元大台灣50 (0050)-元大-大雅券商分點個股進出

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
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7.2	167.64	0	167.00	166.00	7.2	9,065	0.08%
2024/05/30	10.4	168.01	0	0.00	167.90	10.4	9,200	0.11%
2024/05/29	3.3	171.08	2	171.50	170.85	1.3	9,451	0.01%
2024/05/28	3.1	173.05	0.2	172.93	173.20	2.9	9,482	0.03%
2024/05/27	1.4	172.84	1.1	172.45	172.95	0.3	9,504	0.00%
2024/05/24	2.3	169.91	1.6	170.50	170.60	0.7	9,509	0.01%
2024/05/23	0.1	171.07	5.2	170.83	171.30	-5.1	9,611	-0.05%
2024/05/22	0	168.26	0.7	168.59	170.00	-0.6	9,831	-0.01%
2024/05/21	1.2	166.46	3.2	166.36	167.00	-2	9,929	-0.02%
2024/05/20	4.7	166.51	2.7	166.39	167.20	2	10,029	0.02%
2024/05/17	3.6	167.20	0.6	167.12	167.25	3	10,138	0.03%
2024/05/16	2	169.33	2.1	168.77	167.45	-0.1	10,210	0.00%
2024/05/15	0.1	166.72	3.3	166.71	166.65	-3.2	10,302	-0.03%
2024/05/14	4.8	163.69	38.8	163.49	164.40	-33.9	10,754	-0.32%
2024/05/13	1.2	163.38	4	163.36	163.30	-2.8	10,911	-0.03%
2024/05/10	0	161.35	2.9	161.34	161.65	-2.9	10,908	-0.03%
2024/05/09	0.4	160.78	0.5	160.69	160.50	-0.1	10,887	0.00%
2024/05/08	0.1	160.50	3.8	160.34	160.70	-3.7	10,915	-0.03%
2024/05/07	0	160.00	5.6	160.19	160.10	-5.6	10,975	-0.05%
2024/05/06	1	159.60	4.8	159.24	159.20	-3.8	11,315	-0.03%
2024/05/03	2.2	157.43	3.7	158.34	156.95	-1.5	11,435	-0.01%
2024/05/02	2.6	156.31	1.7	156.62	156.15	1	11,775	0.01%
2024/04/30	2	159.09	4.8	158.90	158.25	-2.7	11,907	-0.02%
2024/04/29	0.1	157.85	8.5	158.68	158.80	-8.4	11,948	-0.07%
2024/04/26	0	156.60	0.4	156.07	156.00	-0.4	12,035	0.00%
2024/04/25	4.8	153.58	1.1	153.63	153.50	3.7	12,372	0.03%
2024/04/24	1.5	156.06	4.7	155.69	156.35	-3.2	12,412	-0.03%
2024/04/23	2.5	152.13	3	152.22	151.90	-0.5	12,890	0.00%
2024/04/22	4.1	150.83	1	151.10	150.45	3.1	13,165	0.02%
2024/04/19	21.3	151.72	2.1	151.37	150.90	19.2	13,214	0.15%
2024/04/18	0.3	156.92	0.5	157.00	158.95	-0.2	12,816	0.00%
2024/04/17	6.1	156.38	1.5	156.38	157.40	4.6	12,800	0.04%
2024/04/16	4.6	155.99	7.9	155.53	155.65	-3.4	12,784	-0.03%
2024/04/15	6.7	160.22	12.7	160.07	160.00	-5.9	12,601	-0.05%
2024/04/12	2.3	162.35	0.1	162.40	162.10	2.2	12,626	0.02%
2024/04/11	3.1	162.00	0.3	162.50	162.50	2.8	12,596	0.02%
2024/04/10	2	162.85	1.1	163.09	163.00	0.9	12,600	0.01%
2024/04/09	0.6	161.84	6.6	162.40	163.25	-6	12,737	-0.05%
2024/04/08	3.2	159.00	3.6	159.49	159.45	-0.4	12,701	0.00%
2024/04/03	5.4	158.48	2	158.40	158.55	3.4	12,825	0.03%
2024/04/02	2.1	159.30	7.1	159.25	159.65	-5.1	12,995	-0.04%
2024/04/01	0.1	157.64	1.2	158.40	157.40	-1.1	13,372	-0.01%
2024/03/29	0	0.00	7.4	157.47	157.90	-7.4	13,564	-0.05%
2024/03/28	2.3	156.79	4	156.84	156.90	-1.7	13,567	-0.01%
2024/03/27	0	157.20	0.3	157.46	157.65	-0.3	13,618	0.00%
2024/03/26	3.3	157.57	2.3	157.23	157.60	1	13,634	0.01%
2024/03/25	1.3	157.19	0.1	157.36	157.50	1.2	13,636	0.01%
2024/03/22	0.3	156.90	5.2	157.77	157.20	-5	13,586	-0.04%
2024/03/21	1	157.40	14.8	156.85	157.40	-13.8	13,584	-0.10%
2024/03/20	0.5	154.25	7.7	153.82	153.20	-7.2	13,558	-0.05%
2024/03/19	2.6	153.85	3.4	154.26	154.05	-0.8	13,924	-0.01%
2024/03/18	1.2	153.08	4.5	153.73	154.40	-3.3	13,830	-0.02%
2024/03/15	1.4	154.19	2.4	154.14	153.00	-1	13,623	-0.01%
2024/03/14	1.2	155.03	7.6	155.02	155.10	-6.4	13,532	-0.05%
2024/03/13	1.2	155.24	4.7	155.57	155.25	-3.5	13,611	-0.03%
2024/03/12	2.7	153.94	6	153.64	154.50	-3.3	13,443	-0.02%
2024/03/11	2.7	153.19	5.2	153.33	152.90	-2.5	13,318	-0.02%
2024/03/08	4.8	155.53	24.8	155.05	154.45	-19.9	13,181	-0.15%
2024/03/07	3.1	152.39	28.6	152.10	152.30	-25.5	12,772	-0.20%
2024/03/06	14.1	148.20	7.4	148.68	148.85	6.7	12,366	0.05%
2024/03/05	1.1	147.97	5.2	148.20	148.15	-4.1	12,273	-0.03%
2024/03/04	4.3	146.54	39.8	146.87	146.95	-35.5	12,111	-0.29%
2024/03/01	1	143.01	0	0.00	142.80	1	11,865	0.01%
2024/02/29	1.5	143.23	2.9	143.05	143.30	-1.4	11,877	-0.01%
2024/02/27	0.4	143.17	2.9	143.05	143.35	-2.5	11,985	-0.02%
2024/02/26	0.7	143.74	9.4	143.74	143.95	-8.7	11,990	-0.07%
2024/02/23	2.3	143.68	7.3	143.90	143.75	-4.9	11,929	-0.04%
2024/02/22	0.1	142.45	3	142.53	142.80	-2.9	12,083	-0.02%
2024/02/21	0.1	141.33	5.8	141.30	141.20	-5.7	12,022	-0.05%
2024/02/20	0.1	141.65	7.6	141.68	141.65	-7.4	12,301	-0.06%
2024/02/19	2.5	140.88	4.5	140.89	141.10	-2	12,385	-0.02%
2024/02/16	3.2	141.91	13.1	141.69	141.30	-9.9	12,615	-0.08%
2024/02/15	1.3	142.02	60.8	142.05	142.35	-59.5	12,656	-0.47%
2024/02/05	0.1	135.53	4.2	136.07	135.95	-4	12,384	-0.03%
2024/02/02	0.1	134.95	1.2	135.01	135.10	-1.1	12,168	-0.01%
2024/02/01	4.1	133.87	4	133.91	134.35	0.1	12,124	0.00%
2024/01/31	2.7	134.71	0.8	134.50	134.35	2	12,169	0.02%
2024/01/30	1	136.49	5.1	136.43	136.15	-4.1	12,165	-0.03%
2024/01/29	0.1	136.28	12.7	136.25	136.50	-12.6	12,271	-0.10%
2024/01/26	0	135.69	27.8	135.73	135.65	-27.8	11,972	-0.23%
2024/01/25	0.1	135.00	48.1	135.35	135.65	-48	11,872	-0.40%
2024/01/24	0	134.05	8.2	134.20	134.00	-8.1	11,511	-0.07%
2024/01/23	0.1	133.63	0.4	133.85	134.05	-0.3	11,454	0.00%
2024/01/22	0.2	133.88	8.1	134.06	133.80	-7.9	11,491	-0.07%
2024/01/19	3.5	131.58	21.9	132.10	132.90	-18.4	11,344	-0.16%
2024/01/18	2.4	128.11	0.2	128.25	128.30	2.2	11,276	0.02%
2024/01/17	45.7	127.87	0	0.00	127.45	45.7	11,225	0.41%
2024/01/16	14.3	131.61	2	131.38	131.65	12.3	10,739	0.11%
2024/01/15	8.8	132.93	0.3	133.65	133.00	8.5	10,507	0.08%
2024/01/12	1	132.58	2	132.10	132.65	-1	10,378	-0.01%
2024/01/11	3.3	132.73	2	132.83	132.85	1.3	10,400	0.01%
2024/01/10	3.2	132.36	5	132.40	132.30	-1.8	10,466	-0.02%
2024/01/09	4	133.03	5	133.25	133.00	-1	10,467	-0.01%
2024/01/08	1.1	132.95	1.2	133.45	132.75	-0.1	10,501	0.00%
2024/01/05	25	132.21	1	132.50	132.15	24	10,451	0.23%
2024/01/04	4.3	132.56	0.4	132.64	132.50	3.9	10,623	0.04%
2024/01/03	12.8	132.86	10.5	132.87	132.55	2.3	10,771	0.02%
2024/01/02	2.4	134.93	0	0.00	134.90	2.4	10,627	0.02%
2023/12/29	2	135.65	3	135.60	135.45	-1	10,597	-0.01%
2023/12/28	1	135.60	2	135.71	135.75	-1	10,564	-0.01%
2023/12/27	4	135.19	24.4	135.29	135.75	-20.4	10,401	-0.20%
2023/12/26	0	134.00	10.4	134.18	134.25	-10.4	10,010	-0.10%
2023/12/25	2.1	133.25	0.1	133.20	133.50	2	9,822	0.02%
2023/12/22	1	132.85	1.4	132.87	132.95	-0.4	9,796	0.00%
2023/12/21	1.5	132.35	0	0.00	132.60	1.5	9,860	0.02%
2023/12/20	1	133.70	11.1	133.47	133.75	-10.1	9,837	-0.10%
2023/12/19	1.2	133.40	2.5	133.20	133.40	-1.3	9,885	-0.01%
2023/12/18	8.4	133.48	9.3	133.24	133.90	-0.9	10,144	-0.01%
2023/12/15	5	133.92	5.5	133.80	133.70	-0.4	10,132	0.00%
2023/12/14	1	133.34	23	132.81	133.15	-21.9	9,893	-0.22%
2023/12/13	1.6	131.64	0.5	131.65	131.55	1.2	9,477	0.01%
2023/12/12	0.2	131.75	1.2	131.66	131.50	-1	9,524	-0.01%
2023/12/11	1.3	131.09	0.1	131.06	131.20	1.2	9,552	0.01%
2023/12/08	11	131.49	5.1	131.18	131.05	5.9	9,554	0.06%
2023/12/07	1.6	130.33	9	130.16	130.00	-7.5	9,380	-0.08%
2023/12/06	0.1	131.00	1.2	131.30	130.80	-1.1	9,471	-0.01%
2023/12/05	5.6	130.07	2.7	130.13	130.35	2.8	9,445	0.03%
2023/12/04	9.6	131.47	9	131.39	131.30	0.6	9,459	0.01%
2023/12/01	0.1	131.17	0.2	131.33	131.80	-0.1	9,507	0.00%
2023/11/30	1.3	131.12	2.4	131.11	131.35	-1.1	9,479	-0.01%
2023/11/29	0	131.20	5.6	131.17	131.15	-5.6	9,354	-0.06%
2023/11/28	0.2	131.26	1.1	131.43	131.25	-0.9	9,295	-0.01%
2023/11/27	4.1	130.48	0	0.00	130.35	4.1	9,208	0.04%
2023/11/24	1.2	131.20	0.4	131.26	131.20	0.8	9,147	0.01%
2023/11/22	1.3	131.32	2	131.53	131.35	-0.7	9,002	-0.01%
2023/11/21	1.5	132.42	11.4	132.24	132.55	-9.9	9,018	-0.11%
2023/11/20	27	130.59	14.1	130.74	130.95	12.8	8,657	0.15%
2023/11/17	0.2	131.20	11.4	131.29	131.00	-11.2	8,625	-0.13%
2023/11/16	0	130.55	6	130.61	130.60	-6	8,234	-0.07%
2023/11/15	2	130.65	9.9	130.87	130.55	-7.9	8,096	-0.10%
2023/11/14	0.5	129.33	11.5	129.38	129.00	-11	7,843	-0.14%
2023/11/13	5	129.09	16.2	128.96	128.70	-11.2	7,669	-0.15%
2023/11/10	2.2	126.49	0	0.00	126.75	2.2	7,548	0.03%
2023/11/09	2	126.90	0.3	127.02	127.25	1.7	7,601	0.02%
2023/11/08	1.4	127.09	10.1	127.13	127.20	-8.7	7,872	-0.11%
2023/11/07	5.1	126.37	8.2	126.67	126.50	-3.2	7,816	-0.04%
2023/11/06	1.1	126.70	14	126.73	126.55	-12.9	7,888	-0.16%
2023/11/03	0	125.44	13.4	125.39	125.45	-13.4	7,684	-0.17%
2023/11/02	1	124.40	23.6	123.86	124.50	-22.6	7,713	-0.29%
2023/11/01	7.7	121.59	6.5	121.96	121.75	1.2	7,626	0.02%
2023/10/31	24.9	121.53	2.1	122.24	121.15	22.8	7,666	0.30%
2023/10/30	5.6	121.93	2.5	122.54	122.00	3.1	7,686	0.04%
2023/10/27	7	122.30	12	122.45	122.30	-5	7,608	-0.07%
2023/10/26	39.7	121.82	3	122.35	121.75	36.7	7,661	0.48%
2023/10/25	0.7	124.45	4	124.41	124.20	-3.4	7,340	-0.05%
2023/10/24	10.3	123.17	5	123.69	123.95	5.2	7,340	0.07%
2023/10/23	13.7	124.16	3.1	124.47	123.85	10.6	7,293	0.14%
2023/10/20	12.3	124.76	8	124.96	125.40	4.3	7,276	0.06%
2023/10/19	1.1	124.43	2.3	124.73	124.85	-1.2	7,364	-0.02%
2023/10/18	15.4	125.36	1.5	125.40	124.80	13.9	7,447	0.19%
2023/10/17	1	126.55	2.1	126.82	126.55	-1.1	7,349	-0.01%
2023/10/16	4.2	125.93	3	126.15	126.25	1.2	7,474	0.02%
2023/10/13	6.4	126.96	9.2	126.91	126.95	-2.9	7,526	-0.04%
2023/10/12	1	127.24	13.7	126.95	127.30	-12.7	7,674	-0.17%
2023/10/11	3	126.30	10.2	126.08	126.25	-7.2	7,681	-0.09%
2023/10/06	0	124.14	1	124.24	124.10	-1	7,718	-0.01%
2023/10/05	1.2	123.30	17	122.80	123.65	-15.8	7,694	-0.20%
2023/10/04	23.8	121.75	2.1	121.85	121.90	21.7	7,701	0.28%
2023/10/03	3.5	123.83	2	124.08	123.50	1.5	7,645	0.02%
2023/10/02	1	124.25	18	124.12	124.25	-17	7,694	-0.22%
2023/09/28	6.4	122.29	10.4	122.94	122.65	-4	7,859	-0.05%
2023/09/27	16	121.81	7.9	122.16	122.15	8.1	7,849	0.10%
2023/09/26	21.2	122.33	1	123.00	122.10	20.2	7,835	0.26%
2023/09/25	0.6	123.64	8	123.16	123.55	-7.4	7,778	-0.10%
2023/09/22	22	122.46	10.2	122.35	122.65	11.8	7,829	0.15%
2023/09/21	37.8	123.06	0	0.00	122.75	37.8	7,765	0.49%
2023/09/20	7.3	124.81	0	0.00	124.75	7.3	7,507	0.10%
2023/09/19	1.2	125.48	0	125.80	125.45	1.2	7,518	0.02%
2023/09/18	13.8	126.09	0	0.00	126.00	13.8	7,574	0.18%
2023/09/15	0	126.95	19.5	127.01	127.35	-19.5	7,899	-0.25%
2023/09/14	0.1	126.93	3.7	126.81	126.95	-3.6	7,912	-0.05%
2023/09/13	1.1	125.43	1	125.45	125.20	0.1	7,892	0.00%
2023/09/12	0	0.00	4.1	124.52	125.05	-4.1	7,959	-0.05%
2023/09/11	11.6	123.67	2	123.83	123.80	9.6	8,099	0.12%
2023/09/08	6.7	124.07	5	124.35	124.30	1.7	8,073	0.02%
2023/09/07	6.3	124.99	5.2	125.20	124.85	1	8,371	0.01%
2023/09/06	0	126.21	3	125.90	126.00	-3	8,506	-0.03%
2023/09/05	0.2	126.50	0.1	126.55	126.45	0	8,477	0.00%
2023/09/04	19.2	126.67	5.3	126.66	126.75	13.9	8,502	0.16%
2023/09/01	1	125.47	7	125.96	125.90	-6	8,646	-0.07%
2023/08/31	2.2	125.94	0	0.00	125.70	2.2	8,705	0.03%
2023/08/30	0.3	126.69	0.5	126.82	126.60	-0.2	8,738	0.00%
2023/08/29	1.1	125.34	3.7	125.90	126.05	-2.6	8,774	-0.03%
2023/08/28	0.3	125.38	1	125.35	125.35	-0.7	8,731	-0.01%
2023/08/25	12.9	125.04	0.1	125.50	124.55	12.8	8,806	0.15%
2023/08/24	0.2	126.61	22.7	126.69	127.00	-22.6	8,890	-0.25%
2023/08/23	2.2	124.75	0.3	124.70	124.85	1.9	9,020	0.02%
2023/08/22	1.1	124.28	4.1	124.05	124.00	-3	9,303	-0.03%
2023/08/21	4.9	123.39	3	123.87	123.00	1.9	9,433	0.02%
2023/08/18	8.4	124.13	4	124.00	123.85	4.4	9,447	0.05%
2023/08/17	5.6	123.60	5	124.06	124.60	0.6	9,525	0.01%
2023/08/16	15.7	123.83	1	124.35	124.05	14.7	9,664	0.15%
2023/08/15	6.8	124.84	4.1	125.14	124.70	2.7	9,931	0.03%
2023/08/14	26.4	124.73	2.6	124.35	124.50	23.8	10,173	0.23%
2023/08/11	11.2	126.60	5.1	126.77	126.30	6.1	10,232	0.06%
2023/08/10	10.8	126.48	1	126.55	126.40	9.8	10,235	0.10%
2023/08/09	1.1	127.01	0	0.00	127.20	1.1	10,122	0.01%
2023/08/08	5.6	126.96	0	0.00	127.00	5.6	10,124	0.06%
2023/08/07	2.1	127.93	3	127.98	128.50	-0.9	10,010	-0.01%
2023/08/04	2.8	127.25	2.3	127.34	127.25	0.5	10,002	0.01%
2023/08/02	16.4	128.47	0	128.30	127.85	16.3	9,967	0.16%
2023/08/01	5.3	129.01	1	129.11	129.45	4.3	9,867	0.04%
2023/07/31	7.4	129.26	8	128.45	128.80	-0.6	9,830	-0.01%
2023/07/28	5.7	129.35	4	129.30	129.50	1.7	9,771	0.02%
2023/07/27	1.2	129.22	7.7	129.37	129.50	-6.5	9,795	-0.07%
2023/07/26	0.8	128.81	1.3	128.84	128.50	-0.5	9,814	-0.01%
2023/07/25	0	128.80	14.6	128.54	128.85	-14.6	9,835	-0.15%
2023/07/24	2.6	127.11	1	127.10	127.25	1.6	9,877	0.02%
2023/07/21	20.6	127.13	3.4	126.94	127.20	17.2	9,930	0.17%
2023/07/20	2.2	129.33	3	129.60	129.35	-0.8	10,026	-0.01%
2023/07/19	9.3	129.76	9.1	129.29	128.75	0.2	10,073	0.00%
2023/07/18	8.4	129.90	8.1	130.47	129.85	0.3	9,915	0.00%
2023/07/17	2.4	131.92	3.3	132.07	132.00	-1	9,841	-0.01%
2023/07/14	0.5	132.30	77.6	131.82	132.25	-77.1	9,716	-0.79%
2023/07/13	2.6	131.45	12.8	131.65	130.90	-10.1	9,551	-0.11%
2023/07/12	0.3	129.15	5.7	129.27	129.45	-5.4	9,385	-0.06%
2023/07/11	3	128.60	2.3	128.82	129.20	0.7	9,379	0.01%
2023/07/10	8.5	127.59	14	127.64	127.45	-5.6	9,413	-0.06%
2023/07/07	16.5	127.28	1.1	127.25	127.70	15.5	9,330	0.17%
2023/07/06	8.9	128.44	0.2	129.45	127.90	8.7	9,296	0.09%
2023/07/05	2.8	130.69	4.4	130.88	130.80	-1.6	9,086	-0.02%
2023/07/04	2.2	130.89	2.4	130.88	131.00	-0.2	9,075	0.00%
2023/07/03	0.2	130.34	0.1	130.70	130.70	0.1	9,106	0.00%
2023/06/30	4.5	128.63	0	129.10	129.10	4.5	9,245	0.05%
2023/06/29	2.1	129.43	3.4	129.99	129.05	-1.3	9,318	-0.01%
2023/06/28	3.1	129.10	3	129.02	129.10	0	9,274	0.00%
2023/06/27	2	129.10	15.3	129.02	128.90	-13.2	9,342	-0.14%
2023/06/26	2.4	129.71	8.7	129.85	129.75	-6.3	9,410	-0.07%
2023/06/21	2.1	130.55	3.9	130.40	130.55	-1.9	9,511	-0.02%
2023/06/20	1.2	130.54	2	130.75	130.55	-0.7	9,327	-0.01%
2023/06/19	1.3	131.24	1.1	131.15	131.25	0.3	9,455	0.00%
2023/06/16	7.4	131.34	12.6	131.38	131.55	-5.1	9,416	-0.05%
2023/06/15	1.4	131.91	30.3	131.82	131.90	-28.9	9,414	-0.31%
2023/06/14	1.1	131.52	2.1	131.57	131.50	-1	9,411	-0.01%
2023/06/13	2.8	131.58	5.4	131.27	131.55	-2.6	9,559	-0.03%
2023/06/12	1.2	128.91	4.6	129.14	129.00	-3.4	9,371	-0.04%
2023/06/09	3.1	127.93	3.2	127.93	127.80	0	9,326	0.00%
2023/06/08	0.5	126.94	1	127.85	126.85	-0.5	9,545	-0.01%
2023/06/07	0.1	128.05	6.7	127.74	128.10	-6.7	9,679	-0.07%
2023/06/06	0	126.89	22.1	126.54	126.70	-22.1	9,532	-0.23%
2023/06/05	2.3	126.49	24.5	126.43	126.35	-22.2	9,525	-0.23%
2023/06/02	2	126.80	5.5	126.77	126.75	-3.5	9,543	-0.04%
2023/06/01	0.4	125.28	12.1	125.06	125.15	-11.6	9,567	-0.12%
2023/05/31	7.5	125.90	27.9	125.63	126.15	-20.4	9,554	-0.21%
2023/05/30	0.1	126.76	4.9	126.82	126.75	-4.7	9,464	-0.05%
2023/05/29	10.6	127.12	4.4	126.76	126.75	6.2	9,386	0.07%
2023/05/26	20	125.50	32.8	125.82	125.95	-12.8	9,236	-0.14%
2023/05/25	0.2	122.95	4.4	122.78	123.05	-4.2	8,943	-0.05%
2023/05/24	7	121.37	1.5	121.54	121.60	5.5	8,934	0.06%
2023/05/23	0.2	122.06	6.2	122.08	122.20	-5.9	8,826	-0.07%
2023/05/22	10	122.40	10.8	122.37	122.30	-0.8	8,718	-0.01%
2023/05/19	11.1	122.59	17.9	122.62	122.50	-6.9	8,549	-0.08%
2023/05/18	12.3	121.93	29.6	122.08	122.15	-17.3	8,164	-0.21%
2023/05/17	6	119.07	9.8	119.71	120.55	-3.8	8,002	-0.05%
2023/05/16	3.7	118.73	26.9	118.73	118.60	-23.2	7,695	-0.30%
2023/05/15	13.3	116.95	11.2	117.00	117.20	2.1	7,628	0.03%
2023/05/12	42.5	116.91	40	116.95	117.20	2.5	7,663	0.03%
2023/05/11	53.3	117.96	40	118.00	117.55	13.3	7,680	0.17%
2023/05/10	38.7	118.25	21	118.05	117.80	17.7	7,768	0.23%
2023/05/09	1.3	118.65	1	118.85	118.90	0.3	7,838	0.00%
2023/05/08	1.4	118.68	9.1	118.70	118.55	-7.7	7,983	-0.10%
2023/05/05	0.2	117.76	2.1	117.70	117.80	-1.9	8,041	-0.02%
2023/05/04	5.1	117.10	1.1	117.21	117.50	4.1	8,263	0.05%
2023/05/03	5.2	117.14	6	117.14	117.20	-0.8	8,310	-0.01%
2023/05/02	1.2	117.50	1.3	117.50	117.70	-0.1	8,600	0.00%
2023/04/28	8.5	117.04	0.4	117.26	117.40	8.1	9,236	0.09%
2023/04/27	14.5	116.13	0	0.00	116.00	14.5	9,376	0.15%
2023/04/26	10.5	115.89	0	0.00	116.10	10.5	9,678	0.11%
2023/04/25	14.7	117.18	0	0.00	116.60	14.7	9,938	0.15%
2023/04/24	3.6	118.08	2.2	117.84	118.15	1.3	9,795	0.01%
2023/04/21	3	118.72	0	0.00	118.60	3	9,946	0.03%
2023/04/20	3.8	118.89	0	0.00	118.90	3.8	10,065	0.04%
2023/04/19	7.5	119.18	6	119.83	119.05	1.5	10,208	0.02%
2023/04/18	7.2	119.92	0	0.00	119.95	7.2	10,272	0.07%
2023/04/17	0.2	120.30	0	120.20	120.35	0.1	10,392	0.00%
2023/04/14	1.5	120.70	1.6	120.13	120.65	-0.2	10,526	0.00%
2023/04/13	7.3	119.85	1	119.85	119.50	6.3	10,722	0.06%
2023/04/12	1.4	120.32	0.3	120.50	120.55	1.1	10,756	0.01%
2023/04/11	1.5	120.81	1	120.85	120.85	0.5	10,939	0.00%
2023/04/10	1.3	121.04	1.1	121.13	121.00	0.2	11,043	0.00%
2023/04/07	1.2	120.91	5	121.15	121.00	-3.8	11,050	-0.03%
2023/04/06	0.1	120.69	0	0.00	121.00	0.1	11,043	0.00%
2023/03/31	0.1	121.99	22.5	122.01	121.60	-22.4	11,018	-0.20%
2023/03/30	0.1	121.23	0.1	121.20	121.20	0	10,853	0.00%
2023/03/29	4	121.00	0.7	120.95	120.60	3.3	10,861	0.03%
2023/03/28	0.9	120.59	0	0.00	120.40	0.9	11,017	0.01%
2023/03/27	0	121.44	2.2	121.57	121.45	-2.2	10,957	-0.02%
2023/03/24	2.4	121.97	2.7	121.97	122.20	-0.3	10,978	0.00%
2023/03/23	1.1	121.98	20.4	121.31	121.85	-19.4	10,884	-0.18%
2023/03/22	0.3	120.50	17.1	120.38	120.90	-16.8	10,757	-0.16%
2023/03/21	1.2	118.61	4.8	118.58	118.65	-3.6	10,628	-0.03%
2023/03/20	2.2	118.03	1.2	118.16	118.10	1	10,708	0.01%
2023/03/17	2.1	118.07	6	118.33	118.95	-3.9	10,693	-0.04%
2023/03/16	9.8	116.88	0.2	116.85	117.05	9.6	10,665	0.09%
2023/03/15	3.7	118.06	4.1	118.40	117.60	-0.4	10,542	0.00%
2023/03/14	10.9	117.56	7.2	117.34	117.50	3.8	10,505	0.04%
2023/03/13	0.3	118.01	4.1	118.65	118.80	-3.8	10,522	-0.04%
2023/03/10	15.9	118.53	0	0.00	118.30	15.9	10,334	0.15%
2023/03/09	0.3	120.45	1	120.45	120.20	-0.7	10,527	-0.01%
2023/03/08	3.3	120.06	0	0.00	120.30	3.3	10,627	0.03%
2023/03/07	3.1	121.19	3.2	121.03	121.30	-0.1	10,702	0.00%
2023/03/06	2.1	120.55	8.2	120.65	120.50	-6.1	10,828	-0.06%
2023/03/03	0.1	119.52	2	119.35	119.35	-1.9	10,939	-0.02%
2023/03/02	1.4	119.17	1	118.75	119.25	0.4	11,141	0.00%
2023/03/01	2.6	117.64	2.2	119.36	119.35	0.4	11,216	0.00%
2023/02/24	4.7	119.08	1.5	119.16	118.80	3.2	11,184	0.03%
2023/02/23	1	119.06	10.7	119.38	119.40	-9.6	11,237	-0.09%
2023/02/22	7.8	117.40	8	117.41	117.65	-0.2	11,312	0.00%
2023/02/21	3.7	118.73	1.9	118.68	118.95	1.8	11,354	0.02%
2023/02/20	2.5	118.72	22.6	119.06	119.00	-20.2	11,674	-0.17%
2023/02/17	8.3	118.75	14.5	118.64	118.75	-6.2	12,141	-0.05%
2023/02/16	3	120.11	4.3	120.19	120.30	-1.3	12,312	-0.01%
2023/02/15	15.4	119.27	2	119.60	118.85	13.4	12,701	0.11%
2023/02/14	3	121.58	3.8	121.67	121.65	-0.7	12,742	-0.01%
2023/02/13	3.7	120.48	0.7	120.56	120.75	3	12,930	0.02%
2023/02/10	0	120.93	3.7	121.00	121.00	-3.6	13,040	-0.03%
2023/02/09	1.2	120.85	2.3	120.94	120.90	-1.1	13,138	-0.01%
2023/02/08	2.2	120.48	12.6	120.67	120.85	-10.4	13,164	-0.08%
2023/02/07	4.1	118.85	2	119.11	119.00	2.1	13,240	0.02%
2023/02/06	5	119.49	4.7	119.69	119.25	0.3	13,219	0.00%
2023/02/03	3.2	120.95	3.1	120.63	121.00	0.2	13,134	0.00%
2023/02/02	4	120.74	15.3	120.83	121.00	-11.3	13,144	-0.09%
2023/02/01	0.6	119.20	3.9	118.93	119.00	-3.3	13,076	-0.03%
2023/01/31	12.9	119.64	0.2	118.70	118.30	12.7	13,101	0.10%
2023/01/30	4.7	120.32	26.9	120.42	120.70	-22.2	12,923	-0.17%
2023/01/17	15.6	117.96	3.8	118.01	118.10	11.8	12,536	0.09%
2023/01/16	5.2	118.18	18.8	118.22	118.10	-13.7	12,585	-0.11%
2023/01/13	9.2	117.37	13.6	117.73	117.20	-4.5	12,328	-0.04%
2023/01/12	7.1	115.83	42.2	115.81	115.85	-35.1	12,170	-0.29%
2023/01/11	2.5	116.23	3.3	116.10	116.35	-0.8	12,263	-0.01%
2023/01/10	9.4	115.93	20.5	116.03	116.25	-11.2	12,110	-0.09%
2023/01/09	11	114.46	16.5	115.01	115.80	-5.5	12,237	-0.05%
2023/01/06	1.8	111.88	4.6	111.79	111.80	-2.9	12,178	-0.02%
2023/01/05	2.1	111.42	1.7	111.57	111.30	0.4	12,332	0.00%
2023/01/04	3.2	110.35	1	110.30	110.50	2.2	12,354	0.02%
2023/01/03	6.3	109.41	2.8	110.00	110.75	3.5	12,647	0.03%
2022/12/30	1	110.33	3.1	110.54	110.20	-2.2	12,544	-0.02%
2022/12/29	4.3	108.88	1.1	108.90	109.50	3.2	12,541	0.03%
2022/12/28	5.1	109.92	5.6	109.48	110.00	-0.5	12,488	0.00%
2022/12/27	1.6	111.50	3	111.68	111.60	-1.4	12,410	-0.01%
2022/12/26	4.3	110.94	2.4	110.89	111.10	1.9	12,525	0.02%
2022/12/23	6.2	110.66	0.1	110.60	110.70	6.1	12,668	0.05%
2022/12/22	2	112.60	4.2	112.41	112.60	-2.2	12,741	-0.02%
2022/12/21	1.6	111.21	2.3	110.96	110.75	-0.6	12,972	0.00%
2022/12/20	11.1	111.69	9.5	110.30	110.30	1.6	12,922	0.01%
2022/12/19	3.9	112.35	2	112.68	112.35	1.9	13,046	0.01%
2022/12/16	20.2	112.90	1.7	113.05	113.00	18.4	13,186	0.14%
2022/12/15	3.1	114.58	3	114.47	114.90	0.1	13,237	0.00%
2022/12/14	10	114.72	3.5	114.85	114.80	6.5	13,289	0.05%
2022/12/13	4.9	113.84	1.1	113.35	113.40	3.8	13,254	0.03%
2022/12/12	2.5	113.75	1.2	113.71	113.90	1.4	13,263	0.01%
2022/12/09	5.2	114.70	5.6	114.84	115.00	-0.4	13,340	0.00%
2022/12/08	15.8	113.03	1	113.40	113.25	14.8	13,297	0.11%
2022/12/07	6.9	114.70	3.3	114.48	114.60	3.7	13,326	0.03%
2022/12/06	17.2	115.79	3	116.00	115.30	14.2	13,265	0.11%
2022/12/05	5.1	117.82	0.3	118.20	117.45	4.9	13,225	0.04%
2022/12/02	7.6	117.45	0.4	117.31	117.30	7.2	13,144	0.05%
2022/12/01	6.1	118.84	6.7	118.54	118.35	-0.5	13,277	0.00%
2022/11/30	0.7	116.32	5.1	115.93	116.35	-4.4	12,974	-0.03%
2022/11/29	2.9	113.90	10	114.67	115.40	-7.1	12,967	-0.05%
2022/11/28	7.8	114.58	8	114.56	114.35	-0.2	13,021	0.00%
2022/11/25	1.4	116.79	17.5	116.69	116.70	-16.1	13,121	-0.12%
2022/11/24	3.6	116.49	7.4	116.49	116.70	-3.8	12,972	-0.03%
2022/11/23	4.4	115.45	20.5	115.58	115.60	-16.1	12,920	-0.12%
2022/11/22	1.1	114.54	14.2	114.57	114.80	-13.1	13,049	-0.10%
2022/11/21	6.6	113.91	2.9	114.21	113.85	3.8	13,123	0.03%
2022/11/18	5.4	114.54	6.9	115.07	114.25	-1.5	13,060	-0.01%
2022/11/17	5.6	113.50	13.4	113.77	114.55	-7.8	13,000	-0.06%
2022/11/16	5.6	114.90	15.2	114.58	114.50	-9.5	12,949	-0.07%
2022/11/15	18.5	114.36	28.2	114.06	114.70	-9.7	12,689	-0.08%
2022/11/14	19.9	109.98	11.4	109.92	110.00	8.5	12,193	0.07%
2022/11/11	19	108.79	32.9	108.75	109.00	-13.9	11,979	-0.12%
2022/11/10	5.9	103.35	6	103.71	103.50	-0.1	11,638	0.00%
2022/11/09	13.5	104.24	22	103.44	104.50	-8.6	11,557	-0.07%
2022/11/08	5.4	101.74	23.1	101.45	101.60	-17.8	11,401	-0.16%
2022/11/07	3.1	100.60	15.5	100.10	100.55	-12.4	11,368	-0.11%
2022/11/04	9.7	98.09	6.1	98.37	98.85	3.7	11,346	0.03%
2022/11/03	8	98.61	7.5	98.70	98.70	0.5	11,359	0.00%
2022/11/02	3.3	99.79	2	99.50	100.00	1.3	11,265	0.01%
2022/11/01	9.3	99.48	2.6	99.79	99.60	6.7	11,293	0.06%
2022/10/31	6.9	98.46	19	98.77	99.05	-12.2	11,311	-0.11%
2022/10/28	16.9	97.86	2	97.88	97.75	14.9	11,257	0.13%
2022/10/27	8.3	99.07	9.2	99.06	99.00	-0.9	11,196	-0.01%
2022/10/26	4.4	97.36	4.1	97.41	97.60	0.2	11,358	0.00%
2022/10/25	19.7	97.26	7.5	97.30	96.70	12.2	11,334	0.11%
2022/10/24	13	99.37	8.1	99.67	98.60	4.9	11,134	0.04%
2022/10/21	15.8	99.32	7	99.42	98.90	8.8	10,989	0.08%
2022/10/20	20	97.74	52	97.96	99.20	-32	10,919	-0.29%
2022/10/19	12.5	100.39	3	100.40	99.75	9.5	10,813	0.09%
2022/10/18	12	101.06	13	100.80	101.10	-1	10,729	-0.01%
2022/10/17	12.7	99.59	10	99.72	99.95	2.7	10,883	0.02%
2022/10/14	2.4	101.91	4	101.78	101.85	-1.6	10,703	-0.01%
2022/10/13	19.2	99.51	4.5	100.12	99.00	14.7	10,793	0.14%
2022/10/12	19.5	100.07	7.3	100.28	100.20	12.2	10,666	0.11%
2022/10/11	36.8	101.33	9	101.53	100.70	27.8	10,814	0.26%
2022/10/07	14.9	106.62	0	0.00	106.20	14.9	10,601	0.14%
2022/10/06	1.3	107.81	7.2	107.88	108.00	-5.8	10,703	-0.05%
2022/10/05	6.8	107.10	31.6	106.89	107.25	-24.8	10,975	-0.23%
2022/10/04	6.7	104.48	17.3	104.24	104.80	-10.6	10,983	-0.10%
2022/10/03	17	102.51	19.1	102.96	102.20	-2.1	10,983	-0.02%
2022/09/30	14.1	103.35	6	103.55	103.45	8.1	10,969	0.07%
2022/09/29	19.7	105.09	3.4	106.06	104.90	16.2	10,983	0.15%
2022/09/28	24.9	105.92	0.5	105.80	105.25	24.4	11,069	0.22%
2022/09/27	10.4	107.34	8.4	107.84	107.50	2	11,024	0.02%
2022/09/26	28.9	107.45	9.1	107.50	107.65	19.8	11,316	0.18%
2022/09/23	9.4	109.82	3	110.10	109.70	6.4	11,564	0.06%
2022/09/22	20	110.08	12	109.97	110.75	7.9	11,661	0.07%
2022/09/21	5.4	112.03	0	0.00	112.10	5.4	11,516	0.05%
2022/09/20	0	112.54	1.5	112.77	113.05	-1.5	11,514	-0.01%
2022/09/19	6.1	112.15	0.5	112.11	112.05	5.6	11,695	0.05%
2022/09/16	12.9	112.59	2	112.50	112.55	10.9	11,757	0.09%
2022/09/15	8.4	113.46	0.1	113.95	113.85	8.3	11,822	0.07%
2022/09/14	6.9	113.51	1	113.35	113.65	5.9	12,011	0.05%
2022/09/13	1	116.16	5.3	115.85	116.00	-4.2	11,937	-0.04%
2022/09/12	3.2	115.56	8.7	115.25	115.40	-5.5	12,037	-0.05%
2022/09/08	5.8	112.71	8	112.89	113.00	-2.2	12,240	-0.02%
2022/09/07	22.2	112.54	3	112.35	112.20	19.1	12,334	0.16%
2022/09/06	3.6	114.77	5.4	114.87	114.90	-1.8	12,223	-0.01%
2022/09/05	5.6	114.09	2	114.20	114.15	3.6	12,313	0.03%
2022/09/02	16.8	114.21	9.5	114.55	113.90	7.3	12,447	0.06%
2022/09/01	20.9	115.08	2	115.23	115.15	18.9	12,285	0.15%
2022/08/31	5.7	116.25	0	0.00	117.60	5.7	11,968	0.05%
2022/08/30	15.4	116.40	1	116.20	116.75	14.4	11,917	0.12%
2022/08/29	10	116.41	1	116.65	116.55	9	11,795	0.08%
2022/08/26	3.5	119.83	12	119.93	119.60	-8.5	11,600	-0.07%
2022/08/25	9.5	119.24	1	118.70	119.00	8.5	11,508	0.07%
2022/08/24	5.5	118.51	7	118.04	117.90	-1.5	11,533	-0.01%
2022/08/23	8.8	118.54	0	0.00	118.20	8.8	11,533	0.08%
2022/08/22	9.9	119.91	0	0.00	119.80	9.9	11,603	0.09%
2022/08/19	5.6	121.38	2.2	121.03	121.55	3.3	11,663	0.03%
2022/08/18	5.5	121.32	27.2	121.20	121.35	-21.6	11,693	-0.19%
2022/08/17	0.2	122.19	5	122.16	122.15	-4.8	11,647	-0.04%
2022/08/16	1.4	121.97	7	122.02	122.10	-5.6	11,500	-0.05%
2022/08/15	8.1	121.88	2.2	121.89	121.90	5.9	11,381	0.05%
2022/08/12	1.2	120.58	2.2	120.64	120.80	-1	11,283	-0.01%
2022/08/11	1.1	120.01	2.8	120.01	120.05	-1.7	11,262	-0.02%
2022/08/10	8.6	117.86	1.2	117.76	117.90	7.4	11,189	0.07%
2022/08/09	10.1	118.51	11	118.63	119.15	-0.9	11,138	-0.01%
2022/08/08	3.5	119.10	6.8	119.16	119.25	-3.3	11,102	-0.03%
2022/08/05	1.6	118.47	3.9	118.96	119.50	-2.3	11,075	-0.02%
2022/08/04	8.1	115.74	9.4	116.27	116.55	-1.3	11,117	-0.01%
2022/08/03	0	116.21	23.5	115.92	116.25	-23.5	11,137	-0.21%
2022/08/02	22.7	115.45	10	115.43	115.55	12.7	11,237	0.11%
2022/08/01	11.1	117.57	0	118.00	117.65	11	11,155	0.10%
2022/07/29	3.5	118.12	1.1	118.03	118.00	2.5	11,279	0.02%
2022/07/28	3.2	117.82	13	117.56	116.90	-9.8	11,249	-0.09%
2022/07/27	10.3	115.90	6.2	115.62	116.70	4.1	11,275	0.04%
2022/07/26	8.9	115.82	3	115.77	115.65	5.9	11,248	0.05%
2022/07/25	0.9	116.72	13.2	116.39	116.70	-12.4	11,236	-0.11%
2022/07/22	14	116.56	7	116.64	116.80	7	11,253	0.06%
2022/07/21	8.2	115.84	9.1	115.72	116.35	-0.9	11,471	-0.01%
2022/07/20	13.2	115.86	19.1	115.46	115.05	-5.9	11,480	-0.05%
2022/07/19	2.6	114.15	1	114.25	114.30	1.6	11,735	0.01%
2022/07/18	14.6	114.40	4	114.48	114.20	10.6	11,701	0.09%
2022/07/15	40.1	115.06	11.2	114.80	115.50	28.9	11,398	0.25%
2022/07/14	22.6	113.08	7.4	113.49	114.00	15.2	11,202	0.14%
2022/07/13	34.6	113.17	12.6	113.14	113.45	22	11,107	0.20%
2022/07/12	8.1	109.63	1.5	109.65	109.55	6.6	10,992	0.06%
2022/07/11	3.6	112.78	10	112.79	112.25	-6.4	11,151	-0.06%
2022/07/08	7.9	113.20	6.1	113.58	113.25	1.8	11,108	0.02%
2022/07/07	3.4	110.76	10.4	109.83	112.10	-7	11,056	-0.06%
2022/07/06	14.8	109.14	4.5	110.11	108.85	10.3	11,069	0.09%
2022/07/05	6.9	110.94	5	112.00	111.00	1.9	11,088	0.02%
2022/07/04	20	111.34	2.6	110.95	110.45	17.4	10,967	0.16%
2022/07/01	19.5	113.33	9	114.52	111.55	10.5	10,771	0.10%
2022/06/30	20.9	115.97	2	116.13	115.80	18.9	10,386	0.18%
2022/06/29	12.3	118.80	0.1	118.90	118.80	12.2	10,175	0.12%
2022/06/28	1.6	119.76	3	119.65	119.80	-1.4	10,130	-0.01%
2022/06/27	1.3	121.25	4.7	121.03	120.95	-3.4	10,086	-0.03%
2022/06/24	1.9	118.55	0.4	118.20	118.15	1.5	9,916	0.02%
2022/06/23	7.6	118.17	4	117.85	117.90	3.6	9,910	0.04%
2022/06/22	8.6	119.76	1.1	121.22	119.50	7.5	9,711	0.08%
2022/06/21	5.3	121.45	5.4	121.04	122.20	-0.1	9,532	0.00%
2022/06/20	13.7	120.21	7.1	120.55	119.75	6.6	9,595	0.07%
2022/06/17	20.1	120.78	2.9	121.39	120.85	17.2	9,520	0.18%
2022/06/16	7.5	122.70	0.1	124.11	122.50	7.4	9,321	0.08%
2022/06/15	5.6	122.98	6.7	123.21	122.75	-1.1	9,320	-0.01%
2022/06/14	8.7	122.68	5.5	122.60	123.35	3.2	9,405	0.03%
2022/06/13	9.5	123.77	2	123.75	123.55	7.5	9,524	0.08%
2022/06/10	1.4	127.29	0	0.00	127.10	1.4	9,634	0.01%
2022/06/09	0.1	128.44	0	128.45	128.40	0.1	9,706	0.00%
2022/06/08	0	128.61	1	128.90	128.80	-1	9,850	-0.01%
2022/06/07	5.1	127.19	2	127.03	127.40	3.1	10,025	0.03%
2022/06/06	0.2	128.41	1	128.25	128.70	-0.8	10,292	-0.01%
2022/06/02	2.6	127.82	1.1	127.82	127.80	1.5	10,921	0.01%
2022/06/01	4.4	129.35	1.1	129.69	129.15	3.3	11,714	0.03%
2022/05/31	3.6	127.89	1.3	128.31	129.80	2.3	11,817	0.02%
2022/05/30	1.2	127.42	7.6	127.86	128.55	-6.4	11,774	-0.05%
2022/05/27	1.1	125.41	10.8	124.54	125.50	-9.6	11,633	-0.08%
2022/05/26	9.2	122.95	6	123.80	122.90	3.2	11,576	0.03%
2022/05/25	0.6	123.95	1	124.30	124.45	-0.4	11,855	0.00%
2022/05/24	3.1	124.06	0	0.00	123.50	3.1	12,301	0.03%
2022/05/23	1	124.53	0	0.00	124.90	1	12,291	0.01%
2022/05/20	1.2	124.17	3.2	124.78	124.65	-2	12,557	-0.02%
2022/05/19	9.1	123.25	1	123.10	123.30	8.1	12,570	0.06%
2022/05/18	1.2	125.33	3.7	125.55	125.70	-2.4	12,514	-0.02%
2022/05/17	1.4	124.27	0.1	123.25	124.35	1.3	12,491	0.01%
2022/05/16	0.3	123.51	0.1	123.75	123.00	0.2	12,534	0.00%
2022/05/13	1.3	121.94	9.9	122.00	122.35	-8.6	12,561	-0.07%
2022/05/12	12.9	122.28	5	121.71	121.25	7.9	12,641	0.06%
2022/05/11	0.8	124.20	0	124.45	124.20	0.8	12,516	0.01%
2022/05/10	11.5	122.52	4	122.00	124.00	7.5	12,482	0.06%
2022/05/09	13.9	124.69	0.6	124.95	124.55	13.3	12,386	0.11%
2022/05/06	16.4	126.18	1.6	126.37	126.65	14.8	12,357	0.12%
2022/05/05	1.2	129.18	1	129.64	129.25	0.1	12,475	0.00%
2022/05/04	1.5	127.70	0.7	127.80	127.80	0.8	12,667	0.01%
2022/05/03	8.9	128.28	16.1	128.08	127.80	-7.2	12,902	-0.06%
2022/04/29	2.6	128.77	2.4	129.16	128.75	0.1	13,017	0.00%
2022/04/28	4.9	126.44	1.4	126.99	127.10	3.5	13,316	0.03%
2022/04/27	19.4	126.56	1.9	126.72	126.55	17.5	13,394	0.13%
2022/04/26	11.4	129.25	0.1	129.64	129.25	11.2	13,160	0.09%
2022/04/25	37	128.98	0.3	128.90	129.25	36.7	13,244	0.28%
2022/04/22	29.3	131.17	0.6	131.30	131.60	28.8	12,823	0.22%
2022/04/21	3.2	133.26	6.2	133.19	132.75	-3	12,805	-0.02%
2022/04/20	1.3	131.76	2.1	132.08	132.65	-0.8	12,863	-0.01%
2022/04/19	1.3	132.13	0	0.00	132.00	1.3	12,919	0.01%
2022/04/18	16.9	131.56	0.4	131.59	131.55	16.5	13,064	0.13%
2022/04/15	25.5	132.39	0.5	132.45	132.25	25	13,027	0.19%
2022/04/14	3.7	134.96	5.5	134.80	134.55	-1.7	12,799	-0.01%
2022/04/13	1	133.68	16.1	134.89	135.05	-15.1	12,860	-0.12%
2022/04/12	17.5	132.25	1.1	132.06	132.55	16.5	12,933	0.13%
2022/04/11	14.5	132.82	0	0.00	132.45	14.5	12,857	0.11%
2022/04/08	1.3	133.86	0.1	134.40	134.55	1.2	12,692	0.01%
2022/04/07	14.2	134.40	0.9	134.59	133.80	13.3	12,647	0.11%
2022/04/06	4.7	135.38	0.1	135.40	136.25	4.6	12,778	0.04%
2022/04/01	2.3	136.72	0.1	136.90	136.95	2.2	12,959	0.02%
2022/03/31	0.3	138.41	3.2	138.36	138.10	-3	12,939	-0.02%
2022/03/30	0.1	138.30	4.9	138.36	138.55	-4.9	13,089	-0.04%
2022/03/29	2.3	136.89	1	136.73	136.85	1.3	13,185	0.01%
2022/03/28	7.3	136.16	1	136.50	136.70	6.3	13,145	0.05%
2022/03/25	0.1	138.13	4	138.13	138.20	-3.9	13,081	-0.03%
2022/03/24	1.2	137.52	2.5	137.78	138.00	-1.3	13,072	-0.01%
2022/03/23	1.3	137.99	9	138.06	138.10	-7.8	13,082	-0.06%
2022/03/22	1	136.65	11.8	136.76	136.80	-10.8	13,004	-0.08%
2022/03/21	38.5	137.21	5.2	137.25	137.00	33.3	13,069	0.25%
2022/03/18	11	135.97	4.5	135.95	136.10	6.6	13,019	0.05%
2022/03/17	9.2	135.70	27.2	135.72	136.40	-18	12,884	-0.14%
2022/03/16	24.8	131.66	1.2	132.04	132.20	23.6	12,706	0.19%
2022/03/15	39.9	131.83	2	131.75	131.65	37.9	12,465	0.30%
2022/03/14	4.3	134.23	1	134.25	134.40	3.3	12,255	0.03%
2022/03/11	2.9	134.87	3.2	134.96	134.40	-0.3	12,162	0.00%
2022/03/10	11.2	135.75	7.1	136.18	136.35	4.1	12,050	0.03%
2022/03/09	24.3	132.58	3.9	132.91	132.50	20.4	11,890	0.17%
2022/03/08	49.6	131.89	3.2	131.24	131.15	46.5	11,690	0.40%
2022/03/07	52.2	134.07	6.3	134.30	134.00	45.9	11,064	0.41%
2022/03/04	10.2	138.66	0.3	138.77	138.45	9.9	10,368	0.10%
2022/03/03	0.3	139.96	1.3	140.00	139.95	-1	10,345	-0.01%
2022/03/02	4.2	139.47	0	0.00	139.65	4.2	10,465	0.04%
2022/03/01	3.5	140.45	16.7	140.47	140.45	-13.2	10,405	-0.13%
2022/02/25	10.4	138.54	6	138.21	138.50	4.4	10,318	0.04%
2022/02/24	28.2	139.37	1.2	140.26	138.80	27	10,017	0.27%
2022/02/23	18.5	141.81	2.1	141.95	142.25	16.4	9,590	0.17%
2022/02/22	22.4	141.43	4	141.11	141.85	18.4	9,615	0.19%
2022/02/21	5	143.55	0	0.00	143.80	5	9,402	0.05%
2022/02/18	2.2	144.15	11	143.99	144.10	-8.8	9,666	-0.09%
2022/02/17	1	144.40	8.4	144.58	144.50	-7.4	9,697	-0.08%
2022/02/16	5	144.19	3.5	144.25	144.40	1.5	9,723	0.02%
2022/02/15	13.6	142.87	0	142.85	142.05	13.6	9,706	0.14%
2022/02/14	8.5	142.55	3	143.15	142.70	5.5	9,657	0.06%
2022/02/11	0.3	144.87	15	144.50	144.95	-14.8	9,549	-0.15%
2022/02/10	8.4	144.79	2.1	143.85	145.05	6.3	9,682	0.06%
2022/02/09	6.4	143.25	0.2	143.35	143.40	6.2	9,705	0.06%
2022/02/08	17.6	143.01	0	0.00	142.90	17.6	9,757	0.18%
2022/02/07	25.5	141.91	1.4	142.35	142.30	24.1	9,615	0.25%
2022/01/26	18.6	141.81	12.2	141.86	141.55	6.4	9,253	0.07%
2022/01/25	19.6	141.62	1.1	141.53	141.65	18.5	9,024	0.21%
2022/01/24	10.7	142.44	0.1	143.60	144.00	10.6	8,674	0.12%
2022/01/21	16.2	143.04	0.6	142.80	142.65	15.6	8,537	0.18%
2022/01/20	13.3	148.49	1	148.89	149.10	12.3	8,114	0.15%
2022/01/19	12.7	148.89	2.1	148.61	148.50	10.6	7,967	0.13%
2022/01/18	7	151.19	2	151.02	150.30	5	7,897	0.06%
2022/01/17	7.5	152.06	1.1	151.81	152.00	6.5	7,780	0.08%
2022/01/14	9.3	150.08	0	0.00	150.30	9.3	7,751	0.12%
2022/01/13	4	150.01	2.2	150.12	150.30	1.8	7,800	0.02%
2022/01/12	2	149.30	2.2	149.20	149.55	-0.1	7,918	0.00%
2022/01/11	1.1	147.00	0.2	147.40	148.30	0.9	7,890	0.01%
2022/01/10	4.2	146.92	2	147.35	147.55	2.1	7,682	0.03%
2022/01/07	3.8	147.42	6.1	147.20	146.60	-2.2	7,644	-0.03%
2022/01/06	7.3	147.76	0	147.93	147.90	7.3	7,582	0.10%
2022/01/05	1.1	149.40	2.4	149.75	149.30	-1.4	7,528	-0.02%
2022/01/04	3.2	149.28	4.6	149.03	149.60	-1.3	7,522	-0.02%
2022/01/03	2.1	146.76	1.8	146.43	146.40	0.3	7,490	0.00%
2021/12/30	0.2	145.62	0.2	145.61	145.50	0	7,603	0.00%
2021/12/29	6.2	145.50	2.9	145.37	145.95	3.3	7,866	0.04%
2021/12/28	2	144.75	1.6	145.07	145.30	0.4	7,940	0.01%
2021/12/27	3	144.10	3.8	144.09	144.15	-0.8	7,953	-0.01%
2021/12/24	0	0.00	0.1	143.16	143.05	-0.1	8,296	0.00%
2021/12/23	0	0.00	4.3	142.91	142.65	-4.3	8,364	-0.05%
2021/12/22	5	141.85	0	0.00	141.85	5	8,627	0.06%
2021/12/21	2	141.60	0	0.00	141.85	2	8,854	0.02%
2021/12/20	3.2	140.71	1	141.15	140.65	2.2	8,940	0.02%
2021/12/17	1	141.85	11.1	141.51	141.90	-10.1	8,971	-0.11%
2021/12/16	0	0.00	5.5	141.82	142.05	-5.5	8,985	-0.06%
2021/12/15	4.1	140.19	0.4	140.30	140.30	3.6	9,290	0.04%
2021/12/14	6.4	140.29	0.1	140.30	140.10	6.3	9,187	0.07%
2021/12/13	0	141.95	0.1	142.00	141.50	0	9,242	0.00%
2021/12/10	0.1	141.65	0.1	141.95	141.95	0	9,366	0.00%
2021/12/09	0.2	142.09	5.3	141.86	142.00	-5	9,351	-0.05%
2021/12/08	0	0.00	3.1	142.98	142.35	-3.1	9,329	-0.03%
2021/12/07	0.2	140.82	0.1	141.66	141.80	0.1	9,198	0.00%
2021/12/06	1.2	140.56	1.2	141.48	141.35	0	9,199	0.00%
2021/12/03	1.1	141.45	1	141.60	141.75	0.1	9,251	0.00%
2021/12/02	5.1	141.71	0.4	141.00	141.80	4.7	9,307	0.05%
2021/12/01	0.1	139.90	4.3	138.81	140.30	-4.1	9,390	-0.04%
2021/11/30	2.1	138.63	1	139.39	138.00	1.1	9,504	0.01%
2021/11/29	11.3	137.82	5	138.03	138.15	6.3	9,449	0.07%
2021/11/26	3.5	138.28	1.2	139.19	138.15	2.3	9,567	0.02%
2021/11/25	3	140.47	6.2	140.41	140.45	-3.1	9,641	-0.03%
2021/11/24	1.1	140.95	0	140.80	140.50	1.1	9,955	0.01%
2021/11/23	3	141.45	3.1	141.21	141.10	-0.1	10,179	0.00%
2021/11/22	0	142.60	0.3	142.59	142.45	-0.3	10,223	0.00%
2021/11/19	1	142.95	3.1	142.90	142.80	-2.1	10,275	-0.02%
2021/11/18	0.1	141.85	6.4	142.11	142.45	-6.3	10,259	-0.06%
2021/11/17	0	141.30	4.7	141.42	141.65	-4.7	10,259	-0.05%
2021/11/16	0.1	141.16	9.7	141.14	141.20	-9.6	10,182	-0.09%
2021/11/15	1.2	140.98	3.2	140.95	140.95	-2	10,524	-0.02%
2021/11/12	0	139.75	2.1	139.68	139.70	-2.1	10,774	-0.02%
2021/11/11	1.1	139.58	3.4	139.25	139.25	-2.3	10,895	-0.02%
2021/11/10	0.1	140.29	0.3	140.66	140.50	-0.1	11,000	0.00%
2021/11/09	0	140.80	8.6	140.89	140.70	-8.6	11,029	-0.08%
2021/11/08	0	0.00	8.2	138.81	139.20	-8.2	10,862	-0.08%
2021/11/05	3	137.92	6.4	137.70	138.10	-3.4	10,800	-0.03%
2021/11/04	0.2	136.54	0	136.50	136.15	0.2	10,654	0.00%
2021/11/03	0	0.00	0.1	136.70	136.60	-0.1	10,696	0.00%
2021/11/02	0.1	136.41	0.1	137.25	136.25	0.1	10,722	0.00%
2021/11/01	0	136.40	3	136.40	136.50	-3	10,749	-0.03%
2021/10/29	2.5	135.95	3	136.00	135.80	-0.5	10,790	0.00%
2021/10/28	3.1	137.17	3	137.10	137.15	0.1	10,809	0.00%
2021/10/27	0.4	136.96	2	137.10	137.55	-1.6	10,855	-0.01%
2021/10/26	0.1	137.40	0.7	137.47	137.55	-0.6	10,796	-0.01%
2021/10/25	0	135.60	1	136.45	136.40	-1	10,800	-0.01%
2021/10/22	0	136.00	5.3	136.20	136.50	-5.3	11,178	-0.05%
2021/10/21	0.1	136.43	2.8	137.30	136.10	-2.7	11,263	-0.02%
2021/10/20	0.1	137.05	7.1	137.01	136.60	-7	11,238	-0.06%
2021/10/19	1	136.45	1.6	136.50	136.95	-0.6	11,047	-0.01%
2021/10/18	1	136.70	0.6	136.45	135.85	0.5	11,008	0.00%
2021/10/15	2.2	135.91	15.2	135.67	136.25	-13	11,132	-0.12%
2021/10/14	3.4	133.38	0.1	133.00	132.75	3.3	11,039	0.03%
2021/10/13	5.3	132.42	1.5	132.80	132.40	3.8	11,159	0.03%
2021/10/12	7	132.38	4	132.68	132.85	3	11,224	0.03%
2021/10/08	0.6	134.71	2.1	134.64	134.20	-1.4	11,241	-0.01%
2021/10/07	8.4	135.09	5.1	135.27	135.35	3.3	11,270	0.03%
2021/10/06	18.3	133.06	3	132.50	133.00	15.3	11,272	0.14%
2021/10/05	6.6	132.20	2	132.25	132.95	4.6	11,131	0.04%
2021/10/04	13.3	133.63	2	133.93	133.15	11.3	10,793	0.10%
2021/10/01	16.8	134.24	1.1	134.83	133.95	15.6	10,472	0.15%
2021/09/30	2.3	136.32	2	136.61	137.05	0.3	10,130	0.00%
2021/09/29	22	136.15	5.5	136.20	136.00	16.5	9,960	0.17%
2021/09/28	4.1	138.58	0	0.00	139.00	4.1	9,592	0.04%
2021/09/27	1	139.45	2	139.90	140.00	-1	9,375	-0.01%
2021/09/24	1	139.30	3.1	139.35	139.65	-2.1	9,255	-0.02%
2021/09/23	1.1	138.01	0	0.00	138.00	1.1	9,309	0.01%
2021/09/22	7.3	137.01	4.5	137.28	137.20	2.8	9,363	0.03%
2021/09/17	0	0.00	1	140.85	140.50	-1	9,031	-0.01%
2021/09/16	4.5	140.46	0	0.00	140.10	4.5	9,076	0.05%
2021/09/15	0	140.80	0.3	140.65	140.75	-0.3	9,046	0.00%
2021/09/13	0	141.44	1	141.30	141.45	-1	9,009	-0.01%
2021/09/10	2	141.95	4.5	141.26	141.95	-2.5	9,216	-0.03%
2021/09/09	1.2	140.01	1	139.55	140.30	0.2	9,202	0.00%
2021/09/08	4.5	140.26	5.7	140.52	140.65	-1.2	9,204	-0.01%
2021/09/07	0.1	141.80	4.5	141.98	141.90	-4.4	9,208	-0.05%
2021/09/06	0	142.30	6.1	142.49	142.55	-6.1	9,137	-0.07%
2021/09/03	0	141.70	7.6	141.42	141.90	-7.6	8,961	-0.09%
2021/09/02	0.2	140.19	4.3	140.70	139.90	-4.1	8,889	-0.05%
2021/09/01	0.1	140.95	23.3	140.96	141.00	-23.2	8,873	-0.26%
2021/08/31	0.3	138.74	2.5	139.25	140.35	-2.3	8,618	-0.03%
2021/08/30	1	138.95	13.5	139.17	139.50	-12.5	8,528	-0.15%
2021/08/27	2	137.82	3.5	137.67	138.15	-1.5	8,225	-0.02%
2021/08/26	0	0.00	2.6	136.92	137.00	-2.6	8,032	-0.03%
2021/08/25	1	135.65	2.9	135.80	136.05	-1.9	7,997	-0.02%
2021/08/24	1	134.90	0.1	134.84	134.75	0.9	7,975	0.01%
2021/08/23	3.1	134.21	5.6	133.74	134.35	-2.5	8,065	-0.03%
2021/08/20	3.6	131.24	2	131.60	130.75	1.6	8,127	0.02%
2021/08/19	10.9	132.28	1	131.90	131.80	9.9	7,960	0.12%
2021/08/18	10.3	133.37	3.4	133.48	134.90	6.9	7,607	0.09%
2021/08/17	3.1	134.65	0.1	134.85	134.35	3	7,401	0.04%
2021/08/16	2.6	135.62	0.1	135.70	135.35	2.6	7,356	0.03%
2021/08/13	0.6	135.87	0	0.00	135.65	0.6	7,346	0.01%
2021/08/12	0.2	136.90	0	0.00	136.95	0.2	7,386	0.00%
2021/08/11	2.2	136.90	0	0.00	137.20	2.2	7,630	0.03%
2021/08/10	1.2	137.77	1	138.00	137.65	0.2	7,841	0.00%
2021/08/09	2.2	137.30	0.1	138.49	138.40	2.1	8,326	0.03%
2021/08/06	1	138.11	0	0.00	138.80	1	8,495	0.01%
2021/08/05	0	139.10	2	139.27	139.00	-1.9	8,882	-0.02%
2021/08/04	0	0.00	2.7	138.82	139.25	-2.7	9,429	-0.03%
2021/08/03	0	137.94	1.5	137.90	138.45	-1.4	9,761	-0.01%
2021/08/02	0	0.00	2.4	137.39	137.90	-2.4	9,731	-0.02%
2021/07/30	3	136.53	0	0.00	136.05	3	9,727	0.03%
2021/07/29	1.2	135.85	0.3	135.67	136.50	0.9	9,795	0.01%
2021/07/28	13.4	134.12	0	134.25	134.25	13.4	9,762	0.14%
2021/07/27	2.1	136.29	1	136.30	136.40	1.1	9,483	0.01%
2021/07/26	5.6	136.41	0	0.00	136.45	5.6	9,424	0.06%
2021/07/23	0.2	137.64	0	0.00	137.65	0.2	9,379	0.00%
2021/07/22	0	138.10	1.2	137.99	137.65	-1.2	9,377	-0.01%
2021/07/21	4.8	136.99	0	0.00	136.70	4.8	9,385	0.05%
2021/07/20	2.6	137.52	0	137.50	137.20	2.6	9,371	0.03%
2021/07/19	0.3	138.25	0.2	138.15	138.30	0.1	9,339	0.00%
2021/07/16	2.2	139.33	0	0.00	139.90	2.2	9,231	0.02%
2021/07/15	0	141.30	1.2	141.70	141.80	-1.2	9,206	-0.01%
2021/07/14	0	140.44	1.3	140.88	140.50	-1.3	9,085	-0.01%
2021/07/13	1	140.60	8.9	140.57	140.15	-7.9	9,060	-0.09%
2021/07/12	2.4	139.36	5.1	139.87	139.00	-2.7	9,018	-0.03%
2021/07/09	4.4	137.61	2.5	137.46	137.75	1.9	8,918	0.02%
2021/07/08	0.4	138.80	0.2	139.20	138.85	0.2	8,912	0.00%
2021/07/07	5.2	139.01	0	0.00	139.00	5.2	8,939	0.06%
2021/07/06	0	139.72	1	140.00	139.75	-1	8,927	-0.01%
2021/07/05	5.5	139.64	3.5	139.50	139.60	2	8,881	0.02%
2021/07/02	1	138.00	0	138.20	138.30	1	8,857	0.01%
2021/07/01	0.3	138.59	1	138.80	138.30	-0.7	8,850	-0.01%
2021/06/30	1	139.20	4.4	139.06	138.95	-3.4	8,929	-0.04%
2021/06/29	0	0.00	2.2	138.01	137.60	-2.2	8,892	-0.02%
2021/06/28	0.2	137.18	0.6	137.18	137.20	-0.4	8,868	0.00%
2021/06/25	0	137.65	1.1	137.84	136.95	-1.1	8,881	-0.01%
2021/06/24	1.1	137.00	0	0.00	136.70	1.1	8,908	0.01%
2021/06/23	1	135.80	7.3	136.62	137.05	-6.3	8,937	-0.07%
2021/06/22	2.1	135.43	0.6	135.00	134.85	1.6	8,912	0.02%
2021/06/21	12.8	135.41	0	0.00	134.70	12.8	8,987	0.14%
2021/06/18	4.1	138.00	11	138.17	138.00	-6.9	8,840	-0.08%
2021/06/17	5.2	137.42	0.4	138.10	138.30	4.8	8,893	0.05%
2021/06/16	1.1	138.54	0.6	138.59	138.70	0.5	9,004	0.01%
2021/06/15	0	138.70	0.2	138.53	138.85	-0.2	8,999	0.00%
2021/06/11	1	138.05	0.6	138.16	138.10	0.4	9,044	0.00%
2021/06/09	4.6	135.49	5.5	135.37	135.50	-0.9	9,050	-0.01%
2021/06/08	3.1	136.95	0	0.00	136.50	3.1	9,042	0.03%
2021/06/07	0.2	135.99	6.2	137.16	137.30	-6	9,146	-0.07%
2021/06/04	3.4	136.61	0.1	136.80	136.95	3.3	9,056	0.04%
2021/06/03	12.2	137.96	2	138.00	137.60	10.2	9,225	0.11%
2021/06/02	0.1	137.25	8.3	137.46	137.70	-8.2	9,343	-0.09%
2021/06/01	2.1	137.46	3	137.70	137.70	-0.9	9,497	-0.01%
2021/05/31	0.1	136.05	14.4	136.92	137.10	-14.3	9,680	-0.15%
2021/05/28	1.1	135.36	7.1	135.63	135.80	-6.1	9,647	-0.06%
2021/05/27	12.1	133.40	3	132.52	133.55	9.1	9,607	0.10%
2021/05/26	0	0.00	18.3	134.59	134.50	-18.3	9,951	-0.18%
2021/05/25	0	0.00	0.2	134.05	134.40	-0.2	10,035	0.00%
2021/05/24	0.2	131.61	0.4	132.03	132.15	-0.2	10,058	0.00%
2021/05/21	6	133.37	2.6	132.94	132.35	3.4	10,015	0.03%
2021/05/20	7.5	130.25	1	130.90	130.50	6.5	9,961	0.07%
2021/05/19	2.7	131.52	7	131.33	131.40	-4.3	9,948	-0.04%
2021/05/18	10.3	130.82	7.8	130.52	132.30	2.4	9,840	0.02%
2021/05/17	15.1	126.45	9.7	126.05	126.50	5.4	9,884	0.06%
2021/05/14	8.1	128.82	5.5	129.48	128.95	2.5	9,504	0.03%
2021/05/13	4.1	127.64	7	126.99	127.50	-2.9	9,360	-0.03%
2021/05/12	28.1	127.72	18.2	127.47	129.40	9.9	9,026	0.11%
2021/05/11	33.6	134.31	0.7	133.98	133.25	32.9	8,567	0.38%
2021/05/10	2.1	138.60	1.1	138.66	138.45	1	8,380	0.01%
2021/05/07	0.1	138.20	8.1	139.12	139.40	-8	8,542	-0.09%
2021/05/06	5.5	136.34	8	136.51	136.95	-2.5	8,667	-0.03%
2021/05/05	16.4	136.96	0	0.00	135.75	16.4	8,665	0.19%
2021/05/04	8.7	136.78	2.2	137.21	137.05	6.5	8,758	0.07%
2021/05/03	7.3	138.48	1.1	138.94	138.25	6.3	8,766	0.07%
2021/04/29	0.4	141.60	2.7	141.09	140.60	-2.3	9,050	-0.03%
2021/04/28	0.1	140.63	0.1	140.50	140.40	0	9,130	0.00%
2021/04/27	0.2	140.95	0.1	141.15	141.25	0.2	9,580	0.00%
2021/04/26	0.1	140.00	5.3	140.98	141.20	-5.3	9,671	-0.05%
2021/04/23	0	0.00	5.6	138.94	139.15	-5.6	9,710	-0.06%
2021/04/22	5.3	138.76	3.7	138.02	137.90	1.6	9,969	0.02%
2021/04/21	4.6	138.17	7.1	138.47	138.00	-2.6	10,103	-0.03%
2021/04/20	0	139.30	3.3	139.26	139.25	-3.3	10,151	-0.03%
2021/04/19	0.1	139.30	4.1	139.36	139.50	-4	10,253	-0.04%
2021/04/16	0.1	138.57	1	139.00	139.25	-0.9	10,289	-0.01%
2021/04/15	0	138.00	4.7	138.78	139.05	-4.7	10,319	-0.05%
2021/04/14	2.5	137.50	0.4	137.44	137.90	2.1	10,305	0.02%
2021/04/13	6	138.24	8.4	138.35	137.15	-2.4	10,375	-0.02%
2021/04/12	2.8	137.08	2.1	137.38	137.15	0.7	10,361	0.01%
2021/04/09	0	137.90	0	138.30	137.95	0	10,365	0.00%
2021/04/08	0.5	138.19	3.2	137.62	138.25	-2.8	10,401	-0.03%
2021/04/07	0	0.00	1.3	137.43	137.80	-1.3	10,387	-0.01%
2021/04/06	6.2	137.69	22.9	137.93	137.65	-16.8	10,367	-0.16%
2021/04/01	0	0.00	8.8	135.84	135.75	-8.8	10,270	-0.09%
2021/03/31	4.4	135.07	11.1	135.29	134.75	-6.6	10,197	-0.07%
2021/03/30	2.1	135.45	10.1	135.57	135.90	-8.1	10,111	-0.08%
2021/03/29	9.1	135.42	2.7	135.53	135.45	6.4	10,101	0.06%
2021/03/26	11	133.76	4.3	133.74	134.35	6.7	10,062	0.07%
2021/03/25	3.2	131.26	0	0.00	131.95	3.2	10,001	0.03%
2021/03/24	11.3	131.65	0	0.00	131.50	11.3	9,961	0.11%
2021/03/23	0.3	133.90	2.1	133.90	133.60	-1.8	9,839	-0.02%
2021/03/22	1.2	132.94	2.3	132.90	133.40	-1.1	9,946	-0.01%
2021/03/19	4.8	132.86	1.3	132.80	132.80	3.5	10,014	0.04%
2021/03/18	1.1	134.94	7.1	135.42	134.90	-6.1	9,888	-0.06%
2021/03/17	0.2	135.02	0.2	135.30	134.20	0	9,850	0.00%
2021/03/16	2	135.18	1.8	135.16	135.35	0.2	9,874	0.00%
2021/03/15	1.3	134.89	1	134.85	134.90	0.3	9,864	0.00%
2021/03/12	0	0.00	20.4	135.32	135.25	-20.4	9,907	-0.21%
2021/03/11	5	134.66	3	134.58	134.70	2	9,927	0.02%
2021/03/10	1.2	132.22	1	131.80	131.90	0.2	9,978	0.00%
2021/03/09	9.4	130.68	0	0.00	131.35	9.4	9,987	0.09%
2021/03/08	4.5	132.19	4	132.16	131.85	0.5	9,867	0.00%
2021/03/05	12.4	130.78	3.5	130.16	131.95	9	9,749	0.09%
2021/03/04	13.8	132.25	0	0.00	132.75	13.8	9,669	0.14%
2021/03/03	6.4	135.17	0	0.00	135.40	6.4	9,480	0.07%
2021/03/02	11.5	134.91	2.3	134.91	133.45	9.2	9,381	0.10%
2021/02/26	25.4	134.10	2.2	133.64	133.40	23.2	9,330	0.25%
2021/02/25	13.2	137.53	1.6	137.49	137.55	11.6	8,991	0.13%
2021/02/24	5.9	136.87	6.5	137.02	136.45	-0.6	8,916	-0.01%
2021/02/23	7.5	137.49	1	138.20	138.50	6.5	8,820	0.07%
2021/02/22	5.3	139.18	3.8	139.55	138.80	1.5	8,766	0.02%
2021/02/19	6.2	138.33	9.2	138.55	138.85	-3	8,979	-0.03%
2021/02/18	2.8	140.29	5.2	139.99	140.35	-2.3	8,968	-0.03%
2021/02/17	0.1	139.42	19.9	140.02	140.55	-19.8	8,948	-0.22%
2021/02/05	6.5	134.84	11.2	134.95	134.80	-4.7	8,696	-0.05%
2021/02/04	1.2	132.98	1	133.40	133.55	0.2	8,613	0.00%
2021/02/03	1.6	134.89	0.1	134.50	134.35	1.5	8,645	0.02%
2021/02/02	4.3	134.71	14.5	133.83	134.45	-10.2	8,600	-0.12%
2021/02/01	28.2	128.95	3	128.89	130.75	25.2	8,606	0.29%
2021/01/29	13.6	129.79	8.6	130.10	128.20	5	8,474	0.06%
2021/01/28	10.9	130.07	21.1	130.27	130.35	-10.2	8,312	-0.12%
2021/01/27	18.1	133.53	8.2	132.93	133.05	9.9	8,153	0.12%
2021/01/26	7.7	133.33	10.2	133.99	132.85	-2.5	8,096	-0.03%
2021/01/25	11.7	135.68	4.2	135.25	135.60	7.5	8,024	0.09%
2021/01/22	25.3	138.28	4	137.70	137.45	21.3	7,902	0.27%
2021/01/21	9.8	141.50	5.5	141.40	143.00	4.4	7,622	0.06%
2021/01/20	11.5	138.59	3.2	138.57	138.20	8.3	7,472	0.11%
2021/01/19	3.2	136.55	2	136.98	137.95	1.2	7,029	0.02%
2021/01/18	5.4	133.63	2	133.40	134.40	3.3	6,876	0.05%
2021/01/15	10.2	135.88	14	136.98	134.50	-3.8	6,692	-0.06%
2021/01/14	9.9	134.27	3.6	134.17	134.05	6.3	6,370	0.10%
2021/01/13	17.3	134.40	8.4	133.98	135.30	8.9	6,291	0.14%
2021/01/12	11.3	132.36	1	132.20	132.10	10.3	6,137	0.17%
2021/01/11	8.1	131.00	5.3	130.97	132.30	2.8	6,013	0.05%
2021/01/08	7.5	130.40	21.7	130.41	131.20	-14.2	5,897	-0.24%
2021/01/07	22	128.75	1.1	128.65	128.90	20.9	5,756	0.36%
2021/01/06	5.3	126.06	2	125.61	125.95	3.3	5,688	0.06%
2021/01/05	3	124.35	1.2	123.97	124.60	1.9	5,601	0.03%
2021/01/04	0.1	123.60	5.4	124.31	124.35	-5.3	5,685	-0.09%
2020/12/31	3.3	121.83	2.8	122.14	122.25	0.5	5,807	0.01%
2020/12/30	1.3	121.11	2	121.15	121.60	-0.7	5,778	-0.01%
2020/12/29	0	0.00	3.6	119.71	119.90	-3.6	5,802	-0.06%
2020/12/28	0.5	119.30	1	119.90	120.00	-0.5	5,849	-0.01%
2020/12/25	1	119.20	1	119.00	118.95	0	5,851	0.00%
2020/12/23	0.1	118.17	0	0.00	118.15	0.1	5,926	0.00%
2020/12/22	1	118.01	0	0.00	118.00	1	6,014	0.02%
2020/12/21	0	0.00	2	118.43	119.35	-2	6,182	-0.03%
2020/12/18	0	118.30	0	0.00	118.20	0	6,199	0.00%
2020/12/17	0.2	118.75	0	118.90	118.60	0.1	6,268	0.00%
2020/12/16	2.1	118.60	2	118.50	119.25	0.1	6,315	0.00%
2020/12/15	1	116.87	2	117.49	117.05	-1	6,176	-0.02%
2020/12/14	0	0.00	3	118.15	118.25	-3	6,165	-0.05%
2020/12/11	2.6	118.19	1	117.45	118.75	1.6	6,372	0.02%
2020/12/10	2.2	118.42	3	118.05	118.60	-0.8	6,385	-0.01%
2020/12/09	5.2	120.04	1.4	120.04	120.05	3.8	6,346	0.06%
2020/12/08	4	119.28	1.2	118.87	120.05	2.8	6,292	0.04%
2020/12/07	1.4	118.00	0	0.00	118.40	1.4	6,247	0.02%
2020/12/04	0	116.50	4.1	116.70	117.30	-4	6,240	-0.06%
2020/12/03	2	115.40	7	115.50	115.40	-5	6,111	-0.08%
2020/12/02	1.5	115.43	4	115.18	115.40	-2.5	6,104	-0.04%
2020/12/01	2	113.58	1.2	113.67	114.30	0.8	6,101	0.01%
2020/11/30	2.8	114.20	0	0.00	113.30	2.8	6,103	0.05%
2020/11/27	3.4	114.35	1.2	114.18	114.65	2.2	6,017	0.04%
2020/11/26	0	0.00	2.4	114.46	114.85	-2.4	6,025	-0.04%
2020/11/25	1.3	114.11	3	114.35	113.95	-1.8	6,079	-0.03%
2020/11/24	1.2	115.07	0.3	115.25	114.90	0.9	6,077	0.02%
2020/11/23	1.5	115.44	7	115.21	115.45	-5.5	6,072	-0.09%
2020/11/20	0.1	113.85	1	113.90	114.00	-0.9	6,021	-0.01%
2020/11/19	0.5	114.16	0	0.00	114.15	0.5	6,002	0.01%
2020/11/18	1	114.55	0.9	114.35	114.35	0.1	5,990	0.00%
2020/11/17	1.1	113.61	5.4	114.11	113.60	-4.3	5,798	-0.07%
2020/11/16	11.2	111.66	3	111.71	112.80	8.1	5,974	0.14%
2020/11/13	3.2	109.09	25.2	109.13	109.25	-22	5,922	-0.37%
2020/11/12	0.2	109.02	1	108.95	108.80	-0.9	5,921	-0.01%
2020/11/11	0.1	108.40	5	108.60	108.75	-4.9	5,951	-0.08%
2020/11/10	3	107.52	4	107.13	107.10	-1	5,872	-0.02%
2020/11/09	1	108.30	8	107.97	108.10	-7	5,890	-0.12%
2020/11/06	1	106.85	1	107.00	106.70	0	5,800	0.00%
2020/11/05	0	105.90	2	106.18	106.05	-2	5,749	-0.03%
2020/11/04	2	104.93	11	106.08	106.15	-9	5,775	-0.16%
2020/11/03	3.3	104.36	2	104.75	104.60	1.3	5,805	0.02%
2020/11/02	4.4	102.65	5	102.50	103.40	-0.6	5,855	-0.01%
2020/10/30	9.7	103.19	0	0.00	103.00	9.7	5,771	0.17%
2020/10/29	8.4	103.67	0.6	104.00	103.85	7.8	5,742	0.14%
2020/10/28	3.1	105.19	1	105.00	105.00	2.1	5,746	0.04%
2020/10/27	1.2	105.60	0	0.00	105.50	1.2	5,756	0.02%
2020/10/26	3	106.20	0.2	106.20	106.10	2.8	5,809	0.05%
2020/10/23	2	105.95	0	0.00	106.10	2	5,921	0.03%
2020/10/22	0	106.10	0	0.00	106.10	0	6,240	0.00%
2020/10/19	0	0.00	4	106.38	106.60	-4	6,827	-0.06%
2020/10/16	2	105.70	1	105.20	105.25	1	6,890	0.01%
2020/10/15	2	105.40	2	105.85	105.70	0	7,247	0.00%
2020/10/14	1	106.65	0	0.00	106.70	1	7,329	0.01%
2020/10/13	1	106.40	1	106.80	107.10	0	7,587	0.00%
2020/10/12	1	107.10	5	107.13	107.05	-4	7,623	-0.05%
2020/10/08	0	0.00	21	105.77	106.20	-21	7,814	-0.27%
2020/10/07	0	0.00	3.2	104.35	104.80	-3.2	7,814	-0.04%
2020/10/06	1	104.30	1.3	104.07	104.25	-0.3	7,948	0.00%
2020/09/29	1	102.50	1	102.45	102.55	0	8,172	0.00%
2020/09/28	0	0.00	4	101.79	102.30	-4	8,341	-0.05%
2020/09/25	11	100.87	1	101.30	100.65	10	8,481	0.12%
2020/09/24	7	100.65	1	101.30	100.45	6	8,572	0.07%
2020/09/23	8	102.78	0	0.00	102.95	8	8,435	0.09%
2020/09/22	5	103.44	2	103.45	103.10	3	8,512	0.04%
2020/09/18	0.3	105.35	1	105.50	105.30	-0.8	8,603	-0.01%
2020/09/17	0.5	105.40	2	105.85	105.40	-1.5	8,688	-0.02%
2020/09/16	0	0.00	3.2	106.65	106.55	-3.2	8,687	-0.04%
2020/09/15	2	105.03	3	105.00	104.95	-1	8,615	-0.01%
2020/09/14	1	104.35	5	104.41	104.55	-4	8,564	-0.05%
2020/09/10	0	0.00	0.1	103.20	103.20	-0.1	8,696	0.00%
2020/09/09	2	101.43	5	101.15	102.30	-3	8,816	-0.03%
2020/09/08	1	102.85	0.1	103.00	103.00	0.9	8,871	0.01%
2020/09/07	4	102.60	1	102.20	102.40	3	9,155	0.03%
2020/09/04	2	102.18	1	102.45	102.55	1	9,299	0.01%
2020/09/03	1	103.80	13	103.47	103.30	-12	9,383	-0.13%
2020/09/01	10	102.90	0	0.00	103.35	10	9,676	0.10%
2020/08/31	8	102.75	0.3	102.95	101.80	7.7	9,746	0.08%
2020/08/28	2	103.68	0.1	103.80	103.50	1.9	9,900	0.02%
2020/08/27	0	0.00	5	105.28	104.55	-5	10,136	-0.05%
2020/08/26	0.2	104.30	4	104.18	104.30	-3.8	10,240	-0.04%
2020/08/25	0	0.00	2	104.23	103.90	-2	10,336	-0.02%
2020/08/24	2	103.03	2	103.33	103.10	0	10,364	0.00%
2020/08/21	9	101.98	8	102.13	102.80	1	10,427	0.01%
2020/08/20	11	101.32	9	100.24	100.60	2	10,368	0.02%
2020/08/19	2	104.85	5	104.43	104.25	-3	10,314	-0.03%
2020/08/18	1	105.45	0	0.00	105.00	1	10,301	0.01%
2020/08/17	2	105.28	0	0.00	105.60	2	10,461	0.02%
2020/08/14	0.1	104.40	3.1	104.43	104.50	-3	10,494	-0.03%
2020/08/13	1	104.20	2	104.20	104.25	-1	10,596	-0.01%
2020/08/12	0	0.00	0.1	103.50	103.25	-0.1	10,596	0.00%
2020/08/10	2	105.53	1	104.50	105.60	1	10,686	0.01%
2020/08/07	2.4	104.71	1.1	104.51	104.65	1.3	10,733	0.01%
2020/08/06	4	105.18	1	105.45	105.40	3	10,703	0.03%
2020/08/05	2	104.03	0.9	104.25	104.30	1.2	10,772	0.01%
2020/08/04	3	103.00	1	103.10	103.30	2	10,799	0.02%
2020/08/03	0	0.00	0.1	102.00	102.00	-0.1	10,820	0.00%
2020/07/31	1	103.50	1	104.00	103.80	0	10,803	0.00%
2020/07/30	0.2	103.65	2	104.05	104.05	-1.8	10,817	-0.02%
2020/07/29	0.4	102.35	1	103.30	102.55	-0.6	10,838	-0.01%
2020/07/28	3.3	107.75	3	104.60	103.60	0.3	10,938	0.00%
2020/07/27	0	0.00	5.4	103.08	103.30	-5.4	10,878	-0.05%
2020/07/24	3	99.08	5	99.30	98.50	-2	10,696	-0.02%
2020/07/23	0	0.00	1	98.35	98.85	-1	10,533	-0.01%
2020/07/22	1	98.80	7	99.14	98.95	-6	10,665	-0.06%
2020/07/21	2	98.85	8	98.53	98.70	-6	10,641	-0.06%
2020/07/20	2	96.75	2	96.95	97.05	0	10,451	0.00%
2020/07/17	0	0.00	3	97.32	97.20	-3	10,475	-0.03%
2020/07/16	3	96.17	0.1	96.10	96.10	2.9	10,526	0.03%
2020/07/15	0	0.00	6	97.48	97.05	-6	10,605	-0.06%
2020/07/14	5	96.01	5.4	96.21	96.65	-0.4	10,825	0.00%
2020/07/13	0.2	95.80	8	95.71	96.05	-7.8	10,808	-0.07%
2020/07/10	1	95.10	8.2	95.11	94.65	-7.2	10,897	-0.07%
2020/07/09	2	95.65	3	95.58	95.45	-1	10,924	-0.01%
2020/07/08	1	95.25	8.2	95.11	95.15	-7.2	10,927	-0.07%
2020/07/07	10	95.07	6.6	94.61	94.50	3.4	10,839	0.03%
2020/07/06	17	94.06	34	93.98	94.15	-17	10,868	-0.16%
2020/07/03	8	92.46	10	92.52	92.55	-2	10,881	-0.02%
2020/07/02	4.1	91.38	13	91.40	91.50	-8.9	10,886	-0.08%
2020/07/01	8	90.78	4	90.63	90.50	4	10,964	0.04%
2020/06/30	0	0.00	6	89.58	89.90	-6	10,963	-0.05%
2020/06/29	6	88.78	1	88.90	89.10	5	10,992	0.05%
2020/06/24	3	90.13	22	90.30	90.00	-19	11,055	-0.17%
2020/06/23	1	89.40	8	89.79	89.45	-7	11,253	-0.06%
2020/06/22	1.2	89.62	3	89.32	89.05	-1.9	11,428	-0.02%
2020/06/19	0.1	88.90	0	0.00	88.85	0.1	11,796	0.00%
2020/06/18	1	89.00	0	0.00	88.90	1	12,203	0.01%
2020/06/17	0	0.00	0.2	89.00	89.00	-0.2	12,493	0.00%
2020/06/16	0	0.00	16	88.60	88.90	-16	12,982	-0.12%
2020/06/15	14	87.21	1	88.25	87.00	13	13,934	0.09%
2020/06/12	12	87.86	2	88.05	88.25	10	14,552	0.07%
2020/06/11	7.1	89.34	13.3	89.64	89.05	-6.3	15,044	-0.04%
2020/06/10	0	0.00	7	90.41	90.45	-7	15,370	-0.05%
2020/06/09	1	89.75	4	89.14	89.60	-3	16,081	-0.02%
2020/06/08	1	89.60	20	89.10	89.50	-19	16,639	-0.11%
2020/06/05	0	0.00	1.8	88.15	88.35	-1.8	16,634	-0.01%
2020/06/04	0.3	87.55	8.1	87.43	87.60	-7.8	16,865	-0.05%
2020/06/03	0	0.00	11	86.53	86.80	-11	17,076	-0.06%
2020/06/02	11	85.35	7	85.38	85.30	4	17,058	0.02%
2020/06/01	1	84.75	4	85.00	84.90	-3	17,022	-0.02%
2020/05/29	3	83.65	3	83.45	84.45	0	17,023	0.00%
2020/05/27	1	84.70	7	84.21	84.35	-6	17,458	-0.03%
2020/05/26	1	84.55	12.7	84.51	84.45	-11.7	17,792	-0.07%
2020/05/25	1	83.40	11	83.09	83.50	-10	17,786	-0.06%
2020/05/22	13	83.09	5	83.00	82.95	8	17,846	0.04%
2020/05/21	6	84.37	10	84.52	84.50	-4	17,849	-0.02%
2020/05/20	6	83.83	62	83.92	83.80	-56	17,813	-0.31%
2020/05/19	12	83.97	20	84.13	83.90	-8	17,757	-0.05%
2020/05/18	27	82.97	7	83.05	83.15	20	17,798	0.11%
2020/05/15	3	83.53	3	83.50	83.85	0	17,869	0.00%
2020/05/14	4.1	83.41	2	83.50	83.30	2.1	17,870	0.01%
2020/05/13	0.1	84.60	0	0.00	84.30	0.1	17,808	0.00%
2020/05/12	4	84.05	13	84.05	84.05	-9	17,821	-0.05%
2020/05/11	3.1	85.25	2	85.20	85.05	1.1	17,723	0.01%
2020/05/08	0	0.00	2	84.28	84.35	-2	17,698	-0.01%
2020/05/07	2.1	83.67	1	83.85	83.85	1.1	17,719	0.01%
2020/05/06	5	83.30	1	83.50	83.50	4	17,775	0.02%
2020/05/05	5	83.43	2	83.43	83.40	3	17,851	0.02%
2020/05/04	4	82.79	0.1	83.30	83.00	3.9	17,833	0.02%
2020/04/30	3.5	85.24	9.1	84.95	85.50	-5.6	17,721	-0.03%
2020/04/29	3	83.52	2	83.65	83.70	1	17,672	0.01%
2020/04/28	3.1	82.32	1	82.60	82.55	2.1	17,849	0.01%
2020/04/27	2	82.25	14.2	82.41	82.55	-12.2	18,260	-0.07%
2020/04/24	2	80.83	2	80.65	80.90	0	18,144	0.00%
2020/04/23	2	81.43	1.5	81.00	80.90	0.5	18,184	0.00%
2020/04/22	14	79.72	11	80.15	80.60	3	18,107	0.02%
2020/04/21	11.2	81.01	10	81.11	80.60	1.2	18,096	0.01%
2020/04/20	5	83.20	1	82.90	83.00	4	17,938	0.02%
2020/04/17	1	83.30	8	83.53	83.25	-7	17,844	-0.04%
2020/04/16	4	80.58	3	80.75	80.80	1	17,420	0.01%
2020/04/15	6	81.34	3	81.23	81.20	3	17,333	0.02%
2020/04/14	5.1	80.01	11	80.33	80.95	-5.9	17,185	-0.03%
2020/04/13	2	78.88	2	78.95	78.80	0	17,072	0.00%
2020/04/10	2.1	79.06	0	0.00	79.30	2.1	17,104	0.01%
2020/04/09	7	79.53	38	79.32	79.25	-31	17,121	-0.18%
2020/04/08	4.1	79.35	20	79.14	79.60	-15.9	16,942	-0.09%
2020/04/07	7	78.55	17	78.58	78.50	-10	16,760	-0.06%
2020/04/06	12	75.94	44	76.84	77.05	-32	16,558	-0.19%
2020/04/01	2	75.93	5	75.98	75.90	-3	16,404	-0.02%
2020/03/31	11	76.43	3	76.67	76.15	8	16,291	0.05%
2020/03/30	16	74.96	45	75.28	75.85	-29	16,158	-0.18%
2020/03/27	21	77.25	33	77.82	76.60	-12	15,956	-0.08%
2020/03/26	13	77.08	33	77.07	77.20	-20	15,647	-0.13%
2020/03/25	26	76.93	46	77.13	76.85	-20	15,383	-0.13%
2020/03/24	12	74.47	58.3	74.44	74.25	-46.3	14,877	-0.31%
2020/03/23	43	71.20	4	71.15	70.80	39	14,493	0.27%
2020/03/20	40	72.14	39.3	72.92	74.00	0.7	14,198	0.01%
2020/03/19	86.1	69.25	22	69.88	68.55	64.1	13,591	0.47%
2020/03/18	31.9	73.81	12	74.18	72.80	19.9	12,556	0.16%
2020/03/17	29.1	75.08	23	75.15	74.85	6.1	11,920	0.05%
2020/03/16	40.4	77.95	33	78.58	77.30	7.4	11,101	0.07%
2020/03/13	68	76.90	20.1	79.15	81.00	47.9	10,628	0.45%
2020/03/12	66.8	82.82	44.2	84.00	82.15	22.6	9,783	0.23%
2020/03/11	27.1	86.12	0.1	85.90	85.30	27	9,093	0.30%
2020/03/10	7.4	85.42	20	85.26	86.30	-12.6	8,896	-0.14%
2020/03/09	48.2	86.32	22	86.17	85.85	26.2	8,539	0.31%
2020/03/06	33.3	88.57	2	88.85	88.35	31.3	8,102	0.39%
2020/03/05	4	89.95	8	90.08	90.20	-4	7,852	-0.05%
2020/03/04	11	89.08	14.1	88.96	89.20	-3.1	7,779	-0.04%
2020/03/03	9.5	88.61	7	88.72	88.60	2.5	7,661	0.03%
2020/03/02	29.4	87.20	10	88.05	87.35	19.4	7,510	0.26%
2020/02/27	46	88.67	0	0.00	88.65	46	7,110	0.65%
2020/02/26	29	89.24	7	89.54	89.45	22	6,741	0.33%
2020/02/25	5.3	89.98	17	90.14	90.35	-11.7	6,515	-0.18%
2020/02/24	27	90.04	2	90.13	90.10	25	6,423	0.39%
2020/02/21	7	91.34	0	0.00	91.25	7	6,330	0.11%
2020/02/20	3.3	91.57	2	91.93	91.70	1.3	6,287	0.02%
2020/02/19	0	0.00	9	92.07	92.10	-9	6,213	-0.14%
2020/02/18	14.1	91.23	16	91.10	91.05	-1.9	6,122	-0.03%
2020/02/17	8.4	92.29	6	92.32	92.30	2.4	5,950	0.04%
2020/02/14	4	92.85	2	93.18	92.95	2	5,878	0.03%
2020/02/13	2	93.05	6	92.75	92.80	-4	5,836	-0.07%
2020/02/12	1	92.20	32	92.58	92.65	-31	5,837	-0.53%
2020/02/11	0	0.00	3	91.82	91.75	-3	5,791	-0.05%
2020/02/10	2	89.75	3	91.00	91.00	-1	5,757	-0.02%
2020/02/07	61	91.28	1	91.00	91.20	60	5,710	1.05%
2020/02/06	9	91.77	5	92.05	92.30	4	5,616	0.07%
2020/02/05	2	90.70	5	90.76	90.85	-3	5,550	-0.05%
2020/02/04	2	89.65	6	90.71	90.60	-4	5,485	-0.07%
2020/02/03	23.3	88.32	7.5	88.26	89.05	15.8	5,494	0.29%
2020/01/31	27.1	90.10	2	90.10	89.95	25.1	5,321	0.47%
2020/01/30	28.2	93.50	3	93.45	92.15	25.2	5,069	0.50%
2020/01/20	1	97.75	0	0.00	97.70	1	4,616	0.02%
2020/01/17	1	97.15	5.3	97.70	97.30	-4.3	4,632	-0.09%
2020/01/16	1	97.00	0.8	97.60	97.30	0.2	4,540	0.00%
2020/01/15	12	97.83	0	0.00	97.60	12	4,438	0.27%
2020/01/14	7.1	98.62	2.6	98.56	98.60	4.5	4,321	0.11%
2020/01/13	2	97.80	2.7	97.89	98.00	-0.7	4,147	-0.02%
2020/01/10	2.5	97.14	7	97.30	97.30	-4.5	4,083	-0.11%
2020/01/09	2	96.83	0	0.00	96.95	2	3,974	0.05%
2020/01/08	14.1	95.82	1	96.00	95.65	13.1	3,921	0.33%
2020/01/07	6.5	95.86	1	96.10	96.10	5.5	3,852	0.14%
2020/01/06	3.5	96.64	0.2	96.65	96.40	3.3	3,905	0.08%
2020/01/03	3	97.78	0	0.00	97.65	3	3,865	0.08%
2020/01/02	0	0.00	1	97.65	97.65	-1	3,954	-0.03%
2019/12/31	2	97.03	50	97.10	96.95	-48	3,942	-1.22%
2019/12/30	0.2	98.00	2.5	98.06	97.80	-2.4	3,933	-0.06%
2019/12/27	2	98.15	5	98.09	98.00	-3	3,962	-0.08%
2019/12/26	0.1	97.35	4	97.40	97.35	-3.9	4,006	-0.10%
2019/12/25	0	0.00	1	97.35	97.35	-1	4,106	-0.02%
2019/12/24	1	97.30	1	97.20	97.20	0	4,224	0.00%
2019/12/23	3	97.02	0.4	97.15	97.15	2.6	4,287	0.06%
2019/12/20	2	97.03	1	97.20	96.95	1	4,296	0.02%
2019/12/19	1	97.90	3	97.65	97.65	-2	4,321	-0.05%
2019/12/18	0	0.00	1.1	98.01	98.20	-1.1	4,356	-0.03%
2019/12/17	3	98.10	1.7	97.61	98.15	1.3	4,431	0.03%
2019/12/16	0	0.00	8.1	96.90	96.85	-8.1	4,483	-0.18%
2019/12/12	50	95.90	20	95.82	95.85	30	4,677	0.64%
2019/12/11	1	93.35	1	93.50	93.75	0	4,718	0.00%
2019/12/10	0	0.00	0.5	93.40	93.00	-0.5	4,841	-0.01%
2019/12/09	0	0.00	1.7	93.56	93.65	-1.7	4,831	-0.03%
2019/12/06	0	0.00	1	93.10	93.05	-1	4,869	-0.02%
2019/12/04	1	91.60	0	0.00	91.70	1	5,253	0.02%
2019/11/29	3	91.77	0	0.00	91.50	3	5,843	0.05%
2019/11/26	2	92.93	0	0.00	92.85	2	6,183	0.03%
2019/11/22	1	92.50	0.1	92.55	92.55	0.9	6,175	0.02%
2019/11/21	3	92.08	0.1	92.60	92.50	2.9	6,355	0.05%
2019/11/20	0	0.00	2	93.25	93.25	-2	6,354	-0.03%
2019/11/19	1	93.50	2.2	93.43	93.60	-1.2	6,378	-0.02%
2019/11/18	1	92.75	0	0.00	92.90	1	6,432	0.02%
2019/11/14	0.1	91.40	1	91.30	91.40	-1	6,534	-0.01%
2019/11/13	1.2	91.49	3.4	91.45	91.45	-2.1	6,600	-0.03%
2019/11/11	1.3	91.55	0	0.00	91.15	1.3	6,916	0.02%
2019/11/07	1	92.95	2	92.75	92.85	-1	6,947	-0.01%
2019/11/06	11	93.30	1	93.30	93.35	10	6,980	0.14%
2019/11/05	0	0.00	3	92.70	92.90	-3	7,187	-0.04%
2019/11/04	1	92.00	2.4	91.40	92.20	-1.4	7,536	-0.02%
2019/11/01	0	0.00	1.6	90.00	90.10	-1.6	7,768	-0.02%
2019/10/31	0	0.00	5	90.25	90.10	-5	8,003	-0.06%
2019/10/30	3	89.85	2.2	89.70	89.85	0.8	7,929	0.01%
2019/10/29	0	0.00	0.3	89.45	89.45	-0.3	7,891	0.00%
2019/10/25	1	88.85	0	0.00	88.80	1	7,770	0.01%
2019/10/23	1	88.40	0.6	88.40	88.45	0.4	7,729	0.01%
2019/10/21	1	87.85	1	87.75	87.85	0	7,787	0.00%
2019/10/18	0	0.00	2	88.10	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	4	88.01	88.15	-4	8,024	-0.05%
2019/10/16	1	88.05	0	0.00	88.10	1	8,108	0.01%
2019/10/15	0	0.00	2	87.80	87.70	-2	8,218	-0.02%
2019/10/14	0.2	87.40	8	87.22	87.55	-7.8	8,237	-0.09%
2019/10/09	1	86.05	1	86.10	85.80	0	8,235	0.00%
2019/10/08	1	86.45	4	86.34	86.50	-3	8,169	-0.04%
2019/10/07	0	0.00	1	85.40	85.45	-1	8,139	-0.01%
2019/10/03	2	84.90	0	0.00	84.80	2	8,150	0.02%
2019/10/02	0.1	85.65	1	85.75	85.65	-0.9	8,133	-0.01%
2019/10/01	0.2	85.85	30	85.82	85.95	-29.8	8,066	-0.37%
2019/09/27	0	0.00	7.1	84.56	84.60	-7.1	8,011	-0.09%
2019/09/26	0	0.00	10	84.60	84.30	-10	8,006	-0.12%
2019/09/25	0	0.00	4.2	84.15	84.10	-4.2	8,007	-0.05%
2019/09/23	1	84.50	0.1	84.55	84.50	0.9	8,155	0.01%
2019/09/19	0	0.00	2.5	84.65	84.45	-2.5	8,300	-0.03%
2019/09/18	0.3	84.65	4.8	84.79	84.95	-4.5	8,303	-0.05%
2019/09/17	0	0.00	8	84.30	84.25	-8	8,296	-0.10%
2019/09/16	0	0.00	11	84.27	84.40	-11	8,469	-0.13%
2019/09/12	0	0.00	2	83.95	83.90	-2	8,480	-0.02%
2019/09/11	0	0.00	0.1	83.45	83.45	-0.1	8,689	0.00%
2019/09/10	0	0.00	4	83.66	83.40	-4	8,659	-0.05%
2019/09/09	0	0.00	10	83.77	83.80	-10	8,675	-0.12%
2019/09/06	2.1	83.45	9	83.42	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	5.2	82.97	83.00	-5.2	8,329	-0.06%
2019/09/04	0	0.00	14	81.96	82.15	-14	8,060	-0.17%
2019/09/03	0	0.00	3	81.87	81.20	-3	8,057	-0.04%
2019/09/02	0	0.00	3	81.83	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	8	81.47	81.85	-8	8,117	-0.10%
2019/08/29	0	0.00	1	80.45	80.55	-1	7,912	-0.01%
2019/08/28	0	0.00	1	80.50	80.40	-1	7,978	-0.01%
2019/08/27	3	80.00	0	0.00	79.85	3	8,023	0.04%
2019/08/26	13	79.70	1	79.70	79.65	12	8,107	0.15%
2019/08/23	0.1	81.00	0	0.00	81.00	0.1	8,030	0.00%
2019/08/22	0	0.00	4	81.30	80.90	-4	8,137	-0.05%
2019/08/21	1	81.00	4	81.05	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	1	80.85	81.00	-1	8,234	-0.01%
2019/08/19	1	80.70	2.1	80.73	80.80	-1.1	8,265	-0.01%
2019/08/16	0	0.00	1	80.20	80.35	-1	8,584	-0.01%
2019/08/15	7	79.33	4	79.30	79.40	3	8,658	0.03%
2019/08/14	3	80.50	2.2	80.64	80.30	0.8	8,722	0.01%
2019/08/13	0.1	79.90	22	80.05	79.70	-21.9	8,837	-0.25%
2019/08/12	1.3	80.64	1	80.75	80.60	0.3	9,106	0.00%
2019/08/08	0	0.00	5	80.49	80.65	-5	9,337	-0.05%
2019/08/07	9	79.76	20	79.85	79.70	-11	9,541	-0.12%
2019/08/06	38	79.73	4	79.84	80.10	34	9,598	0.35%
2019/08/05	11	80.05	2	80.30	80.15	9	9,494	0.10%
2019/08/02	14.3	80.93	1	80.65	80.95	13.3	9,347	0.14%
2019/07/31	0	0.00	2	82.70	82.80	-2	9,324	-0.02%
2019/07/29	2	83.20	1	83.25	83.45	1	9,595	0.01%
2019/07/25	14	83.80	4	83.64	83.80	10	10,100	0.10%
2019/07/23	0	0.00	7.2	83.72	83.60	-7.2	10,068	-0.07%
2019/07/22	2	83.43	3.4	83.46	83.40	-1.4	10,034	-0.01%
2019/07/19	0.3	83.00	4	83.13	83.00	-3.7	9,953	-0.04%
2019/07/18	0.3	82.80	0.3	82.80	82.70	-0.1	9,842	0.00%
2019/07/17	6.3	83.04	0	0.00	82.80	6.3	9,816	0.06%
2019/07/16	0	0.00	4	83.40	83.35	-4	9,688	-0.04%
2019/07/15	0	0.00	2	83.30	83.20	-2	9,805	-0.02%
2019/07/12	0	0.00	10	82.86	82.75	-10	9,994	-0.10%
2019/07/11	3	83.00	44.6	82.97	82.85	-41.6	10,329	-0.40%
2019/07/10	0	0.00	1	82.00	82.20	-1	10,286	-0.01%
2019/07/09	2	81.60	1	81.70	81.50	1	10,340	0.01%
2019/07/05	1	82.00	0	0.00	81.90	1	10,470	0.01%
2019/07/01	0	0.00	3.3	82.68	82.65	-3.3	10,800	-0.03%
2019/06/27	0	0.00	1	81.15	81.50	-1	10,782	-0.01%
2019/06/26	1	80.35	17	80.38	80.35	-16	10,621	-0.15%
2019/06/25	0.1	80.80	2	80.90	80.75	-1.9	10,580	-0.02%
2019/06/24	0	0.00	2	81.35	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	2	81.10	80.85	-2	10,258	-0.02%
2019/06/20	1	80.85	9.4	80.86	80.85	-8.4	10,120	-0.08%
2019/06/19	0	0.00	6	80.36	80.75	-6	10,042	-0.06%
2019/06/14	0	0.00	3	78.95	78.90	-3	10,058	-0.03%
2019/06/13	3.1	79.20	0	0.00	79.05	3.1	10,209	0.03%
2019/06/12	0	0.00	3	79.55	79.70	-3	10,302	-0.03%
2019/06/11	2	79.55	18	79.48	79.40	-16	10,234	-0.16%
2019/06/10	0	0.00	11	78.81	79.05	-11	10,226	-0.11%
2019/06/06	5.3	77.61	1	77.75	77.70	4.3	10,329	0.04%
2019/06/04	6	78.13	1	78.05	78.05	5	10,331	0.05%
2019/06/03	1.3	78.11	1	78.10	78.55	0.3	10,515	0.00%
2019/05/31	3	77.97	2	78.10	78.45	1	10,741	0.01%
2019/05/30	6.4	77.30	0	0.00	77.40	6.4	10,771	0.06%
2019/05/29	5.5	76.61	0	0.00	76.75	5.5	10,785	0.05%
2019/05/28	3.1	76.98	0	0.00	77.10	3.1	10,839	0.03%
2019/05/27	12	77.14	1	77.10	77.15	11	10,940	0.10%
2019/05/24	6	77.23	0	0.00	77.35	6	11,071	0.05%
2019/05/23	22.6	77.09	1	77.30	76.95	21.6	11,135	0.19%
2019/05/22	3	78.40	0	0.00	78.40	3	11,019	0.03%
2019/05/21	15.1	78.07	10	78.00	78.40	5.1	11,415	0.04%
2019/05/20	18	78.28	0	0.00	78.20	18	11,133	0.16%
2019/05/17	12.3	78.46	0	0.00	78.25	12.3	11,004	0.11%
2019/05/16	9.3	79.29	0	0.00	79.05	9.3	10,671	0.09%
2019/05/15	16.3	79.73	0	0.00	79.75	16.3	10,447	0.16%
2019/05/14	11	79.40	0	0.00	79.65	11	10,229	0.11%
2019/05/13	24.1	80.42	0	0.00	80.15	24.1	9,994	0.24%
2019/05/10	4	81.13	1	82.00	81.50	3	9,793	0.03%
2019/05/09	5	81.63	0	0.00	81.55	5	9,684	0.05%
2019/05/08	0	0.00	2	82.35	82.55	-2	9,642	-0.02%
2019/05/06	6	82.31	0.5	82.60	82.30	5.5	9,368	0.06%
2019/05/03	0.5	83.75	4	83.64	83.75	-3.5	9,302	-0.04%
2019/05/02	3.2	83.24	1	83.00	83.00	2.2	8,904	0.03%
2019/04/30	2	82.53	0	0.00	82.80	2	8,949	0.02%
2019/04/26	1	82.35	1	82.35	82.45	0	9,151	0.00%
2019/04/25	0	0.00	3	83.15	83.40	-3	9,254	-0.03%
2019/04/24	0	0.00	1	83.05	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	6	82.96	83.05	-6	9,597	-0.06%
2019/04/22	8.1	82.81	0	0.00	82.70	8.1	9,585	0.08%
2019/04/19	0	0.00	10	82.80	82.80	-10	9,709	-0.10%
2019/04/18	1	83.25	17.3	82.96	82.70	-16.3	9,548	-0.17%
2019/04/17	2	82.85	5	82.71	82.75	-3	9,394	-0.03%
2019/04/16	1	81.85	15	82.06	82.10	-14	9,192	-0.15%
2019/04/15	6	81.73	0	0.00	81.85	6	9,306	0.06%
2019/04/12	0	0.00	1	81.15	81.10	-1	9,533	-0.01%
2019/04/10	0	0.00	2	81.38	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	3	81.20	81.40	-3	9,531	-0.03%
2019/04/08	0	0.00	3	80.88	80.90	-3	9,436	-0.03%
2019/04/03	0	0.00	4	80.18	80.15	-4	9,452	-0.04%
2019/04/01	1.1	80.00	1	80.25	79.85	0.1	9,544	0.00%
2019/03/29	0	0.00	12	78.83	79.15	-12	9,410	-0.13%
2019/03/26	2	78.53	0	0.00	78.65	2	9,592	0.02%
2019/03/25	3.1	78.17	1	78.10	78.15	2.1	9,674	0.02%
2019/03/22	0	0.00	9	79.23	79.35	-9	9,652	-0.09%
2019/03/21	5	78.85	4	78.95	79.15	1	9,683	0.01%
2019/03/20	0	0.00	6	78.40	78.50	-6	9,598	-0.06%
2019/03/19	0	0.00	8	78.28	78.40	-8	9,545	-0.08%
2019/03/18	0.7	78.10	16	77.89	78.10	-15.3	9,490	-0.16%
2019/03/15	1	77.60	0	0.00	77.60	1	9,503	0.01%
2019/03/14	1	77.15	0	0.00	77.05	1	9,425	0.01%
2019/03/12	1	76.90	0	0.00	77.25	1	9,668	0.01%
2019/03/11	1	76.00	0	0.00	76.15	1	9,506	0.01%
2019/03/08	2	75.95	0	0.00	76.00	2	9,659	0.02%
2019/03/07	2	76.70	0	0.00	76.65	2	9,564	0.02%
2019/03/06	1	76.95	0	0.00	76.95	1	9,408	0.01%
2019/03/05	3.3	76.59	0	0.00	76.75	3.3	9,208	0.04%
2019/03/04	2.2	76.89	17	77.34	76.95	-14.8	9,178	-0.16%
2019/02/27	0	0.00	2	77.58	77.65	-2	9,143	-0.02%
2019/02/26	3	77.57	0	0.00	77.70	3	8,995	0.03%
2019/02/25	0	0.00	4	77.55	77.50	-4	8,829	-0.05%
2019/02/22	10.1	76.75	5	76.86	76.95	5.1	8,759	0.06%
2019/02/21	1	76.65	2.1	77.00	77.10	-1.1	8,738	-0.01%
2019/02/20	1	76.35	14	76.20	76.35	-13	8,545	-0.15%
2019/02/19	1	75.55	2	75.70	75.50	-1	8,121	-0.01%
2019/02/18	6.1	75.80	15	75.78	75.65	-8.9	8,168	-0.11%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	0	0.00	9	75.68	75.25	-9	8,284	-0.11%
2019/02/13	2	75.48	18.4	75.63	75.50	-16.4	8,325	-0.20%
2019/02/12	0	0.00	1	75.65	75.65	-1	8,870	-0.01%
2019/02/11	11	75.35	0	0.00	75.15	11	8,939	0.12%
2019/01/30	1	74.50	2	74.40	74.35	-1	8,933	-0.01%
2019/01/28	2	75.15	0	0.00	75.15	2	8,953	0.02%
2019/01/25	2	74.98	0	0.00	75.00	2	9,001	0.02%
2019/01/23	1	73.65	1	73.80	73.70	0	9,099	0.00%
2019/01/22	2.2	74.08	1	74.05	74.05	1.2	9,094	0.01%
2019/01/21	1	76.55	11	76.63	76.50	-10	9,112	-0.11%
2019/01/16	0	0.00	18	75.62	75.55	-18	9,630	-0.19%
2019/01/15	0	0.00	3	75.63	75.65	-3	9,789	-0.03%
2019/01/14	1	74.90	2	75.15	75.00	-1	9,799	-0.01%
2019/01/11	4	75.45	16	75.53	75.50	-12	9,912	-0.12%
2019/01/09	2	75.00	1	74.45	75.00	1	10,164	0.01%
2019/01/07	0	0.00	16	73.88	73.95	-16	10,889	-0.15%
2019/01/04	20.2	72.22	0	72.70	72.20	20.2	11,031	0.18%
2019/01/03	12	73.57	0	0.00	73.35	12	11,818	0.10%
2019/01/02	1	74.30	0	0.00	74.05	1	11,938	0.01%
2018/12/27	2	75.00	2.4	74.70	75.05	-0.4	12,940	0.00%
2018/12/26	8	73.79	0	0.00	73.55	8	12,942	0.06%
2018/12/25	11	73.51	0	0.00	73.75	11	12,867	0.09%
2018/12/24	0.2	74.85	0	0.00	74.70	0.2	12,756	0.00%
2018/12/22	1	74.80	3	74.72	74.85	-2	12,755	-0.02%
2018/12/21	6	74.60	1	74.55	75.20	5	12,926	0.04%
2018/12/20	13	75.04	0	0.00	75.05	13	13,248	0.10%
2018/12/19	0	0.00	8	75.84	75.90	-8	13,222	-0.06%
2018/12/18	2	75.30	0	0.00	75.30	2	13,273	0.02%
2018/12/17	2	75.60	0	0.00	75.95	2	13,268	0.02%
2018/12/14	16	75.27	0	0.00	75.35	16	13,243	0.12%
2018/12/13	3	76.20	1	76.30	76.30	2	13,211	0.02%
2018/12/12	6	75.55	2	75.95	76.20	4	13,210	0.03%
2018/12/11	13	74.79	0	0.00	75.05	13	13,215	0.10%
2018/12/10	8.4	74.59	2	74.65	74.45	6.4	13,270	0.05%
2018/12/07	8	75.66	0	0.00	75.45	8	13,404	0.06%
2018/12/06	6	75.33	0	0.00	75.10	6	13,600	0.04%
2018/12/05	1.4	76.76	0	0.00	76.65	1.4	13,587	0.01%
2018/12/04	1	78.50	0	78.40	78.25	1	13,516	0.01%
2018/12/03	6	78.29	11	78.69	78.80	-5	13,489	-0.04%
2018/11/30	0	0.00	0.1	77.20	76.75	-0.1	13,291	0.00%
2018/11/29	0.1	77.20	5	77.67	77.05	-5	13,262	-0.04%
2018/11/28	5	76.01	0	0.00	76.90	5	13,153	0.04%
2018/11/27	2	75.35	5	76.00	76.05	-3	13,089	-0.02%
2018/11/26	0	0.00	1	76.55	76.15	-1	13,032	-0.01%
2018/11/21	0	0.00	1	75.95	76.00	-1	13,286	-0.01%
2018/11/20	1	76.15	0	0.00	76.00	1	13,118	0.01%
2018/11/19	3	76.75	0	0.00	76.70	3	13,017	0.02%
2018/11/16	2	77.13	0	0.00	76.95	2	12,964	0.02%
2018/11/15	0	0.00	1	77.35	77.60	-1	12,876	-0.01%
2018/11/14	2	77.25	1	77.35	77.35	1	12,865	0.01%
2018/11/13	1.3	77.06	0	0.00	77.10	1.3	12,813	0.01%
2018/11/12	0	0.00	1	78.15	78.00	-1	12,712	-0.01%
2018/11/09	40	77.81	0	0.00	77.80	40	12,685	0.32%
2018/11/08	2	78.85	0	0.00	78.85	2	12,143	0.02%
2018/11/07	0	0.00	2	78.30	78.40	-2	12,009	-0.02%
2018/11/06	1	77.90	1	78.25	78.00	0	12,027	0.00%
2018/11/05	1	77.95	15	77.85	78.25	-14	11,945	-0.12%
2018/11/02	2	78.30	3	78.43	78.65	-1	11,895	-0.01%
2018/11/01	7	77.80	1	78.30	78.40	6	11,851	0.05%
2018/10/31	2	77.25	2	77.30	77.55	0	11,758	0.00%
2018/10/30	4	75.90	3	76.03	75.95	1	11,634	0.01%
2018/10/29	11	75.62	0	0.00	75.75	11	11,553	0.10%
2018/10/26	14.1	75.70	2	75.10	75.40	12.1	11,468	0.11%
2018/10/25	6	75.93	10	75.64	75.50	-4	11,239	-0.04%
2018/10/24	6.3	77.24	5	77.60	77.40	1.3	10,803	0.01%
2018/10/23	8.2	78.02	1	77.90	77.75	7.2	10,641	0.07%
2018/10/22	2	78.23	0	0.00	79.20	2	10,326	0.02%
2018/10/19	4	78.70	0	0.00	79.30	4	10,260	0.04%
2018/10/18	2	79.28	11	79.05	79.15	-9	10,165	-0.09%
2018/10/17	6.1	80.15	0	0.00	79.40	6.1	10,117	0.06%
2018/10/16	6.1	78.84	0	0.00	79.30	6.1	9,921	0.06%
2018/10/15	13	78.95	0	0.00	79.20	13	9,950	0.13%
2018/10/12	42	79.07	7.5	79.69	80.05	34.6	9,350	0.37%
2018/10/11	48.2	78.56	1	78.00	77.40	47.2	9,184	0.51%
2018/10/09	7	83.06	0.1	83.70	83.25	6.9	8,092	0.09%
2018/10/08	27.1	82.89	1	82.90	83.00	26.1	7,840	0.33%
2018/10/05	12.1	83.82	0	0.00	83.45	12.1	7,292	0.17%
2018/10/04	1	85.00	0	0.00	84.90	1	6,962	0.01%
2018/10/01	1	87.35	0	0.00	87.35	1	6,934	0.01%
2018/09/28	0	0.00	1	86.70	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	1	87.30	87.35	-1	6,757	-0.01%
2018/09/26	0	0.00	9.3	86.87	86.90	-9.3	6,323	-0.15%
2018/09/25	0	0.00	4	87.03	87.10	-4	6,273	-0.06%
2018/09/20	0	0.00	0.1	86.15	85.90	-0.1	6,205	0.00%
2018/09/19	0	0.00	1	86.10	86.15	-1	6,337	-0.02%
2018/09/18	0	0.00	15	85.30	85.40	-15	6,361	-0.24%
2018/09/17	3	86.30	1	85.95	85.85	2	6,533	0.03%
2018/09/14	5	85.85	0	0.00	86.50	5	6,517	0.08%
2018/09/13	12	85.21	0	0.00	84.95	12	6,481	0.19%
2018/09/12	10	85.43	0	0.00	85.55	10	6,167	0.16%
2018/09/11	7	85.62	0	0.00	85.65	7	5,989	0.12%
2018/09/10	0.2	86.15	0	0.00	86.00	0.2	5,747	0.00%
2018/09/07	0.1	86.45	2	86.30	86.40	-1.9	5,723	-0.03%
2018/09/05	0	0.00	1	86.90	87.00	-1	5,786	-0.02%
2018/09/04	0.2	87.00	0	0.00	87.00	0.2	5,782	0.00%
2018/09/03	0	0.00	1	86.85	86.45	-1	5,798	-0.02%
2018/08/31	1	86.50	1	86.65	86.95	0	5,795	0.00%
2018/08/30	0	0.00	8	87.85	87.55	-8	5,836	-0.14%
2018/08/29	2	86.65	168	86.89	87.25	-166	5,778	-2.87%	大賣/鉅額交易
2018/08/28	5	86.30	6	86.23	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.35	85.55	-1	5,580	-0.02%
2018/08/20	5	83.75	0.3	84.80	83.95	4.7	5,480	0.09%
2018/08/16	6	83.42	0	0.00	83.80	6	5,421	0.11%
2018/08/14	1	84.50	0	0.00	84.55	1	5,340	0.02%
2018/08/13	160	84.05	0	0.00	83.95	160	5,368	2.98%	大買/鉅額交易
2018/08/08	0	0.00	1	86.20	86.15	-1	5,408	-0.02%
2018/08/02	1	84.90	3	85.30	84.85	-2	6,060	-0.03%
2018/07/31	0	0.00	6	85.55	85.55	-6	6,058	-0.10%
2018/07/27	0	0.00	3	85.40	85.70	-3	6,081	-0.05%
2018/07/26	0	0.00	2	84.95	85.00	-2	6,129	-0.03%
2018/07/24	0	0.00	5	84.55	84.70	-5	6,082	-0.08%
2018/07/20	0.1	84.30	5	84.20	84.65	-5	6,337	-0.08%
2018/07/19	0	0.00	6	83.62	83.30	-6	6,304	-0.10%
2018/07/18	0	0.00	5	83.33	83.05	-5	6,365	-0.08%
2018/07/17	0	0.00	1	82.60	82.55	-1	6,322	-0.02%
2018/07/13	0	0.00	2	83.05	83.35	-2	6,407	-0.03%
2018/07/12	0	0.00	7	82.40	82.65	-7	6,241	-0.11%
2018/07/10	0	0.00	5	82.48	82.45	-5	6,163	-0.08%
2018/07/09	0	0.00	2	82.13	82.25	-2	6,131	-0.03%
2018/07/06	2	80.58	0	0.00	80.95	2	6,040	0.03%
2018/07/04	0	0.00	1	81.25	81.40	-1	6,006	-0.02%
2018/07/03	0	0.00	5	81.71	81.15	-5	6,033	-0.08%
2018/06/29	1	81.30	0	0.00	81.45	1	6,045	0.02%
2018/06/28	5	80.04	0	0.00	80.05	5	5,950	0.08%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.30	10	80.45	80.70	-5	5,761	-0.09%
2018/06/25	5	80.88	0	0.00	80.90	5	5,556	0.09%
2018/06/22	4	80.65	2	80.93	81.15	2	5,478	0.04%
2018/06/21	1	81.30	0	0.00	81.25	1	5,442	0.02%
2018/06/20	1	80.40	0	0.00	81.50	1	5,540	0.02%
2018/06/19	1	80.70	0	0.00	80.60	1	5,466	0.02%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/07	0	0.00	7	83.49	83.45	-7	5,565	-0.13%
2018/06/06	5	83.10	8	83.00	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	1	82.45	82.60	-1	5,547	-0.02%
2018/06/01	0	0.00	1	81.35	81.35	-1	5,472	-0.02%
2018/05/29	1	81.75	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	2	82.00	81.85	-2	5,697	-0.04%
2018/05/24	0	0.00	2	81.60	81.55	-2	5,699	-0.04%
2018/05/23	0.1	81.45	0	0.00	81.35	0.1	5,743	0.00%
2018/05/17	0	0.00	1	81.45	81.20	-1	6,238	-0.02%
2018/05/15	1	82.00	0	0.00	81.65	1	6,311	0.02%
2018/05/14	0	0.00	2	82.23	82.50	-2	6,727	-0.03%
2018/05/11	0.1	81.55	7.5	81.43	81.60	-7.5	6,558	-0.11%
2018/05/08	1	79.40	5	79.86	80.00	-4	6,278	-0.06%
2018/05/07	2	79.40	2	79.50	79.50	0	6,271	0.00%
2018/05/04	0	0.00	3	78.67	78.95	-3	6,314	-0.05%
2018/05/03	8	78.60	2	78.80	78.55	6	6,384	0.09%
2018/05/02	4.3	79.78	0	0.00	79.40	4.3	6,320	0.07%
2018/04/30	3	80.00	2	79.98	80.00	1	6,313	0.02%
2018/04/27	7	78.96	1	79.05	79.20	6	6,300	0.10%
2018/04/26	5	79.07	0	0.00	79.05	5	6,167	0.08%
2018/04/25	6.1	79.08	0	0.00	79.30	6.1	5,981	0.10%
2018/04/24	4.5	79.38	0	0.00	79.55	4.5	5,821	0.08%
2018/04/23	2	80.00	5	79.95	79.95	-3	5,635	-0.05%
2018/04/20	4	80.88	0	0.00	80.75	4	5,524	0.07%
2018/04/19	5	82.60	0	0.00	82.65	5	5,421	0.09%
2018/04/17	0	0.00	2	81.40	81.40	-2	5,375	-0.04%
2018/04/03	1	81.30	0	0.00	81.50	1	5,642	0.02%
2018/03/29	1	82.15	0	0.00	82.10	1	5,612	0.02%
2018/03/27	2	83.00	1	83.20	83.40	1	5,518	0.02%
2018/03/23	1	82.00	0	0.00	82.10	1	5,489	0.02%
2018/03/20	0	0.00	1	83.45	83.80	-1	5,416	-0.02%
2018/03/16	1	83.50	0	0.00	83.90	1	5,399	0.02%
2018/03/15	0	0.00	3	84.00	84.25	-3	5,373	-0.06%
2018/03/14	2.5	84.28	0	0.00	84.30	2.5	5,360	0.05%
2018/03/13	0.5	84.90	8	84.76	84.95	-7.5	5,409	-0.14%
2018/03/12	5	83.70	7	83.70	84.15	-2	5,367	-0.04%
2018/03/09	0	0.00	1	82.85	82.85	-1	5,442	-0.02%
2018/03/06	0	0.00	4	81.95	82.15	-4	5,449	-0.07%
2018/03/02	1	80.90	0	0.00	81.15	1	5,452	0.02%
2018/03/01	2	81.30	1	81.85	81.75	1	5,382	0.02%
2018/02/27	3.1	82.35	7	82.73	82.35	-4	5,345	-0.07%
2018/02/26	1	82.55	3	82.55	82.40	-2	5,235	-0.04%
2018/02/23	0	0.00	3	82.00	82.00	-3	5,206	-0.06%
2018/02/22	2	80.98	0	0.00	81.00	2	5,225	0.04%
2018/02/21	3	81.40	0	0.00	81.50	3	5,238	0.06%
2018/02/12	1	79.60	3	79.62	79.70	-2	5,082	-0.04%
2018/02/09	27	78.84	1	79.00	79.05	26	5,062	0.51%
2018/02/08	2	80.40	0	0.00	80.60	2	4,828	0.04%
2018/02/07	1	81.35	5	81.03	80.65	-4	4,854	-0.08%
2018/02/06	15	79.94	11	79.06	79.65	4	4,702	0.09%
2018/02/05	4	83.60	1	83.25	83.60	3	4,182	0.07%
2018/01/31	2	84.55	0	0.00	84.65	2	4,014	0.05%
2018/01/30	10.2	84.91	0	0.00	84.55	10.2	3,980	0.25%
2018/01/29	12	85.67	0.1	86.00	85.55	11.9	3,924	0.30%
2018/01/26	20	87.20	25	87.05	87.50	-5	3,841	-0.13%
2018/01/24	1	87.00	0	0.00	87.20	1	3,678	0.03%
2018/01/18	1	86.45	0.8	86.30	86.30	0.2	3,516	0.00%
2018/01/17	0	0.00	1	85.30	85.15	-1	3,441	-0.03%
2018/01/10	0	0.00	5	83.80	83.75	-5	3,334	-0.15%
2018/01/08	0	0.00	2	83.85	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	16	83.61	83.75	-16	3,272	-0.49%
2018/01/04	0	0.00	1	83.30	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	17	83.29	83.35	-17	3,464	-0.49%