
2020/08/31	0	0.00	1	103.50	101.80	-1	9,746	-0.01%
2020/08/28	2	103.60	1	103.55	103.50	1	9,900	0.01%
2020/08/26	5	104.08	1	104.20	104.30	4	10,240	0.04%
2020/08/25	10	104.25	0	0.00	103.90	10	10,336	0.10%
2020/08/21	20.3	101.96	0	0.00	102.80	20.3	10,427	0.19%
2020/08/20	5.1	101.05	40.3	100.70	100.60	-35.2	10,368	-0.34%
2020/08/18	4.5	105.17	0	0.00	105.00	4.5	10,301	0.04%
2020/08/17	6	105.43	4	105.36	105.60	2	10,461	0.02%
2020/08/14	0	0.00	1	104.25	104.50	-1	10,494	-0.01%
2020/08/10	0.1	105.55	1	105.00	105.60	-0.9	10,686	-0.01%
2020/08/06	10	105.79	1	105.80	105.40	9	10,703	0.08%
2020/08/04	0	0.00	1	103.00	103.30	-1	10,799	-0.01%
2020/08/03	1	102.67	0	0.00	102.00	1	10,820	0.01%
2020/07/31	1	103.80	0	0.00	103.80	1	10,803	0.01%
2020/07/29	2	103.15	0	0.00	102.55	2	10,838	0.02%
2020/07/28	13.2	108.12	2	104.88	103.60	11.2	10,938	0.10%
2020/07/27	1.2	103.29	1.8	102.89	103.30	-0.6	10,878	-0.01%
2020/07/24	6	99.28	27	99.06	98.50	-21	10,696	-0.20%
2020/07/23	4	98.63	1.5	98.68	98.85	2.5	10,533	0.02%
2020/07/22	0.1	98.80	1.3	99.06	98.95	-1.3	10,665	-0.01%
2020/07/21	0	0.00	4	98.54	98.70	-4	10,641	-0.04%
2020/07/20	1.2	96.59	3.4	97.09	97.05	-2.2	10,451	-0.02%
2020/07/17	0	0.00	8.5	97.09	97.20	-8.5	10,475	-0.08%
2020/07/16	2	97.00	5.1	96.30	96.10	-3.1	10,526	-0.03%
2020/07/15	2	97.45	4	97.30	97.05	-2	10,605	-0.02%
2020/07/14	2	95.90	0	0.00	96.65	2	10,825	0.02%
2020/07/13	0	0.00	7	95.46	96.05	-7	10,808	-0.06%
2020/07/10	0	0.00	0	94.65	94.65	0	10,897	0.00%
2020/07/09	1	95.70	2	95.53	95.45	-1	10,924	-0.01%
2020/07/08	0	0.00	4	94.80	95.15	-4	10,927	-0.04%
2020/07/07	1	94.75	4	94.45	94.50	-3	10,839	-0.03%
2020/07/06	2	94.00	2	93.58	94.15	0	10,868	0.00%
2020/07/03	0	0.00	1	92.55	92.55	-1	10,881	-0.01%
2020/07/02	7	91.29	0	0.00	91.50	7	10,886	0.06%
2020/07/01	2.1	90.79	0	0.00	90.50	2.1	10,964	0.02%
2020/06/29	2	89.08	16	88.94	89.10	-14	10,992	-0.13%
2020/06/24	4.1	90.22	2.1	90.42	90.00	2	11,055	0.02%
2020/06/23	5	89.44	1	89.20	89.45	4	11,253	0.04%
2020/06/17	1	88.40	2	88.98	89.00	-1	12,493	-0.01%
2020/06/16	6	89.00	0	0.00	88.90	6	12,982	0.05%
2020/06/15	4	87.08	0.1	87.25	87.00	3.9	13,934	0.03%
2020/06/12	13	87.92	2	87.78	88.25	11	14,552	0.08%
2020/06/11	0	0.00	21	89.73	89.05	-21	15,044	-0.14%
2020/06/10	0	0.00	2	90.50	90.45	-2	15,370	-0.01%
2020/06/09	0.6	89.60	0	0.00	89.60	0.6	16,081	0.00%
2020/06/05	1	88.30	6	87.80	88.35	-5	16,634	-0.03%
2020/06/04	0	0.00	2	87.45	87.60	-2	16,865	-0.01%
2020/06/02	3	85.33	6	85.44	85.30	-3	17,058	-0.02%
2020/06/01	0.2	85.00	1.3	84.85	84.90	-1.2	17,022	-0.01%
2020/05/28	0	0.00	2	84.50	83.85	-2	17,119	-0.01%
2020/05/27	0	0.00	2	84.58	84.35	-2	17,458	-0.01%
2020/05/26	1	84.40	3	84.50	84.45	-2	17,792	-0.01%
2020/05/25	0	0.00	8	83.05	83.50	-8	17,786	-0.04%
2020/05/22	4	83.03	0	0.00	82.95	4	17,846	0.02%
2020/05/21	1	84.30	0	0.00	84.50	1	17,849	0.01%
2020/05/20	1	83.65	1	84.00	83.80	0	17,813	0.00%
2020/05/18	3	83.20	1	83.25	83.15	2	17,798	0.01%
2020/05/15	1	83.40	1	83.85	83.85	0	17,869	0.00%
2020/05/14	1	83.65	1	83.25	83.30	0	17,870	0.00%
2020/05/13	0	0.00	2	84.23	84.30	-2	17,808	-0.01%
2020/05/12	5	84.19	1	84.35	84.05	4	17,821	0.02%
2020/05/11	3	85.02	2	85.25	85.05	1	17,723	0.01%
2020/05/08	4	84.23	0	0.00	84.35	4	17,698	0.02%
2020/05/07	0	0.00	1	84.10	83.85	-1	17,719	-0.01%
2020/05/06	1	83.00	1	83.50	83.50	0	17,775	0.00%
2020/05/04	4.1	83.00	0	0.00	83.00	4.1	17,833	0.02%
2020/04/30	10	84.63	1	84.45	85.50	9	17,721	0.05%
2020/04/29	1	83.70	5	83.72	83.70	-4	17,672	-0.02%
2020/04/28	6	82.02	0	0.00	82.55	6	17,849	0.03%
2020/04/27	2	82.25	3	82.50	82.55	-1	18,260	-0.01%
2020/04/22	3	80.20	2	79.80	80.60	1	18,107	0.01%
2020/04/21	7	81.77	1	82.50	80.60	6	18,096	0.03%
2020/04/17	13	83.41	23	83.40	83.25	-10	17,844	-0.06%
2020/04/16	1	80.50	0	0.00	80.80	1	17,420	0.01%
2020/04/15	13	81.26	0	0.00	81.20	13	17,333	0.08%
2020/04/14	2.1	80.44	2	80.10	80.95	0.1	17,185	0.00%
2020/04/13	5	78.95	0	0.00	78.80	5	17,072	0.03%
2020/04/10	2	79.18	0	0.00	79.30	2	17,104	0.01%
2020/04/09	8	79.67	7	79.36	79.25	1	17,121	0.01%
2020/04/08	8	78.93	6	79.10	79.60	2	16,942	0.01%
2020/04/07	4	78.46	4	78.46	78.50	0	16,760	0.00%
2020/04/06	6	76.40	8	76.68	77.05	-2	16,558	-0.01%
2020/04/01	6.1	76.51	5	76.35	75.90	1.1	16,404	0.01%
2020/03/30	2	74.60	1	74.80	75.85	1	16,158	0.01%
2020/03/27	5	77.96	5	77.84	76.60	0	15,956	0.00%
2020/03/26	7	76.68	5	76.98	77.20	2	15,647	0.01%
2020/03/25	2	77.00	0	0.00	76.85	2	15,383	0.01%
2020/03/24	2	74.40	4	74.11	74.25	-2	14,877	-0.01%
2020/03/23	4.1	71.11	0	0.00	70.80	4.1	14,493	0.03%
2020/03/20	10	72.13	11	72.45	74.00	-1	14,198	-0.01%
2020/03/19	15.1	69.39	3	69.02	68.55	12.1	13,591	0.09%
2020/03/18	7.2	73.61	1	73.75	72.80	6.2	12,556	0.05%
2020/03/17	10.1	75.03	3	74.95	74.85	7.1	11,920	0.06%
2020/03/16	6.6	78.57	1	79.35	77.30	5.6	11,101	0.05%
2020/03/13	6	77.14	6	76.32	81.00	0	10,628	0.00%
2020/03/12	12.1	82.95	9	82.80	82.15	3.1	9,783	0.03%
2020/03/11	2	85.58	0	0.00	85.30	2	9,093	0.02%
2020/03/10	2	85.20	10	85.15	86.30	-8	8,896	-0.09%
2020/03/09	6.1	86.25	2	86.28	85.85	4.1	8,539	0.05%
2020/03/06	3.1	88.49	0	0.00	88.35	3.1	8,102	0.04%
2020/03/02	3.1	87.31	0	0.00	87.35	3.1	7,510	0.04%
2020/02/27	4	88.81	2	88.95	88.65	2	7,110	0.03%
2020/02/26	5	89.37	2	89.65	89.45	3	6,741	0.04%
2020/02/25	0.1	90.55	3	90.00	90.35	-2.9	6,515	-0.05%
2020/02/24	6	90.13	0.1	90.25	90.10	5.9	6,423	0.09%
2020/02/19	1	92.00	0	0.00	92.10	1	6,213	0.02%
2020/02/12	0	0.00	16	92.59	92.65	-16	5,837	-0.27%
2020/02/11	1	91.60	0	0.00	91.75	1	5,791	0.02%
2020/02/10	2.1	90.15	0	0.00	91.00	2.1	5,757	0.04%
2020/02/07	1	91.65	0	0.00	91.20	1	5,710	0.02%
2020/02/06	1	91.50	0	0.00	92.30	1	5,616	0.02%
2020/02/05	1	90.80	10	90.61	90.85	-9	5,550	-0.16%
2020/02/04	10	90.85	0	0.00	90.60	10	5,485	0.18%
2020/02/03	3.1	88.61	7	88.05	89.05	-3.9	5,494	-0.07%
2020/01/31	8	90.23	15	90.18	89.95	-7	5,321	-0.13%
2020/01/30	16.1	93.15	0	0.00	92.15	16.1	5,069	0.32%
2020/01/20	0	0.00	2	97.95	97.70	-2	4,616	-0.04%
2020/01/15	8	97.60	0	0.00	97.60	8	4,438	0.18%
2020/01/14	1	98.50	1	98.50	98.60	0	4,321	0.00%
2020/01/13	1	97.85	0	0.00	98.00	1	4,147	0.02%
2020/01/08	1	96.10	0	0.00	95.65	1	3,921	0.03%
2020/01/07	0	0.00	1	95.70	96.10	-1	3,852	-0.03%
2020/01/03	0	0.00	0	97.70	97.65	0	3,865	0.00%
2020/01/02	0.1	97.80	0.2	97.80	97.65	-0.1	3,954	0.00%
2019/12/25	1	97.10	1	97.15	97.35	0	4,106	0.00%
2019/12/24	0	0.00	1	97.20	97.20	-1	4,224	-0.02%
2019/12/19	0	97.65	0	0.00	97.65	0	4,321	0.00%
2019/12/18	0.1	98.15	0	0.00	98.20	0.1	4,356	0.00%
2019/12/16	1.1	96.90	0.1	96.85	96.85	1	4,483	0.02%
2019/12/12	0	0.00	1	95.25	95.85	-1	4,677	-0.02%
2019/12/11	0.1	93.75	0	0.00	93.75	0.1	4,718	0.00%
2019/12/10	1	92.95	0	0.00	93.00	1	4,841	0.02%
2019/12/05	0.1	92.95	0	0.00	92.90	0.1	5,023	0.00%
2019/11/19	1.5	93.03	0	0.00	93.60	1.5	6,378	0.02%
2019/11/15	0.5	92.30	0	0.00	92.30	0.5	6,467	0.01%
2019/11/12	1	91.65	0	0.00	92.00	1	6,834	0.01%
2019/11/11	0	0.00	0.1	91.20	91.15	-0.1	6,916	0.00%
2019/11/05	1	92.60	0	0.00	92.90	1	7,187	0.01%
2019/11/04	0.1	92.00	2	91.01	92.20	-2	7,536	-0.03%
2019/11/01	0	0.00	0.1	90.10	90.10	-0.1	7,768	0.00%
2019/10/31	0	0.00	1	90.35	90.10	-1	8,003	-0.01%
2019/10/30	0	0.00	2	89.70	89.85	-2	7,929	-0.03%
2019/10/29	0	0.00	3.3	89.57	89.45	-3.3	7,891	-0.04%
2019/10/28	2	89.13	1	89.15	89.20	1	7,803	0.01%
2019/10/25	0	0.00	1	88.85	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	0.2	88.60	88.80	-0.2	7,690	0.00%
2019/10/22	0	0.00	1	88.70	88.70	-1	7,742	-0.01%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/18	0	0.00	4	88.05	87.95	-4	7,908	-0.05%
2019/10/16	0	0.00	2.3	88.03	88.10	-2.3	8,108	-0.03%
2019/10/14	0	0.00	1	87.15	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	2	86.45	86.50	-2	8,169	-0.02%
2019/10/03	1	84.80	2	84.65	84.80	-1	8,150	-0.01%
2019/10/02	1	85.70	0	0.00	85.65	1	8,133	0.01%
2019/09/27	0	0.00	1	84.80	84.60	-1	8,011	-0.01%
2019/09/25	1	83.95	0	0.00	84.10	1	8,007	0.01%
2019/09/18	0	0.00	2	84.95	84.95	-2	8,303	-0.02%
2019/09/17	0	0.00	1	84.30	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	1	84.00	84.40	-1	8,469	-0.01%
2019/09/06	0	0.00	3	83.50	83.50	-3	8,517	-0.04%
2019/09/05	0	0.00	1	83.05	83.00	-1	8,329	-0.01%
2019/09/02	0	0.00	2	81.80	81.90	-2	8,101	-0.02%
2019/08/30	0	0.00	1	81.25	81.85	-1	8,117	-0.01%
2019/08/27	0	0.00	1	80.15	79.85	-1	8,023	-0.01%
2019/08/26	2	79.73	0	0.00	79.65	2	8,107	0.02%
2019/08/23	1	81.00	0	0.00	81.00	1	8,030	0.01%
2019/08/21	0	0.00	3	81.07	81.10	-3	8,144	-0.04%
2019/08/16	0	0.00	1	80.30	80.35	-1	8,584	-0.01%
2019/08/15	12	79.22	0	0.00	79.40	12	8,658	0.14%
2019/08/14	0	0.00	1	80.70	80.30	-1	8,722	-0.01%
2019/08/13	0.1	79.90	0	0.00	79.70	0.1	8,837	0.00%
2019/08/12	3	80.60	0	0.00	80.60	3	9,106	0.03%
2019/08/08	1	80.05	0	0.00	80.65	1	9,337	0.01%
2019/08/07	3	79.78	0	0.00	79.70	3	9,541	0.03%
2019/08/06	7.1	79.81	1	78.90	80.10	6.1	9,598	0.06%
2019/08/05	2	80.75	0	0.00	80.15	2	9,494	0.02%
2019/08/02	1.1	80.68	0	0.00	80.95	1.1	9,347	0.01%
2019/08/01	2.1	82.23	0	0.00	82.30	2.1	9,181	0.02%
2019/07/25	0	0.00	1	83.70	83.80	-1	10,100	-0.01%
2019/07/23	1	83.60	1	83.85	83.60	0	10,068	0.00%
2019/07/22	0	0.00	1	83.45	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	1	83.30	83.00	-1	9,953	-0.01%
2019/07/15	0	0.00	1	83.25	83.20	-1	9,805	-0.01%
2019/07/04	0	0.00	10	81.95	82.00	-10	10,624	-0.09%
2019/07/03	1	81.80	2	81.40	81.50	-1	10,782	-0.01%
2019/07/01	0.1	82.65	0	0.00	82.65	0.1	10,800	0.00%
2019/06/26	0	0.00	1	80.40	80.35	-1	10,621	-0.01%
2019/06/19	0	0.00	1	80.30	80.75	-1	10,042	-0.01%
2019/06/17	0	78.90	0	0.00	78.70	0	10,017	0.00%
2019/06/13	0	0.00	0.8	79.10	79.05	-0.8	10,209	-0.01%
2019/06/12	0	0.00	3	79.53	79.70	-3	10,302	-0.03%
2019/06/11	0	79.55	1	79.60	79.40	-1	10,234	-0.01%
2019/06/05	1	78.40	0	0.00	78.30	1	10,282	0.01%
2019/06/04	1	78.25	0	0.00	78.05	1	10,331	0.01%
2019/06/03	0.1	78.65	0	0.00	78.55	0.1	10,515	0.00%
2019/05/31	10	78.35	0	0.00	78.45	10	10,741	0.09%
2019/05/29	0.1	77.00	0	0.00	76.75	0.1	10,785	0.00%
2019/05/28	2	77.05	1	77.00	77.10	1	10,839	0.01%
2019/05/24	1	77.05	4	77.30	77.35	-3	11,071	-0.03%
2019/05/23	4	77.01	0	0.00	76.95	4	11,135	0.04%
2019/05/22	1	78.20	0	0.00	78.40	1	11,019	0.01%
2019/05/21	1	78.35	0	0.00	78.40	1	11,415	0.01%
2019/05/20	3	78.27	0	0.00	78.20	3	11,133	0.03%
2019/05/17	2	78.65	0	0.00	78.25	2	11,004	0.02%
2019/05/16	1	79.10	0	0.00	79.05	1	10,671	0.01%
2019/05/15	1	79.90	0	0.00	79.75	1	10,447	0.01%
2019/05/14	3	79.58	16	79.06	79.65	-13	10,229	-0.13%
2019/05/13	1	80.95	0	0.00	80.15	1	9,994	0.01%
2019/05/10	8	81.84	5	81.25	81.50	3	9,793	0.03%
2019/05/09	5	81.95	0	0.00	81.55	5	9,684	0.05%
2019/05/08	0	0.00	5	82.55	82.55	-5	9,642	-0.05%
2019/05/07	0	0.00	10	83.05	83.15	-10	9,480	-0.11%
2019/05/06	11	82.46	2	82.20	82.30	9	9,368	0.10%
2019/05/03	3	83.60	10	83.45	83.75	-7	9,302	-0.08%
2019/05/02	1.1	82.96	0	0.00	83.00	1.1	8,904	0.01%
2019/04/30	3	82.57	0	0.00	82.80	3	8,949	0.03%
2019/04/24	7	83.19	4	83.20	83.20	3	9,451	0.03%
2019/04/23	0	0.00	4	82.85	83.05	-4	9,597	-0.04%
2019/04/19	3	83.00	0	0.00	82.80	3	9,709	0.03%
2019/04/18	2	83.15	1	83.10	82.70	1	9,548	0.01%
2019/04/17	3	82.75	2	82.75	82.75	1	9,394	0.01%
2019/04/16	0	0.00	7	82.01	82.10	-7	9,192	-0.08%
2019/04/15	3	81.75	0	0.00	81.85	3	9,306	0.03%
2019/04/11	2	81.43	0	0.00	81.15	2	9,630	0.02%
2019/04/10	5	81.18	2	81.40	81.50	3	9,634	0.03%
2019/04/09	2	81.35	0	0.00	81.40	2	9,531	0.02%
2019/04/01	0.1	79.95	1	80.15	79.85	-0.9	9,544	-0.01%
2019/03/29	2	79.08	0	0.00	79.15	2	9,410	0.02%
2019/03/25	0	78.40	0	0.00	78.15	0	9,674	0.00%
2019/03/22	1	79.05	2	79.48	79.35	-1	9,652	-0.01%
2019/03/15	30	77.45	0	0.00	77.60	30	9,503	0.32%
2019/03/11	0.1	76.25	2	76.00	76.15	-1.9	9,506	-0.02%
2019/03/08	0	0.00	1	76.00	76.00	-1	9,659	-0.01%
2019/03/04	0.1	77.30	2	77.00	76.95	-1.9	9,178	-0.02%
2019/02/22	0	0.00	4	76.88	76.95	-4	8,759	-0.05%
2019/02/21	0	0.00	1	76.50	77.10	-1	8,738	-0.01%
2019/02/20	0	0.00	12	76.00	76.35	-12	8,545	-0.14%
2019/02/14	0	0.00	4	75.30	75.25	-4	8,284	-0.05%
2019/02/13	0	0.00	2	75.70	75.50	-2	8,325	-0.02%
2019/02/11	3.1	75.14	3	75.25	75.15	0.1	8,939	0.00%
2019/01/30	1	74.30	10	74.40	74.35	-9	8,933	-0.10%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/22	5	73.92	0	0.00	74.05	5	9,094	0.05%
2019/01/18	0	0.00	1	76.00	75.95	-1	9,237	-0.01%
2019/01/16	0	0.00	10	75.50	75.55	-10	9,630	-0.10%
2019/01/15	0	0.00	1	75.60	75.65	-1	9,789	-0.01%
2019/01/10	1	74.70	1	74.85	74.80	0	9,872	0.00%
2019/01/09	0	0.00	1	74.75	75.00	-1	10,164	-0.01%
2019/01/08	3	73.62	0	0.00	73.65	3	10,251	0.03%
2019/01/07	1	73.85	0	0.00	73.95	1	10,889	0.01%
2019/01/04	5.1	72.22	0	0.00	72.20	5.1	11,031	0.05%
2019/01/03	2	73.35	0	0.00	73.35	2	11,818	0.02%
2019/01/02	1.1	74.36	0	0.00	74.05	1.1	11,938	0.01%
2018/12/28	1	75.25	0	0.00	75.50	1	12,571	0.01%
2018/12/27	0	0.00	1	74.75	75.05	-1	12,940	-0.01%
2018/12/25	3.1	73.70	0	0.00	73.75	3.1	12,867	0.02%
2018/12/20	0.1	75.30	0	0.00	75.05	0.1	13,248	0.00%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/18	0	0.00	1	75.40	75.30	-1	13,273	-0.01%
2018/12/17	0	0.00	1	75.90	75.95	-1	13,268	-0.01%
2018/12/10	1	74.50	0	0.00	74.45	1	13,270	0.01%
2018/12/07	0	0.00	5	75.60	75.45	-5	13,404	-0.04%
2018/12/06	10.1	75.57	8	75.05	75.10	2.1	13,600	0.02%
2018/12/05	8	76.81	0	0.00	76.65	8	13,587	0.06%
2018/12/03	5.1	77.82	0	0.00	78.80	5.1	13,489	0.04%
2018/11/29	0	0.00	3	77.90	77.05	-3	13,262	-0.02%
2018/11/27	1	75.50	0	0.00	76.05	1	13,089	0.01%
2018/11/23	1	75.20	0	0.00	75.35	1	13,091	0.01%
2018/11/21	1	76.00	0	0.00	76.00	1	13,286	0.01%
2018/11/20	2	76.00	0	0.00	76.00	2	13,118	0.02%
2018/11/15	0	0.00	1	77.60	77.60	-1	12,876	-0.01%
2018/11/13	1.1	75.80	0	0.00	77.10	1.1	12,813	0.01%
2018/11/09	2	77.80	0	0.00	77.80	2	12,685	0.02%
2018/11/08	0	0.00	1	78.85	78.85	-1	12,143	-0.01%
2018/11/06	0	0.00	1	77.85	78.00	-1	12,027	-0.01%
2018/11/05	1	77.75	0	0.00	78.25	1	11,945	0.01%
2018/11/02	1	78.40	1	78.40	78.65	0	11,895	0.00%
2018/11/01	3	77.80	0	0.00	78.40	3	11,851	0.03%
2018/10/31	2	77.55	0	0.00	77.55	2	11,758	0.02%
2018/10/30	0	0.00	2	75.90	75.95	-2	11,634	-0.02%
2018/10/29	1	75.70	2	75.55	75.75	-1	11,553	-0.01%
2018/10/26	0.1	75.70	1	75.35	75.40	-0.9	11,468	-0.01%
2018/10/25	4.1	75.69	0	0.00	75.50	4.1	11,239	0.04%
2018/10/24	0.1	77.75	0	0.00	77.40	0.1	10,803	0.00%
2018/10/18	1	79.40	0	0.00	79.15	1	10,165	0.01%
2018/10/15	3	79.03	0	0.00	79.20	3	9,950	0.03%
2018/10/12	0.1	80.30	9	79.15	80.05	-8.9	9,350	-0.10%
2018/10/11	24	78.31	3	77.83	77.40	21	9,184	0.23%
2018/10/08	2.1	83.04	0	0.00	83.00	2.1	7,840	0.03%
2018/10/05	6	83.86	0	0.00	83.45	6	7,292	0.08%
2018/10/04	2	84.85	0	0.00	84.90	2	6,962	0.03%
2018/10/02	0	86.50	0	0.00	86.05	0	6,874	0.00%
2018/09/28	0	0.00	5	87.46	86.90	-5	6,925	-0.07%
2018/09/27	0	0.00	1	87.10	87.35	-1	6,757	-0.01%
2018/09/21	0	0.00	0.4	86.85	86.85	-0.4	6,218	-0.01%
2018/09/17	2	85.80	0	0.00	85.85	2	6,533	0.03%
2018/09/13	5	85.80	0	0.00	84.95	5	6,481	0.08%
2018/09/12	2	85.43	0	0.00	85.55	2	6,167	0.03%
2018/09/05	0.1	87.05	0	0.00	87.00	0.1	5,786	0.00%
2018/08/30	0	0.00	1	88.30	87.55	-1	5,836	-0.02%
2018/08/22	0	0.00	1	84.70	84.65	-1	5,551	-0.02%
2018/08/13	1	83.95	0	0.00	83.95	1	5,368	0.02%
2018/08/09	0	0.00	3	86.20	86.15	-3	5,296	-0.06%
2018/08/03	0.1	85.55	0	0.00	85.55	0.1	5,980	0.00%
2018/08/02	0	0.00	6	85.30	84.85	-6	6,060	-0.10%
2018/07/23	0	0.00	1	84.50	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	3	84.52	84.65	-3	6,337	-0.05%
2018/07/18	0	0.00	2	83.40	83.05	-2	6,365	-0.03%
2018/07/17	0	0.00	2	82.55	82.55	-2	6,322	-0.03%
2018/07/16	0	0.00	3.1	83.36	83.00	-3.1	6,422	-0.05%
2018/07/10	0	0.00	15	82.70	82.45	-15	6,163	-0.24%
2018/07/09	0	0.00	2	82.20	82.25	-2	6,131	-0.03%
2018/07/06	1	80.70	0	0.00	80.95	1	6,040	0.02%
2018/06/26	8	80.38	0	0.00	80.70	8	5,761	0.14%
2018/06/25	0.2	81.05	0	0.00	80.90	0.2	5,556	0.00%
2018/06/22	0.5	81.20	0	0.00	81.15	0.5	5,478	0.01%
2018/06/20	3	80.55	1	80.60	81.50	2	5,540	0.04%
2018/06/14	1	82.00	0	0.00	81.75	1	5,448	0.02%
2018/06/08	10	82.55	0	0.00	82.55	10	5,459	0.18%
2018/06/06	0	0.00	9	83.03	83.30	-9	5,598	-0.16%
2018/06/05	3	82.40	0	0.00	82.50	3	5,538	0.05%
2018/06/04	0	0.00	20	82.45	82.60	-20	5,547	-0.36%
2018/06/01	0	0.00	3	81.40	81.35	-3	5,472	-0.05%
2018/05/30	3	80.50	0	0.00	80.40	3	5,568	0.05%
2018/05/28	0	0.00	3	82.20	82.20	-3	5,618	-0.05%
2018/05/22	0	0.00	1	81.95	81.75	-1	5,770	-0.02%
2018/05/17	10	81.51	0	0.00	81.20	10	6,238	0.16%
2018/05/15	10	81.93	1	81.85	81.65	9	6,311	0.14%
2018/05/11	0	0.00	33	81.50	81.60	-33	6,558	-0.50%
2018/05/10	0	0.00	0.2	80.70	80.65	-0.2	6,315	0.00%
2018/05/04	4	78.88	0	0.00	78.95	4	6,314	0.06%
2018/05/03	6	78.76	0	0.00	78.55	6	6,384	0.09%
2018/04/30	0	0.00	1	79.65	80.00	-1	6,313	-0.02%
2018/04/27	3	78.93	1	79.00	79.20	2	6,300	0.03%
2018/04/26	6	79.43	0	0.00	79.05	6	6,167	0.10%
2018/04/25	2	79.05	0	0.00	79.30	2	5,981	0.03%
2018/04/24	5	79.57	0	0.00	79.55	5	5,821	0.09%
2018/04/20	21	80.65	0	0.00	80.75	21	5,524	0.38%
2018/04/19	0	0.00	17	82.50	82.65	-17	5,421	-0.31%
2018/04/13	0	0.00	1	82.35	82.50	-1	5,430	-0.02%
2018/04/10	0	0.00	10	82.80	82.50	-10	5,584	-0.18%
2018/04/03	16	81.38	0	0.00	81.50	16	5,642	0.28%
2018/03/28	17	82.44	0	0.00	82.25	17	5,560	0.31%
2018/03/27	1	82.95	8	83.30	83.40	-7	5,518	-0.13%
2018/03/26	3	82.03	0	0.00	82.20	3	5,484	0.05%
2018/03/23	6	82.25	1	82.30	82.10	5	5,489	0.09%
2018/03/22	1	83.50	0	0.00	83.55	1	5,423	0.02%
2018/03/20	1	83.40	0	0.00	83.80	1	5,416	0.02%
2018/03/19	0	0.00	0.4	84.00	83.85	-0.4	5,405	-0.01%
2018/03/16	2	83.33	0	0.00	83.90	2	5,399	0.04%
2018/03/14	1	84.05	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	1	84.95	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	1	83.80	84.15	-1	5,367	-0.02%
2018/03/08	1	82.15	0	0.00	82.75	1	5,427	0.02%
2018/03/07	0	0.00	5	82.08	81.80	-5	5,398	-0.09%
2018/03/06	0	0.00	4	81.90	82.15	-4	5,449	-0.07%
2018/03/05	3	80.90	0	0.00	80.75	3	5,491	0.05%
2018/03/02	3	80.77	0	0.00	81.15	3	5,452	0.06%
2018/02/27	0	0.00	5	82.90	82.35	-5	5,345	-0.09%
2018/02/23	0	0.00	1	81.40	82.00	-1	5,206	-0.02%
2018/02/12	0	0.00	2	79.65	79.70	-2	5,082	-0.04%
2018/02/09	6	78.15	3	78.85	79.05	3	5,062	0.06%
2018/02/07	5	81.21	2	81.28	80.65	3	4,854	0.06%
2018/02/06	9	79.89	5	80.29	79.65	4	4,702	0.09%
2018/02/05	4	83.59	4	83.51	83.60	0	4,182	0.00%
2018/02/02	1	84.70	0	0.00	84.90	1	4,080	0.02%
2018/01/22	0	0.00	0.1	87.90	87.95	-0.1	3,588	0.00%
2018/01/18	0	0.00	7	86.30	86.30	-7	3,516	-0.20%
2018/01/08	0.2	84.10	0	0.00	84.10	0.2	3,298	0.01%
2018/01/03	1	83.30	0	0.00	83.35	1	3,464	0.03%