元大台灣50 (0050)-元大-淡水券商分點個股進出

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
166.65
漲跌
▲2.25
漲幅
+1.37%
成交量
14,554張
產業
上市
3684人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/15	2.2	166.86	7.5	166.75	166.65	-5.3	10,302	-0.05%
2024/05/14	0	0.00	2.6	163.40	164.40	-2.6	10,754	-0.02%
2024/05/13	4.4	163.43	5.5	163.59	163.30	-1.2	10,911	-0.01%
2024/05/10	0.3	161.95	6.3	161.51	161.65	-6	10,908	-0.05%
2024/05/09	0.2	160.72	1.7	160.81	160.50	-1.4	10,887	-0.01%
2024/05/08	0	160.55	5.3	160.50	160.70	-5.3	10,915	-0.05%
2024/05/07	1.3	160.20	8.3	160.16	160.10	-7	10,975	-0.06%
2024/05/06	0	159.95	10.9	159.78	159.20	-10.9	11,315	-0.10%
2024/05/03	0	157.06	0.8	158.05	156.95	-0.8	11,435	-0.01%
2024/05/02	1.4	156.40	0	0.00	156.15	1.4	11,775	0.01%
2024/04/30	0	0.00	10	159.20	158.25	-10	11,907	-0.08%
2024/04/29	0	158.64	2.7	158.49	158.80	-2.7	11,948	-0.02%
2024/04/26	0	156.05	2.2	156.15	156.00	-2.2	12,035	-0.02%
2024/04/25	3.3	153.80	0	0.00	153.50	3.3	12,372	0.03%
2024/04/24	0.1	155.92	3.7	155.37	156.35	-3.6	12,412	-0.03%
2024/04/23	2.1	151.81	1.5	152.07	151.90	0.7	12,890	0.01%
2024/04/22	9.2	150.59	0.1	151.25	150.45	9.1	13,165	0.07%
2024/04/19	33.6	152.01	4.6	152.68	150.90	29	13,214	0.22%
2024/04/18	1.4	156.61	5.7	157.29	158.95	-4.2	12,816	-0.03%
2024/04/17	1.8	156.60	3.1	156.61	157.40	-1.3	12,800	-0.01%
2024/04/16	21.3	156.57	20.2	155.51	155.65	1.1	12,784	0.01%
2024/04/15	22.1	160.05	0.6	160.18	160.00	21.5	12,601	0.17%
2024/04/12	3.6	162.37	4.9	162.57	162.10	-1.3	12,626	-0.01%
2024/04/11	2.6	162.20	2.7	162.11	162.50	-0.1	12,596	0.00%
2024/04/10	4.9	162.76	0.1	162.90	163.00	4.8	12,600	0.04%
2024/04/09	2.3	162.31	6.9	162.65	163.25	-4.6	12,737	-0.04%
2024/04/08	2.1	159.14	9.7	159.41	159.45	-7.6	12,701	-0.06%
2024/04/03	3	158.15	1.5	158.27	158.55	1.6	12,825	0.01%
2024/04/02	1.2	159.13	3	159.19	159.65	-1.8	12,995	-0.01%
2024/04/01	1.2	158.49	0.2	158.00	157.40	1	13,372	0.01%
2024/03/29	0.2	157.54	2.7	157.55	157.90	-2.5	13,564	-0.02%
2024/03/28	1.5	156.57	0	0.00	156.90	1.5	13,567	0.01%
2024/03/27	1.1	157.16	13.7	157.50	157.65	-12.6	13,618	-0.09%
2024/03/26	6.1	157.35	43.6	158.57	157.60	-37.5	13,634	-0.28%
2024/03/25	0.7	157.39	3.2	157.42	157.50	-2.6	13,636	-0.02%
2024/03/22	1.5	157.24	4	157.74	157.20	-2.5	13,586	-0.02%
2024/03/21	0.4	157.16	20.4	157.14	157.40	-20	13,584	-0.15%
2024/03/20	4.9	154.51	1	154.29	153.20	3.9	13,558	0.03%
2024/03/19	2	153.16	0.1	154.00	154.05	1.9	13,924	0.01%
2024/03/18	1.3	153.54	6.4	154.14	154.40	-5.1	13,830	-0.04%
2024/03/15	3.9	153.61	2	154.48	153.00	1.9	13,623	0.01%
2024/03/14	3.7	155.03	3.6	155.08	155.10	0.1	13,532	0.00%
2024/03/13	3.7	155.38	6.7	155.52	155.25	-2.9	13,611	-0.02%
2024/03/12	1.1	153.95	2.8	154.23	154.50	-1.7	13,443	-0.01%
2024/03/11	2.2	153.37	7.1	153.30	152.90	-4.9	13,318	-0.04%
2024/03/08	3	154.45	11.6	155.18	154.45	-8.6	13,181	-0.07%
2024/03/07	3.3	152.27	9.9	151.94	152.30	-6.6	12,772	-0.05%
2024/03/06	2.8	148.14	23.9	147.39	148.85	-21.1	12,366	-0.17%
2024/03/05	1.7	148.32	8.2	148.11	148.15	-6.5	12,273	-0.05%
2024/03/04	4.3	146.48	5.1	146.24	146.95	-0.8	12,111	-0.01%
2024/03/01	0.2	143.40	1	143.45	142.80	-0.8	11,865	-0.01%
2024/02/29	1	142.94	6.4	143.03	143.30	-5.4	11,877	-0.05%
2024/02/27	0.5	142.82	2.6	143.28	143.35	-2.1	11,985	-0.02%
2024/02/26	2.2	143.65	4.1	143.83	143.95	-1.9	11,990	-0.02%
2024/02/23	2.1	143.81	7.2	143.85	143.75	-5.1	11,929	-0.04%
2024/02/22	0.9	142.33	7.4	142.40	142.80	-6.5	12,083	-0.05%
2024/02/21	0.5	141.35	8.5	141.33	141.20	-8	12,022	-0.07%
2024/02/20	0	141.12	6.1	141.86	141.65	-6.1	12,301	-0.05%
2024/02/19	0.7	140.85	16.4	140.90	141.10	-15.7	12,385	-0.13%
2024/02/16	2.5	141.77	10.9	141.58	141.30	-8.5	12,615	-0.07%
2024/02/15	6.3	142.12	72	142.05	142.35	-65.7	12,656	-0.52%
2024/02/05	0.5	135.60	4.3	135.62	135.95	-3.8	12,384	-0.03%
2024/02/02	0.7	135.05	5.7	135.04	135.10	-5	12,168	-0.04%
2024/02/01	1.9	134.13	6	134.07	134.35	-4.1	12,124	-0.03%
2024/01/31	5.5	134.68	2.1	135.02	134.35	3.4	12,169	0.03%
2024/01/30	0	136.30	6.4	136.36	136.15	-6.4	12,165	-0.05%
2024/01/29	0.8	136.18	4.4	136.39	136.50	-3.7	12,271	-0.03%
2024/01/26	2.1	135.77	7.2	135.78	135.65	-5.1	11,972	-0.04%
2024/01/25	0	135.55	14.8	135.43	135.65	-14.8	11,872	-0.12%
2024/01/24	0	0.00	14.2	134.23	134.00	-14.2	11,511	-0.12%
2024/01/23	0	0.00	5	133.82	134.05	-5	11,454	-0.04%
2024/01/22	1.1	134.09	0.8	133.96	133.80	0.3	11,491	0.00%
2024/01/19	2.2	132.01	18.4	132.06	132.90	-16.2	11,344	-0.14%
2024/01/18	3.6	128.13	0.2	128.28	128.30	3.4	11,276	0.03%
2024/01/17	30.2	127.86	0.1	127.95	127.45	30.1	11,225	0.27%
2024/01/16	4.9	131.49	0.2	131.90	131.65	4.7	10,739	0.04%
2024/01/15	2.6	133.11	0	0.00	133.00	2.6	10,507	0.02%
2024/01/12	12.2	132.71	5	132.90	132.65	7.2	10,378	0.07%
2024/01/11	1.2	132.90	4.4	132.50	132.85	-3.2	10,400	-0.03%
2024/01/10	4.6	132.39	5.2	132.26	132.30	-0.6	10,466	-0.01%
2024/01/09	3	133.52	0.5	133.55	133.00	2.5	10,467	0.02%
2024/01/08	10	133.04	2.1	133.02	132.75	7.9	10,501	0.08%
2024/01/05	4	132.36	2	132.15	132.15	2	10,451	0.02%
2024/01/04	2.1	132.55	3	132.52	132.50	-0.9	10,623	-0.01%
2024/01/03	8	132.70	0.1	132.70	132.55	8	10,771	0.07%
2024/01/02	7.1	134.91	8.1	135.85	134.90	-0.9	10,627	-0.01%
2023/12/29	0	135.75	1	135.75	135.45	-1	10,597	-0.01%
2023/12/28	1.1	135.92	6.9	135.82	135.75	-5.8	10,564	-0.06%
2023/12/27	0.1	135.35	6.8	135.34	135.75	-6.6	10,401	-0.06%
2023/12/26	0	0.00	5.2	134.20	134.25	-5.2	10,010	-0.05%
2023/12/25	0.1	133.55	1.5	133.55	133.50	-1.4	9,822	-0.01%
2023/12/22	0.3	132.75	0.2	132.85	132.95	0.1	9,796	0.00%
2023/12/21	2.4	132.23	1.1	132.45	132.60	1.4	9,860	0.01%
2023/12/20	0.5	133.61	0.1	133.65	133.75	0.5	9,837	0.00%
2023/12/19	0.6	133.06	4.1	133.09	133.40	-3.5	9,885	-0.04%
2023/12/18	0.7	133.04	3.2	133.39	133.90	-2.5	10,144	-0.02%
2023/12/15	2.2	133.96	9	133.99	133.70	-6.8	10,132	-0.07%
2023/12/14	1.1	133.00	11.8	132.96	133.15	-10.7	9,893	-0.11%
2023/12/13	0	131.55	7	131.71	131.55	-7	9,477	-0.07%
2023/12/12	1.1	131.69	0.2	131.82	131.50	0.9	9,524	0.01%
2023/12/11	0.5	131.00	4.7	130.96	131.20	-4.2	9,552	-0.04%
2023/12/08	1	131.00	1	131.35	131.05	0	9,554	0.00%
2023/12/07	0.6	130.29	0	0.00	130.00	0.6	9,380	0.01%
2023/12/06	0.2	130.97	2	131.20	130.80	-1.8	9,471	-0.02%
2023/12/05	3.1	130.15	2	130.18	130.35	1.1	9,445	0.01%
2023/12/04	0.1	131.30	6.1	131.51	131.30	-5.9	9,459	-0.06%
2023/12/01	0.1	131.41	1.9	131.47	131.80	-1.8	9,507	-0.02%
2023/11/30	0.1	131.20	3	131.10	131.35	-2.9	9,479	-0.03%
2023/11/29	2.1	131.90	0	131.20	131.15	2.1	9,354	0.02%
2023/11/28	1	131.15	41.1	131.59	131.25	-40.1	9,295	-0.43%
2023/11/27	3.6	131.20	1.9	131.35	130.35	1.8	9,208	0.02%
2023/11/24	0.1	131.26	2.1	131.26	131.20	-2	9,147	-0.02%
2023/11/22	2.2	131.55	0.3	131.62	131.35	1.9	9,002	0.02%
2023/11/21	0.3	132.36	12.4	132.23	132.55	-12.1	9,018	-0.13%
2023/11/20	1.2	130.73	2	130.85	130.95	-0.8	8,657	-0.01%
2023/11/17	1	131.05	25.2	131.36	131.00	-24.2	8,625	-0.28%
2023/11/16	0	0.00	7.5	130.47	130.60	-7.5	8,234	-0.09%
2023/11/15	0.2	130.25	11.8	130.62	130.55	-11.6	8,096	-0.14%
2023/11/14	0.1	129.00	22.3	129.20	129.00	-22.2	7,843	-0.28%
2023/11/13	0.1	128.70	6.7	128.80	128.70	-6.6	7,669	-0.09%
2023/11/10	0.1	126.75	9.6	126.54	126.75	-9.5	7,548	-0.13%
2023/11/09	0	127.05	11	127.09	127.25	-11	7,601	-0.14%
2023/11/08	0.7	127.22	17.8	127.03	127.20	-17.2	7,872	-0.22%
2023/11/07	0.3	126.29	6.1	126.64	126.50	-5.9	7,816	-0.07%
2023/11/06	1.4	127.05	7	126.86	126.55	-5.6	7,888	-0.07%
2023/11/03	1.1	125.22	6.3	125.29	125.45	-5.2	7,684	-0.07%
2023/11/02	1.4	123.99	0	0.00	124.50	1.4	7,713	0.02%
2023/11/01	3	121.76	0	121.82	121.75	2.9	7,626	0.04%
2023/10/31	17	121.74	0	122.30	121.15	17	7,666	0.22%
2023/10/30	6.5	122.30	0	0.00	122.00	6.5	7,686	0.08%
2023/10/27	5.1	122.31	0	0.00	122.30	5.1	7,608	0.07%
2023/10/26	21.7	121.95	0.5	121.99	121.75	21.2	7,661	0.28%
2023/10/25	2.4	124.30	0.3	124.82	124.20	2.1	7,340	0.03%
2023/10/24	6.2	122.98	0	0.00	123.95	6.2	7,340	0.08%
2023/10/23	2.2	123.89	0.3	124.13	123.85	1.9	7,293	0.03%
2023/10/20	1.2	124.44	3.1	125.14	125.40	-1.9	7,276	-0.03%
2023/10/19	5	124.90	0.1	124.99	124.85	4.9	7,364	0.07%
2023/10/18	4.2	125.46	1	125.85	124.80	3.2	7,447	0.04%
2023/10/17	1.3	126.66	3	126.73	126.55	-1.7	7,349	-0.02%
2023/10/16	3.6	126.16	4.1	125.94	126.25	-0.4	7,474	-0.01%
2023/10/13	1.3	127.05	2	126.95	126.95	-0.7	7,526	-0.01%
2023/10/12	0.1	126.34	13.6	126.97	127.30	-13.5	7,674	-0.18%
2023/10/11	1.1	125.90	12.6	126.15	126.25	-11.5	7,681	-0.15%
2023/10/06	0	124.18	0.4	124.11	124.10	-0.3	7,718	0.00%
2023/10/05	1.1	122.62	0.4	122.80	123.65	0.8	7,694	0.01%
2023/10/04	1.2	121.87	5.1	122.00	121.90	-3.8	7,701	-0.05%
2023/10/03	3.2	123.93	5.3	124.00	123.50	-2.1	7,645	-0.03%
2023/10/02	4.1	124.27	10.9	124.35	124.25	-6.8	7,694	-0.09%
2023/09/28	4.2	122.69	0	0.00	122.65	4.2	7,859	0.05%
2023/09/27	3.5	122.04	0.2	122.23	122.15	3.3	7,849	0.04%
2023/09/26	9.6	122.32	11.1	122.25	122.10	-1.5	7,835	-0.02%
2023/09/25	2.1	123.21	0.9	123.29	123.55	1.3	7,778	0.02%
2023/09/22	5.5	122.47	0.1	122.60	122.65	5.4	7,829	0.07%
2023/09/21	10.1	123.03	0.7	122.85	122.75	9.4	7,765	0.12%
2023/09/20	2.8	124.73	0	0.00	124.75	2.8	7,507	0.04%
2023/09/19	2.2	125.69	0	0.00	125.45	2.2	7,518	0.03%
2023/09/18	0.8	126.07	5	126.31	126.00	-4.2	7,574	-0.06%
2023/09/15	0.3	126.99	4	126.95	127.35	-3.7	7,899	-0.05%
2023/09/14	0	126.45	1.4	126.47	126.95	-1.4	7,912	-0.02%
2023/09/13	1.4	125.04	15	125.16	125.20	-13.6	7,892	-0.17%
2023/09/12	1.3	124.12	5.1	125.05	125.05	-3.7	7,959	-0.05%
2023/09/11	8.5	123.60	0.2	124.94	123.80	8.3	8,099	0.10%
2023/09/08	5.8	124.12	0	0.00	124.30	5.8	8,073	0.07%
2023/09/07	3.8	124.92	0	0.00	124.85	3.8	8,371	0.05%
2023/09/06	1.6	126.12	0	0.00	126.00	1.6	8,506	0.02%
2023/09/05	0.1	126.60	0	0.00	126.45	0.1	8,477	0.00%
2023/09/04	0	125.88	0	0.00	126.75	0	8,502	0.00%
2023/09/01	2.5	126.00	0	0.00	125.90	2.5	8,646	0.03%
2023/08/31	2.1	125.62	0	125.95	125.70	2.1	8,705	0.02%
2023/08/30	2.3	126.79	2	126.60	126.60	0.2	8,738	0.00%
2023/08/29	0.2	125.39	1	125.00	126.05	-0.8	8,774	-0.01%
2023/08/28	8	124.96	9	125.34	125.35	-1	8,731	-0.01%
2023/08/25	2.6	124.89	0	0.00	124.55	2.6	8,806	0.03%
2023/08/24	4	126.46	5.5	126.81	127.00	-1.5	8,890	-0.02%
2023/08/23	0.1	124.95	4.2	124.99	124.85	-4.1	9,020	-0.04%
2023/08/22	2.1	123.99	1	123.90	124.00	1.1	9,303	0.01%
2023/08/21	4.7	123.33	0	123.80	123.00	4.7	9,433	0.05%
2023/08/18	2.4	124.18	1	124.80	123.85	1.4	9,447	0.02%
2023/08/17	2.7	123.17	3.2	123.83	124.60	-0.5	9,525	0.00%
2023/08/16	22.9	123.96	2.1	123.76	124.05	20.8	9,664	0.22%
2023/08/15	3.6	125.06	0	0.00	124.70	3.6	9,931	0.04%
2023/08/14	18.2	124.57	2	124.25	124.50	16.2	10,173	0.16%
2023/08/11	4.8	126.65	0	0.00	126.30	4.8	10,232	0.05%
2023/08/10	14.2	126.57	2	126.68	126.40	12.2	10,235	0.12%
2023/08/09	1.3	127.10	2.3	127.09	127.20	-1	10,122	-0.01%
2023/08/08	10.5	127.09	0.1	127.12	127.00	10.4	10,124	0.10%
2023/08/07	10.3	127.66	12	128.22	128.50	-1.7	10,010	-0.02%
2023/08/04	2.4	127.22	0.7	127.51	127.25	1.7	10,002	0.02%
2023/08/02	10.1	127.74	0.2	128.05	127.85	9.9	9,967	0.10%
2023/08/01	1.2	129.06	3	129.48	129.45	-1.9	9,867	-0.02%
2023/07/31	2.6	128.89	27	129.91	128.80	-24.4	9,830	-0.25%
2023/07/28	0	129.45	5	129.56	129.50	-5	9,771	-0.05%
2023/07/27	4.2	129.30	0.4	129.21	129.50	3.8	9,795	0.04%
2023/07/26	3.4	128.54	5.2	128.87	128.50	-1.8	9,814	-0.02%
2023/07/25	8	128.00	1.1	128.85	128.85	7	9,835	0.07%
2023/07/24	2.7	127.03	3.1	127.05	127.25	-0.4	9,877	0.00%
2023/07/21	21.2	126.96	0	0.00	127.20	21.2	9,930	0.21%
2023/07/20	0.6	129.50	0.1	129.46	129.35	0.5	10,026	0.01%
2023/07/19	2.7	129.69	0	0.00	128.75	2.7	10,073	0.03%
2023/07/18	14.7	130.30	1	129.80	129.85	13.7	9,915	0.14%
2023/07/17	12.2	132.04	19.7	132.07	132.00	-7.5	9,841	-0.08%
2023/07/14	0.3	131.82	7.7	132.25	132.25	-7.3	9,716	-0.08%
2023/07/13	10.4	131.64	39.7	131.56	130.90	-29.3	9,551	-0.31%
2023/07/12	0.2	129.24	38.2	129.20	129.45	-38	9,385	-0.40%
2023/07/11	1.4	128.73	0.1	128.80	129.20	1.3	9,379	0.01%
2023/07/10	3.5	127.25	0.2	128.38	127.45	3.4	9,413	0.04%
2023/07/07	11.7	127.45	3.3	127.72	127.70	8.4	9,330	0.09%
2023/07/06	26.8	128.52	5	129.20	127.90	21.8	9,296	0.23%
2023/07/05	2.7	130.95	11.1	130.94	130.80	-8.4	9,086	-0.09%
2023/07/04	2.1	130.80	1.3	130.96	131.00	0.8	9,075	0.01%
2023/07/03	20.2	130.16	14.6	130.36	130.70	5.6	9,106	0.06%
2023/06/30	8.1	128.54	1	129.00	129.10	7.1	9,245	0.08%
2023/06/29	9.4	129.76	7	129.86	129.05	2.4	9,318	0.03%
2023/06/28	3	129.23	14.9	129.22	129.10	-11.9	9,274	-0.13%
2023/06/27	5.9	129.06	4	129.04	128.90	1.9	9,342	0.02%
2023/06/26	0.5	129.83	0.1	129.75	129.75	0.4	9,410	0.00%
2023/06/21	4.3	130.35	1	130.55	130.55	3.3	9,511	0.04%
2023/06/20	10.4	130.70	3.8	130.69	130.55	6.6	9,327	0.07%
2023/06/19	2.2	131.00	1.1	131.00	131.25	1.2	9,455	0.01%
2023/06/16	4.2	131.19	3.1	131.35	131.55	1.1	9,416	0.01%
2023/06/15	0.5	131.67	12.6	131.77	131.90	-12.1	9,414	-0.13%
2023/06/14	0.2	131.34	8.9	131.48	131.50	-8.7	9,411	-0.09%
2023/06/13	18.1	131.04	18.2	131.26	131.55	-0.1	9,559	0.00%
2023/06/12	7	128.76	2.4	129.00	129.00	4.6	9,371	0.05%
2023/06/09	0.1	127.90	13.6	127.67	127.80	-13.5	9,326	-0.14%
2023/06/08	11.4	126.89	1.1	127.93	126.85	10.3	9,545	0.11%
2023/06/07	1.2	128.10	4	127.95	128.10	-2.9	9,679	-0.03%
2023/06/06	0	126.78	8.1	126.64	126.70	-8.1	9,532	-0.08%
2023/06/05	0.3	126.60	5.5	126.60	126.35	-5.2	9,525	-0.05%
2023/06/02	35	126.45	28	126.27	126.75	7	9,543	0.07%
2023/06/01	1.3	125.13	3.4	125.12	125.15	-2.1	9,567	-0.02%
2023/05/31	1.5	125.73	18.5	126.11	126.15	-17	9,554	-0.18%
2023/05/30	1.6	126.70	16.6	126.71	126.75	-15	9,464	-0.16%
2023/05/29	4.6	127.08	1.2	126.79	126.75	3.4	9,386	0.04%
2023/05/26	25.2	125.55	32.6	125.79	125.95	-7.4	9,236	-0.08%
2023/05/25	5	122.56	17.3	123.03	123.05	-12.3	8,943	-0.14%
2023/05/24	6.7	121.32	0.3	121.36	121.60	6.4	8,934	0.07%
2023/05/23	0	122.15	15.4	121.96	122.20	-15.4	8,826	-0.17%
2023/05/22	1	122.50	24.6	122.47	122.30	-23.6	8,718	-0.27%
2023/05/19	0.1	122.39	13.7	122.53	122.50	-13.6	8,549	-0.16%
2023/05/18	3	121.65	16.6	122.07	122.15	-13.6	8,164	-0.17%
2023/05/17	4.1	119.39	37	120.14	120.55	-32.9	8,002	-0.41%
2023/05/16	2.1	117.98	4.3	118.29	118.60	-2.2	7,695	-0.03%
2023/05/15	5.5	116.96	0	0.00	117.20	5.5	7,628	0.07%
2023/05/12	2.5	116.93	1.9	117.07	117.20	0.6	7,663	0.01%
2023/05/11	0.7	117.72	0	0.00	117.55	0.7	7,680	0.01%
2023/05/10	3.2	117.93	0.5	117.90	117.80	2.7	7,768	0.04%
2023/05/09	0.1	118.76	1.1	118.77	118.90	-1	7,838	-0.01%
2023/05/08	5.2	118.57	0.2	118.65	118.55	5	7,983	0.06%
2023/05/05	1	117.61	0	0.00	117.80	1	8,041	0.01%
2023/05/04	1.1	117.02	2	117.20	117.50	-0.9	8,263	-0.01%
2023/05/03	5.3	117.07	0	0.00	117.20	5.3	8,310	0.06%
2023/05/02	4.7	117.35	0	0.00	117.70	4.7	8,600	0.05%
2023/04/28	12.2	117.03	0.4	117.15	117.40	11.8	9,236	0.13%
2023/04/27	19	116.21	1	116.10	116.00	18	9,376	0.19%
2023/04/26	16.7	115.98	0	0.00	116.10	16.7	9,678	0.17%
2023/04/25	15.7	117.28	2	117.85	116.60	13.7	9,938	0.14%
2023/04/24	9	118.25	0	0.00	118.15	9	9,795	0.09%
2023/04/21	4.8	118.91	1	118.60	118.60	3.8	9,946	0.04%
2023/04/20	6.4	118.74	0	0.00	118.90	6.4	10,065	0.06%
2023/04/19	4.5	119.42	3	119.30	119.05	1.5	10,208	0.02%
2023/04/18	3.8	119.90	0.1	120.30	119.95	3.7	10,272	0.04%
2023/04/17	4.2	120.19	0.7	120.00	120.35	3.5	10,392	0.03%
2023/04/14	0.1	120.68	4	120.71	120.65	-4	10,526	-0.04%
2023/04/13	4.5	119.78	3	119.85	119.50	1.5	10,722	0.01%
2023/04/12	0.6	120.55	0	0.00	120.55	0.6	10,756	0.01%
2023/04/11	0.2	120.92	2	121.03	120.85	-1.8	10,939	-0.02%
2023/04/10	0	121.04	0	0.00	121.00	0	11,043	0.00%
2023/04/07	3.5	121.01	0	121.20	121.00	3.4	11,050	0.03%
2023/04/06	2.3	120.68	0	0.00	121.00	2.3	11,043	0.02%
2023/03/31	1	121.50	10.3	121.85	121.60	-9.3	11,018	-0.08%
2023/03/30	0.2	121.08	6	121.27	121.20	-5.8	10,853	-0.05%
2023/03/29	3.3	120.39	0	0.00	120.60	3.3	10,861	0.03%
2023/03/28	1.7	120.42	0	0.00	120.40	1.7	11,017	0.02%
2023/03/27	4.1	121.58	2	121.55	121.45	2.1	10,957	0.02%
2023/03/24	0	121.93	11.2	121.91	122.20	-11.2	10,978	-0.10%
2023/03/23	8	121.54	15.6	121.19	121.85	-7.6	10,884	-0.07%
2023/03/22	20	120.26	21.2	120.63	120.90	-1.1	10,757	-0.01%
2023/03/21	0	118.50	3	118.48	118.65	-3	10,628	-0.03%
2023/03/20	5.5	118.13	0	0.00	118.10	5.5	10,708	0.05%
2023/03/17	0.1	118.60	1	118.06	118.95	-0.9	10,693	-0.01%
2023/03/16	9.4	117.18	10	117.03	117.05	-0.6	10,665	-0.01%
2023/03/15	1.6	117.74	3	118.17	117.60	-1.4	10,542	-0.01%
2023/03/14	11.1	117.52	0.9	117.76	117.50	10.2	10,505	0.10%
2023/03/13	4.5	117.88	7.7	118.56	118.80	-3.2	10,522	-0.03%
2023/03/10	11.1	118.42	6.5	118.53	118.30	4.6	10,334	0.04%
2023/03/09	1.4	120.58	0.4	120.61	120.20	1	10,527	0.01%
2023/03/08	2.9	120.16	0	120.50	120.30	2.9	10,627	0.03%
2023/03/07	1.5	121.07	8.3	121.11	121.30	-6.8	10,702	-0.06%
2023/03/06	16.1	120.70	7.1	120.34	120.50	9	10,828	0.08%
2023/03/03	0.2	119.45	6	119.35	119.35	-5.8	10,939	-0.05%
2023/03/02	0.1	118.80	0	0.00	119.25	0.1	11,141	0.00%
2023/03/01	5.2	118.31	1.5	118.66	119.35	3.8	11,216	0.03%
2023/02/24	4.4	118.87	7	119.31	118.80	-2.6	11,184	-0.02%
2023/02/23	11.1	119.46	20	119.20	119.40	-8.9	11,237	-0.08%
2023/02/22	4.9	117.44	0	117.40	117.65	4.9	11,312	0.04%
2023/02/21	3.3	118.70	5	118.65	118.95	-1.7	11,354	-0.02%
2023/02/20	0.4	118.63	2	118.98	119.00	-1.6	11,674	-0.01%
2023/02/17	9.1	118.68	0.3	118.75	118.75	8.7	12,141	0.07%
2023/02/16	1.2	119.64	7	119.73	120.30	-5.8	12,312	-0.05%
2023/02/15	11.1	119.53	14	119.30	118.85	-2.9	12,701	-0.02%
2023/02/14	0	0.00	1	121.30	121.65	-1	12,742	-0.01%
2023/02/13	1.3	120.14	0	120.35	120.75	1.3	12,930	0.01%
2023/02/10	0	120.98	2.2	121.00	121.00	-2.2	13,040	-0.02%
2023/02/09	0	120.63	0	0.00	120.90	0	13,138	0.00%
2023/02/08	0.4	120.57	1.4	120.58	120.85	-1	13,164	-0.01%
2023/02/07	4.4	119.01	0.1	119.30	119.00	4.3	13,240	0.03%
2023/02/06	2.2	119.54	2.6	119.67	119.25	-0.4	13,219	0.00%
2023/02/03	3	120.80	0.9	120.65	121.00	2.2	13,134	0.02%
2023/02/02	2.2	121.03	15.3	120.91	121.00	-13.1	13,144	-0.10%
2023/02/01	0.5	118.90	1.6	118.88	119.00	-1.2	13,076	-0.01%
2023/01/31	5.3	119.19	4.8	118.58	118.30	0.5	13,101	0.00%
2023/01/30	2.4	120.19	11.1	120.30	120.70	-8.7	12,923	-0.07%
2023/01/17	18.7	118.03	3	118.20	118.10	15.7	12,536	0.12%
2023/01/16	0.3	118.23	27.8	118.08	118.10	-27.5	12,585	-0.22%
2023/01/13	44.4	118.45	9	117.62	117.20	35.4	12,328	0.29%
2023/01/12	1.4	116.28	45.3	115.96	115.85	-43.9	12,170	-0.36%
2023/01/11	1.7	116.15	1.5	116.18	116.35	0.3	12,263	0.00%
2023/01/10	15.3	116.02	10.4	116.06	116.25	4.8	12,110	0.04%
2023/01/09	43	114.12	9.3	114.71	115.80	33.7	12,237	0.28%
2023/01/06	1.6	111.63	0	0.00	111.80	1.6	12,178	0.01%
2023/01/05	0.3	111.20	0	0.00	111.30	0.3	12,332	0.00%
2023/01/04	3.6	110.57	0.3	110.70	110.50	3.3	12,354	0.03%
2023/01/03	2.3	109.67	0.7	110.41	110.75	1.6	12,647	0.01%
2022/12/30	3.3	110.48	0.1	110.60	110.20	3.2	12,544	0.03%
2022/12/29	5.1	108.90	2	108.70	109.50	3.1	12,541	0.02%
2022/12/28	2.6	109.77	2.8	109.84	110.00	-0.1	12,488	0.00%
2022/12/27	2.2	111.92	1	112.00	111.60	1.2	12,410	0.01%
2022/12/26	0.2	110.90	0	111.00	111.10	0.1	12,525	0.00%
2022/12/23	9.8	110.69	0	0.00	110.70	9.8	12,668	0.08%
2022/12/22	1	112.65	1.3	112.52	112.60	-0.3	12,741	0.00%
2022/12/21	3.1	110.95	0	111.12	110.75	3.1	12,972	0.02%
2022/12/20	2.6	111.08	0	110.35	110.30	2.5	12,922	0.02%
2022/12/19	3.2	112.36	50	112.12	112.35	-46.8	13,046	-0.36%
2022/12/16	4.3	112.79	0	0.00	113.00	4.3	13,186	0.03%
2022/12/15	0.2	114.67	0.3	114.45	114.90	-0.1	13,237	0.00%
2022/12/14	1	114.80	0.6	114.60	114.80	0.4	13,289	0.00%
2022/12/13	0.5	114.28	0.5	113.59	113.40	0	13,254	0.00%
2022/12/12	4	113.52	0	0.00	113.90	4	13,263	0.03%
2022/12/09	0.1	114.74	2.2	114.52	115.00	-2.1	13,340	-0.02%
2022/12/08	3.2	113.26	0.1	113.37	113.25	3.1	13,297	0.02%
2022/12/07	0.6	114.66	2.8	114.93	114.60	-2.2	13,326	-0.02%
2022/12/06	8.7	116.00	0.3	116.49	115.30	8.4	13,265	0.06%
2022/12/05	0	118.14	0.1	118.45	117.45	-0.1	13,225	0.00%
2022/12/02	1.2	117.34	6.3	117.14	117.30	-5.1	13,144	-0.04%
2022/12/01	5.3	118.45	10.1	118.98	118.35	-4.8	13,277	-0.04%
2022/11/30	0.2	116.08	1.5	116.22	116.35	-1.3	12,974	-0.01%
2022/11/29	2.5	113.49	0	0.00	115.40	2.5	12,967	0.02%
2022/11/28	5	114.62	5.8	114.83	114.35	-0.8	13,021	-0.01%
2022/11/25	5.7	116.68	10.9	116.65	116.70	-5.2	13,121	-0.04%
2022/11/24	1	116.70	7.5	116.44	116.70	-6.5	12,972	-0.05%
2022/11/23	1	115.60	3.7	115.64	115.60	-2.7	12,920	-0.02%
2022/11/22	2.4	113.58	2.2	114.73	114.80	0.2	13,049	0.00%
2022/11/21	0.4	114.05	1.1	114.18	113.85	-0.7	13,123	-0.01%
2022/11/18	6.8	114.71	1.2	114.91	114.25	5.6	13,060	0.04%
2022/11/17	0.1	113.40	0.6	114.11	114.55	-0.5	13,000	0.00%
2022/11/16	3.4	114.81	37.5	114.22	114.50	-34.1	12,949	-0.26%
2022/11/15	16.8	113.27	20.7	113.55	114.70	-3.9	12,689	-0.03%
2022/11/14	9	109.82	1	110.00	110.00	8	12,193	0.07%
2022/11/11	43.4	108.69	11.1	108.71	109.00	32.2	11,979	0.27%
2022/11/10	4.4	103.56	2	103.58	103.50	2.4	11,638	0.02%
2022/11/09	7.2	103.68	4.8	103.74	104.50	2.4	11,557	0.02%
2022/11/08	1.2	101.68	3	101.60	101.60	-1.9	11,401	-0.02%
2022/11/07	4.2	100.17	6	100.26	100.55	-1.9	11,368	-0.02%
2022/11/04	7.4	98.19	1.1	98.49	98.85	6.3	11,346	0.06%
2022/11/03	5.5	98.64	0	0.00	98.70	5.5	11,359	0.05%
2022/11/02	1.6	99.74	2.1	99.80	100.00	-0.5	11,265	0.00%
2022/11/01	6.1	99.43	1.1	99.44	99.60	5	11,293	0.04%
2022/10/31	3.2	98.68	1.1	99.02	99.05	2.1	11,311	0.02%
2022/10/28	2.6	97.59	0	0.00	97.75	2.6	11,257	0.02%
2022/10/27	1.5	99.08	0	0.00	99.00	1.5	11,196	0.01%
2022/10/26	0.3	97.42	0.1	97.52	97.60	0.2	11,358	0.00%
2022/10/25	9.3	97.47	40.2	98.30	96.70	-30.9	11,334	-0.27%
2022/10/24	4.4	98.89	2.6	99.75	98.60	1.8	11,134	0.02%
2022/10/21	4.4	99.20	0.1	99.50	98.90	4.3	10,989	0.04%
2022/10/20	8.3	97.90	0	0.00	99.20	8.3	10,919	0.08%
2022/10/19	1.8	100.56	0.1	100.30	99.75	1.7	10,813	0.02%
2022/10/18	0.2	100.42	8.4	100.62	101.10	-8.3	10,729	-0.08%
2022/10/17	3.9	99.74	0	100.10	99.95	3.9	10,883	0.04%
2022/10/14	4.1	101.55	4.2	101.72	101.85	-0.1	10,703	0.00%
2022/10/13	10.3	99.43	0	0.00	99.00	10.3	10,793	0.10%
2022/10/12	44.4	100.13	2.8	100.26	100.20	41.6	10,666	0.39%
2022/10/11	22.1	101.21	4	101.39	100.70	18.1	10,814	0.17%
2022/10/07	0.6	106.42	0.1	106.75	106.20	0.5	10,601	0.00%
2022/10/06	1	107.84	4	107.75	108.00	-2.9	10,703	-0.03%
2022/10/05	4.5	107.26	1.4	107.30	107.25	3	10,975	0.03%
2022/10/04	1.6	104.58	1	104.65	104.80	0.6	10,983	0.01%
2022/10/03	5.3	102.54	0.6	102.55	102.20	4.7	10,983	0.04%
2022/09/30	3	103.48	0.5	103.54	103.45	2.5	10,969	0.02%
2022/09/29	4	105.68	0	0.00	104.90	4	10,983	0.04%
2022/09/28	8.5	105.93	11.1	105.45	105.25	-2.6	11,069	-0.02%
2022/09/27	9.6	107.53	4.1	107.65	107.50	5.5	11,024	0.05%
2022/09/26	15.4	107.45	2.1	107.58	107.65	13.4	11,316	0.12%
2022/09/23	11.2	110.01	2.3	109.74	109.70	8.8	11,564	0.08%
2022/09/22	9.1	110.23	0	0.00	110.75	9.1	11,661	0.08%
2022/09/21	3.1	112.12	0	0.00	112.10	3.1	11,516	0.03%
2022/09/20	2.3	112.44	0	0.00	113.05	2.3	11,514	0.02%
2022/09/19	2	112.15	0.5	112.30	112.05	1.6	11,695	0.01%
2022/09/16	5.2	112.48	0	0.00	112.55	5.2	11,757	0.04%
2022/09/15	3.2	113.78	0	0.00	113.85	3.2	11,822	0.03%
2022/09/14	7.6	113.63	4.1	113.42	113.65	3.5	12,011	0.03%
2022/09/13	2.1	116.10	1.6	116.10	116.00	0.5	11,937	0.00%
2022/09/12	2.2	115.27	2	115.35	115.40	0.1	12,037	0.00%
2022/09/08	6.2	112.83	0.2	112.85	113.00	6	12,240	0.05%
2022/09/07	12.7	112.32	0.5	112.48	112.20	12.2	12,334	0.10%
2022/09/06	1.3	114.51	1	115.15	114.90	0.3	12,223	0.00%
2022/09/05	5.3	113.99	0.5	113.90	114.15	4.8	12,313	0.04%
2022/09/02	9.1	114.22	0	0.00	113.90	9.1	12,447	0.07%
2022/09/01	14.7	115.08	0	0.00	115.15	14.7	12,285	0.12%
2022/08/31	0.2	116.62	0	116.50	117.60	0.2	11,968	0.00%
2022/08/30	7.9	116.75	0.1	116.40	116.75	7.9	11,917	0.07%
2022/08/29	8.3	116.51	20	116.25	116.55	-11.7	11,795	-0.10%
2022/08/26	1.5	119.79	5	119.80	119.60	-3.5	11,600	-0.03%
2022/08/25	18.4	119.39	0.2	119.35	119.00	18.2	11,508	0.16%
2022/08/24	6.6	118.01	0	0.00	117.90	6.6	11,533	0.06%
2022/08/23	5.5	118.61	19.3	118.54	118.20	-13.8	11,533	-0.12%
2022/08/22	14.2	119.92	2.3	120.14	119.80	11.9	11,603	0.10%
2022/08/19	0.2	121.47	0	0.00	121.55	0.2	11,663	0.00%
2022/08/18	1.3	121.34	1	121.45	121.35	0.3	11,693	0.00%
2022/08/17	2.8	122.12	4.3	122.18	122.15	-1.4	11,647	-0.01%
2022/08/16	4.4	122.10	2.5	122.16	122.10	1.9	11,500	0.02%
2022/08/15	5.1	121.76	2.1	121.92	121.90	3	11,381	0.03%
2022/08/12	1	120.55	6	120.83	120.80	-5	11,283	-0.04%
2022/08/11	8.2	120.04	5.5	119.97	120.05	2.7	11,262	0.02%
2022/08/10	4.6	117.96	2	118.10	117.90	2.6	11,189	0.02%
2022/08/09	5	119.15	10.7	119.17	119.15	-5.6	11,138	-0.05%
2022/08/08	0.4	119.00	1	118.70	119.25	-0.6	11,102	-0.01%
2022/08/05	10.6	118.75	12.5	118.91	119.50	-1.9	11,075	-0.02%
2022/08/04	3.9	116.53	1	115.35	116.55	2.9	11,117	0.03%
2022/08/03	1.3	115.86	5.3	116.04	116.25	-4	11,137	-0.04%
2022/08/02	18.9	115.80	5.5	115.53	115.55	13.3	11,237	0.12%
2022/08/01	3	117.53	8	117.47	117.65	-5	11,155	-0.04%
2022/07/29	1	117.70	0.4	118.19	118.00	0.7	11,279	0.01%
2022/07/28	2.3	117.38	7	117.49	116.90	-4.8	11,249	-0.04%
2022/07/27	1.2	115.62	0.2	116.16	116.70	1.1	11,275	0.01%
2022/07/26	1.2	115.90	0	0.00	115.65	1.2	11,248	0.01%
2022/07/25	4.2	116.58	2	116.40	116.70	2.2	11,236	0.02%
2022/07/22	6.4	116.67	3.1	116.44	116.80	3.3	11,253	0.03%
2022/07/21	1.2	115.89	6	115.76	116.35	-4.8	11,471	-0.04%
2022/07/20	1.5	115.76	5.4	115.72	115.05	-3.8	11,480	-0.03%
2022/07/19	2.5	114.33	0	0.00	114.30	2.5	11,735	0.02%
2022/07/18	3.4	114.47	0	0.00	114.20	3.4	11,701	0.03%
2022/07/15	11.6	115.00	2.3	114.79	115.50	9.3	11,398	0.08%
2022/07/14	7.3	113.96	2	113.93	114.00	5.3	11,202	0.05%
2022/07/13	3.7	113.39	5.1	113.08	113.45	-1.3	11,107	-0.01%
2022/07/12	6.2	109.77	16	109.33	109.55	-9.8	10,992	-0.09%
2022/07/11	5.5	112.99	21.5	112.64	112.25	-16	11,151	-0.14%
2022/07/08	16.4	112.97	0.1	113.00	113.25	16.3	11,108	0.15%
2022/07/07	3.3	111.33	0.5	109.55	112.10	2.8	11,056	0.03%
2022/07/06	5.1	109.41	1	108.71	108.85	4.1	11,069	0.04%
2022/07/05	7.7	109.58	0.3	110.43	111.00	7.4	11,088	0.07%
2022/07/04	22.3	111.24	16.6	110.98	110.45	5.7	10,967	0.05%
2022/07/01	19.6	113.61	1.9	113.28	111.55	17.7	10,771	0.16%
2022/06/30	14.9	116.21	0.1	116.50	115.80	14.8	10,386	0.14%
2022/06/29	10.7	118.94	0.1	119.19	118.80	10.6	10,175	0.10%
2022/06/28	6.4	119.69	0.3	120.55	119.80	6.2	10,130	0.06%
2022/06/27	3.7	120.73	9.2	120.99	120.95	-5.5	10,086	-0.05%
2022/06/24	14.9	118.82	10.5	118.26	118.15	4.4	9,916	0.04%
2022/06/23	5.4	118.08	1.1	117.60	117.90	4.4	9,910	0.04%
2022/06/22	9.2	119.92	0.3	120.37	119.50	8.9	9,711	0.09%
2022/06/21	10.5	121.63	2.3	121.40	122.20	8.2	9,532	0.09%
2022/06/20	7.6	119.94	0.2	120.03	119.75	7.4	9,595	0.08%
2022/06/17	9.9	120.79	7.3	120.85	120.85	2.6	9,520	0.03%
2022/06/16	3	123.56	0	0.00	122.50	3	9,321	0.03%
2022/06/15	5	123.26	0	0.00	122.75	5	9,320	0.05%
2022/06/14	5.5	122.59	0	0.00	123.35	5.5	9,405	0.06%
2022/06/13	15.7	123.68	0	0.00	123.55	15.7	9,524	0.16%
2022/06/10	8.1	126.91	0	0.00	127.10	8.1	9,634	0.08%
2022/06/09	1.5	128.30	0	0.00	128.40	1.5	9,706	0.01%
2022/06/08	2.1	128.94	4	128.75	128.80	-1.9	9,850	-0.02%
2022/06/07	4.2	127.19	3	127.33	127.40	1.2	10,025	0.01%
2022/06/06	1.4	128.09	4.9	128.74	128.70	-3.5	10,292	-0.03%
2022/06/02	1.7	128.02	0.1	128.05	127.80	1.6	10,921	0.01%
2022/06/01	3.3	129.52	2.8	129.54	129.15	0.5	11,714	0.00%
2022/05/31	1.2	128.08	2	128.69	129.80	-0.8	11,817	-0.01%
2022/05/30	13.1	127.59	1.9	128.20	128.55	11.2	11,774	0.10%
2022/05/27	1.1	125.31	4.1	124.96	125.50	-3	11,633	-0.03%
2022/05/26	5.1	123.63	0.1	124.10	122.90	5	11,576	0.04%
2022/05/25	0.2	124.30	0.2	124.55	124.45	0.1	11,855	0.00%
2022/05/24	4.6	124.15	0	0.00	123.50	4.6	12,301	0.04%
2022/05/23	2.2	124.85	0	0.00	124.90	2.2	12,291	0.02%
2022/05/20	1.2	124.72	0.5	124.68	124.65	0.8	12,557	0.01%
2022/05/19	4	123.15	0.1	123.20	123.30	3.9	12,570	0.03%
2022/05/18	1.4	125.62	2.3	125.69	125.70	-0.9	12,514	-0.01%
2022/05/17	6	124.27	1.1	124.45	124.35	4.9	12,491	0.04%
2022/05/16	1.4	123.10	1	123.90	123.00	0.4	12,534	0.00%
2022/05/13	8.8	122.04	0	0.00	122.35	8.8	12,561	0.07%
2022/05/12	11.5	122.03	30	122.38	121.25	-18.5	12,641	-0.15%
2022/05/11	4.8	124.03	0.4	123.55	124.20	4.4	12,516	0.04%
2022/05/10	11.5	123.10	2	122.45	124.00	9.5	12,482	0.08%
2022/05/09	11.2	124.75	2.1	124.85	124.55	9.1	12,386	0.07%
2022/05/06	13.7	126.16	0.1	126.30	126.65	13.6	12,357	0.11%
2022/05/05	13.2	129.47	0	129.25	129.25	13.2	12,475	0.11%
2022/05/04	3.6	127.72	0.2	127.77	127.80	3.4	12,667	0.03%
2022/05/03	10.7	128.39	0	0.00	127.80	10.7	12,902	0.08%
2022/04/29	2.3	128.81	1.2	128.61	128.75	1.1	13,017	0.01%
2022/04/28	6.2	126.73	1	127.15	127.10	5.2	13,316	0.04%
2022/04/27	22.8	126.64	2.8	126.51	126.55	20.1	13,394	0.15%
2022/04/26	5.2	129.39	0.2	129.53	129.25	5	13,160	0.04%
2022/04/25	20.6	129.17	2.1	129.22	129.25	18.6	13,244	0.14%
2022/04/22	12.3	131.07	0.1	131.32	131.60	12.2	12,823	0.10%
2022/04/21	4	133.08	5	133.15	132.75	-1	12,805	-0.01%
2022/04/20	4.4	131.98	1.7	132.32	132.65	2.8	12,863	0.02%
2022/04/19	3.1	132.14	3.1	132.32	132.00	0.1	12,919	0.00%
2022/04/18	13.2	131.48	0.1	132.25	131.55	13.1	13,064	0.10%
2022/04/15	13.3	132.37	0	0.00	132.25	13.3	13,027	0.10%
2022/04/14	4.6	134.75	5.3	134.77	134.55	-0.7	12,799	-0.01%
2022/04/13	9.4	133.88	12.3	134.98	135.05	-2.9	12,860	-0.02%
2022/04/12	6.9	132.38	2	132.75	132.55	4.9	12,933	0.04%
2022/04/11	22.2	133.31	0.7	134.11	132.45	21.6	12,857	0.17%
2022/04/08	2	133.89	1.1	134.04	134.55	1	12,692	0.01%
2022/04/07	15.8	134.46	1	134.00	133.80	14.8	12,647	0.12%
2022/04/06	7.2	135.52	0	0.00	136.25	7.2	12,778	0.06%
2022/04/01	2.3	136.75	5.5	136.40	136.95	-3.2	12,959	-0.02%
2022/03/31	1.3	138.42	6.1	138.43	138.10	-4.7	12,939	-0.04%
2022/03/30	0	138.38	11.7	138.49	138.55	-11.7	13,089	-0.09%
2022/03/29	0.3	136.88	2.2	136.98	136.85	-1.9	13,185	-0.01%
2022/03/28	2.6	136.00	3	135.77	136.70	-0.4	13,145	0.00%
2022/03/25	2	138.13	3.4	138.21	138.20	-1.4	13,081	-0.01%
2022/03/24	3.5	137.81	3	137.45	138.00	0.5	13,072	0.00%
2022/03/23	1.2	137.86	3.7	138.09	138.10	-2.5	13,082	-0.02%
2022/03/22	5.6	136.63	0.8	136.81	136.80	4.8	13,004	0.04%
2022/03/21	4.4	137.12	4.4	137.28	137.00	0	13,069	0.00%
2022/03/18	5.3	136.17	1.5	136.02	136.10	3.8	13,019	0.03%
2022/03/17	4	135.96	5.9	135.78	136.40	-1.9	12,884	-0.01%
2022/03/16	23.2	131.61	1.6	132.03	132.20	21.6	12,706	0.17%
2022/03/15	22.6	131.89	0.1	131.85	131.65	22.5	12,465	0.18%
2022/03/14	9.6	134.26	0.3	134.88	134.40	9.3	12,255	0.08%
2022/03/11	10	134.85	0.1	134.70	134.40	9.9	12,162	0.08%
2022/03/10	10.5	136.22	4.6	135.89	136.35	5.9	12,050	0.05%
2022/03/09	21.9	132.71	0.3	132.74	132.50	21.5	11,890	0.18%
2022/03/08	42.9	132.07	1.2	132.43	131.15	41.7	11,690	0.36%
2022/03/07	46	134.23	0.4	134.15	134.00	45.6	11,064	0.41%
2022/03/04	18.2	138.43	0	0.00	138.45	18.2	10,368	0.18%
2022/03/03	3.4	140.12	1.3	140.09	139.95	2.1	10,345	0.02%
2022/03/02	5.5	139.67	0	0.00	139.65	5.5	10,465	0.05%
2022/03/01	5.8	139.83	8	140.44	140.45	-2.2	10,405	-0.02%
2022/02/25	23.7	138.50	1	139.05	138.50	22.7	10,318	0.22%
2022/02/24	34.1	139.56	5	140.10	138.80	29.1	10,017	0.29%
2022/02/23	2.7	142.06	0.1	141.90	142.25	2.6	9,590	0.03%
2022/02/22	16.4	141.39	0.2	141.15	141.85	16.2	9,615	0.17%
2022/02/21	2.7	143.60	0	0.00	143.80	2.7	9,402	0.03%
2022/02/18	4.1	144.03	0	144.15	144.10	4.1	9,666	0.04%
2022/02/17	2.1	144.48	2.6	144.77	144.50	-0.5	9,697	-0.01%
2022/02/16	0.2	144.06	2	143.95	144.40	-1.8	9,723	-0.02%
2022/02/15	9.9	142.57	1	142.70	142.05	8.9	9,706	0.09%
2022/02/14	7.7	142.59	1	143.30	142.70	6.7	9,657	0.07%
2022/02/11	0.5	145.00	2.4	144.95	144.95	-1.9	9,549	-0.02%
2022/02/10	0.1	144.00	2	144.58	145.05	-2	9,682	-0.02%
2022/02/09	7.3	143.01	0	0.00	143.40	7.3	9,705	0.08%
2022/02/08	5.2	143.10	0.5	143.22	142.90	4.6	9,757	0.05%
2022/02/07	9.8	142.01	8.1	142.33	142.30	1.7	9,615	0.02%
2022/01/26	22.3	141.71	0	0.00	141.55	22.3	9,253	0.24%
2022/01/25	18.2	141.49	0.4	141.60	141.65	17.8	9,024	0.20%
2022/01/24	7.5	142.38	0.1	144.05	144.00	7.4	8,674	0.09%
2022/01/21	45.4	143.19	0	0.00	142.65	45.4	8,537	0.53%
2022/01/20	9	148.35	20.8	148.51	149.10	-11.8	8,114	-0.15%
2022/01/19	12.6	148.79	2	149.23	148.50	10.6	7,967	0.13%
2022/01/18	7.1	150.89	8.7	150.90	150.30	-1.6	7,897	-0.02%
2022/01/17	1.8	152.02	7.1	151.72	152.00	-5.3	7,780	-0.07%
2022/01/14	3.6	150.49	3.4	150.12	150.30	0.2	7,751	0.00%
2022/01/13	33.3	150.02	6.7	150.16	150.30	26.6	7,800	0.34%
2022/01/12	0.7	149.09	7	149.36	149.55	-6.3	7,918	-0.08%
2022/01/11	1	146.81	6	148.35	148.30	-5	7,890	-0.06%
2022/01/10	2.1	146.31	0	0.00	147.55	2.1	7,682	0.03%
2022/01/07	0.7	147.22	1	146.70	146.60	-0.3	7,644	0.00%
2022/01/06	6.9	147.88	42	147.24	147.90	-35.1	7,582	-0.46%
2022/01/05	1.2	149.93	2	149.45	149.30	-0.8	7,528	-0.01%
2022/01/04	1.6	148.63	9.5	149.06	149.60	-7.9	7,522	-0.11%
2022/01/03	3	146.41	1.1	146.30	146.40	2	7,490	0.03%
2021/12/30	0.4	145.80	3	145.73	145.50	-2.6	7,603	-0.03%
2021/12/29	24	145.83	4.4	145.86	145.95	19.6	7,866	0.25%
2021/12/28	32	144.96	7.2	144.96	145.30	24.8	7,940	0.31%
2021/12/27	2	143.35	3.1	143.98	144.15	-1.1	7,953	-0.01%
2021/12/24	0	0.00	5.4	143.33	143.05	-5.4	8,296	-0.07%
2021/12/23	1	143.10	3.9	142.81	142.65	-2.9	8,364	-0.03%
2021/12/22	0.1	141.79	0.3	141.85	141.85	-0.1	8,627	0.00%
2021/12/21	1	141.45	2.5	141.25	141.85	-1.5	8,854	-0.02%
2021/12/20	1.2	140.60	1.5	140.97	140.65	-0.4	8,940	0.00%
2021/12/17	0.1	141.74	0.3	141.78	141.90	-0.2	8,971	0.00%
2021/12/16	0.1	141.79	0	0.00	142.05	0.1	8,985	0.00%
2021/12/15	9.6	140.10	5	139.90	140.30	4.6	9,290	0.05%
2021/12/14	10.6	140.44	3.2	140.43	140.10	7.4	9,187	0.08%
2021/12/13	0.2	141.75	0.4	142.00	141.50	-0.2	9,242	0.00%
2021/12/10	2	141.83	1	141.95	141.95	1	9,366	0.01%
2021/12/09	0	142.20	1.8	142.34	142.00	-1.8	9,351	-0.02%
2021/12/08	0	0.00	3.1	142.86	142.35	-3.1	9,329	-0.03%
2021/12/07	0.4	140.73	0	140.70	141.80	0.4	9,198	0.00%
2021/12/06	0.1	140.90	0	140.85	141.35	0.1	9,199	0.00%
2021/12/03	1.1	141.50	0.1	141.70	141.75	1	9,251	0.01%
2021/12/02	0	0.00	5.2	141.52	141.80	-5.2	9,307	-0.06%
2021/12/01	0.8	139.51	10.5	139.16	140.30	-9.6	9,390	-0.10%
2021/11/30	7.3	138.70	0	0.00	138.00	7.3	9,504	0.08%
2021/11/29	6.6	138.11	1	138.70	138.15	5.6	9,449	0.06%
2021/11/26	12.1	138.35	0	0.00	138.15	12.1	9,567	0.13%
2021/11/25	2.2	140.02	0	140.50	140.45	2.2	9,641	0.02%
2021/11/24	2.2	140.25	6	140.48	140.50	-3.8	9,955	-0.04%
2021/11/23	3.5	141.29	19	141.28	141.10	-15.5	10,179	-0.15%
2021/11/22	4.1	142.53	4.3	142.52	142.45	-0.2	10,223	0.00%
2021/11/19	0.4	142.91	2.3	143.17	142.80	-1.9	10,275	-0.02%
2021/11/18	0.1	141.88	7.4	142.05	142.45	-7.3	10,259	-0.07%
2021/11/17	1	141.45	0.2	141.37	141.65	0.8	10,259	0.01%
2021/11/16	0	141.05	4.4	141.19	141.20	-4.4	10,182	-0.04%
2021/11/15	0.1	140.95	9.3	141.02	140.95	-9.2	10,524	-0.09%
2021/11/12	4	140.55	2.5	140.28	139.70	1.5	10,774	0.01%
2021/11/11	1.5	139.27	8	139.50	139.25	-6.5	10,895	-0.06%
2021/11/10	0.1	140.17	9.1	140.42	140.50	-9	11,000	-0.08%
2021/11/09	0	140.45	14.6	140.80	140.70	-14.6	11,029	-0.13%
2021/11/08	52.1	138.99	45.8	138.93	139.20	6.3	10,862	0.06%
2021/11/05	0	0.00	3.5	137.96	138.10	-3.5	10,800	-0.03%
2021/11/04	7.3	137.11	0	0.00	136.15	7.3	10,654	0.07%
2021/11/02	1.7	136.82	2.3	137.19	136.25	-0.5	10,722	0.00%
2021/11/01	1	136.45	1.1	136.58	136.50	-0.1	10,749	0.00%
2021/10/29	1.4	135.87	2	135.95	135.80	-0.6	10,790	-0.01%
2021/10/28	0.2	136.84	1.1	137.20	137.15	-0.8	10,809	-0.01%
2021/10/27	5.3	137.29	5	137.10	137.55	0.3	10,855	0.00%
2021/10/26	0.1	136.92	4.8	137.42	137.55	-4.7	10,796	-0.04%
2021/10/25	5.6	136.26	5.1	135.78	136.40	0.5	10,800	0.00%
2021/10/22	0.2	135.93	3.1	136.37	136.50	-2.9	11,178	-0.03%
2021/10/21	1.1	136.41	4.2	136.50	136.10	-3.2	11,263	-0.03%
2021/10/20	1	137.14	25.3	137.04	136.60	-24.3	11,238	-0.22%
2021/10/19	2.2	136.62	24.6	136.98	136.95	-22.4	11,047	-0.20%
2021/10/18	0.2	136.09	10.2	136.09	135.85	-10	11,008	-0.09%
2021/10/15	0.1	136.15	16.3	135.84	136.25	-16.2	11,132	-0.15%
2021/10/14	0.3	132.86	2.5	133.39	132.75	-2.2	11,039	-0.02%
2021/10/13	3	132.60	1.3	132.93	132.40	1.7	11,159	0.02%
2021/10/12	9.9	132.38	3	132.70	132.85	6.9	11,224	0.06%
2021/10/08	9.4	134.89	8.2	134.51	134.20	1.2	11,241	0.01%
2021/10/07	6.7	134.94	7.2	134.49	135.35	-0.5	11,270	0.00%
2021/10/06	32.7	132.67	5.2	132.41	133.00	27.5	11,272	0.24%
2021/10/05	40.7	132.61	1	132.75	132.95	39.7	11,131	0.36%
2021/10/04	11.5	133.30	1	134.09	133.15	10.5	10,793	0.10%
2021/10/01	21.7	134.39	0.2	134.88	133.95	21.5	10,472	0.21%
2021/09/30	1.2	135.99	4.2	136.57	137.05	-3	10,130	-0.03%
2021/09/29	29.2	136.19	0	0.00	136.00	29.2	9,960	0.29%
2021/09/28	3.3	138.62	20	138.75	139.00	-16.7	9,592	-0.17%
2021/09/27	2.6	139.91	0	0.00	140.00	2.6	9,375	0.03%
2021/09/24	6.1	139.36	2	139.35	139.65	4.1	9,255	0.04%
2021/09/23	17.2	138.20	8.5	138.22	138.00	8.7	9,309	0.09%
2021/09/22	27.8	136.89	0	0.00	137.20	27.8	9,363	0.30%
2021/09/17	0.7	140.73	6.1	139.92	140.50	-5.4	9,031	-0.06%
2021/09/16	8.4	140.11	6.1	140.05	140.10	2.3	9,076	0.03%
2021/09/15	1.1	140.57	0	0.00	140.75	1.1	9,046	0.01%
2021/09/14	0	141.70	0.3	141.75	141.60	-0.3	8,952	0.00%
2021/09/13	0.5	141.28	0	0.00	141.45	0.5	9,009	0.01%
2021/09/10	2	141.30	9.5	141.69	141.95	-7.4	9,216	-0.08%
2021/09/09	2.8	140.00	1	139.95	140.30	1.8	9,202	0.02%
2021/09/08	2.3	140.10	2.2	140.63	140.65	0.1	9,204	0.00%
2021/09/07	0.5	141.88	6.7	142.20	141.90	-6.2	9,208	-0.07%
2021/09/06	0.5	142.90	12.2	142.77	142.55	-11.7	9,137	-0.13%
2021/09/03	2	140.71	17.2	141.62	141.90	-15.2	8,961	-0.17%
2021/09/02	0.2	140.10	2	140.71	139.90	-1.8	8,889	-0.02%
2021/09/01	2.5	140.81	16.8	140.80	141.00	-14.4	8,873	-0.16%
2021/08/31	1.1	138.46	25.7	138.77	140.35	-24.6	8,618	-0.29%
2021/08/30	0	138.90	11.2	139.05	139.50	-11.1	8,528	-0.13%
2021/08/27	0	138.05	1.1	137.37	138.15	-1.1	8,225	-0.01%
2021/08/26	22.2	136.99	2.4	137.41	137.00	19.7	8,032	0.25%
2021/08/25	0.3	135.71	4.8	135.93	136.05	-4.5	7,997	-0.06%
2021/08/24	1.4	134.75	1	134.60	134.75	0.4	7,975	0.00%
2021/08/23	2.4	133.60	2.2	134.19	134.35	0.3	8,065	0.00%
2021/08/20	6	130.91	17.3	130.95	130.75	-11.3	8,127	-0.14%
2021/08/19	18.1	132.46	4.8	132.34	131.80	13.3	7,960	0.17%
2021/08/18	15.1	133.16	6.1	134.02	134.90	8.9	7,607	0.12%
2021/08/17	14.1	134.89	1.1	135.13	134.35	13	7,401	0.18%
2021/08/16	8.7	135.22	6.2	135.45	135.35	2.5	7,356	0.03%
2021/08/13	9.1	135.72	3.2	135.86	135.65	5.9	7,346	0.08%
2021/08/12	2.2	136.54	1	137.20	136.95	1.2	7,386	0.02%
2021/08/11	0.5	137.21	1.4	136.94	137.20	-0.9	7,630	-0.01%
2021/08/10	0.3	137.91	2	137.65	137.65	-1.7	7,841	-0.02%
2021/08/09	1.2	136.99	2	138.10	138.40	-0.8	8,326	-0.01%
2021/08/06	2.6	138.25	13	138.78	138.80	-10.4	8,495	-0.12%
2021/08/05	2	139.20	1	138.95	139.00	1	8,882	0.01%
2021/08/04	0.6	138.88	3.1	139.01	139.25	-2.5	9,429	-0.03%
2021/08/03	2.7	137.90	2.2	138.11	138.45	0.5	9,761	0.00%
2021/08/02	0.5	136.95	2	137.70	137.90	-1.5	9,731	-0.02%
2021/07/30	1	136.55	1.2	136.09	136.05	-0.2	9,727	0.00%
2021/07/29	3.6	135.88	15	135.57	136.50	-11.5	9,795	-0.12%
2021/07/28	35.9	134.43	0.2	134.70	134.25	35.7	9,762	0.37%
2021/07/27	12.4	136.39	0.1	136.35	136.40	12.3	9,483	0.13%
2021/07/26	6.6	136.53	0	0.00	136.45	6.6	9,424	0.07%
2021/07/23	2.3	137.94	0	0.00	137.65	2.3	9,379	0.02%
2021/07/22	2.3	137.92	0.2	138.35	137.65	2.2	9,377	0.02%
2021/07/21	4.4	136.73	5	136.45	136.70	-0.6	9,385	-0.01%
2021/07/20	4.5	137.43	1	137.35	137.20	3.5	9,371	0.04%
2021/07/19	4.6	138.37	2.6	138.22	138.30	2	9,339	0.02%
2021/07/16	6.1	139.77	1.2	139.53	139.90	4.9	9,231	0.05%
2021/07/15	0	0.00	2	141.42	141.80	-2	9,206	-0.02%
2021/07/14	0.1	140.48	17.3	140.38	140.50	-17.2	9,085	-0.19%
2021/07/13	1	140.84	3.8	140.46	140.15	-2.8	9,060	-0.03%
2021/07/12	8	139.36	8.3	139.58	139.00	-0.3	9,018	0.00%
2021/07/09	3.5	137.50	0.3	137.51	137.75	3.2	8,918	0.04%
2021/07/08	5.1	138.68	1.2	138.82	138.85	3.9	8,912	0.04%
2021/07/07	1.1	139.01	1.6	139.25	139.00	-0.5	8,939	-0.01%
2021/07/06	2	139.65	2.8	139.70	139.75	-0.8	8,927	-0.01%
2021/07/05	0.1	139.45	5.5	139.74	139.60	-5.4	8,881	-0.06%
2021/07/02	3	138.27	2.2	138.19	138.30	0.8	8,857	0.01%
2021/07/01	1.2	138.54	1.4	138.56	138.30	-0.2	8,850	0.00%
2021/06/30	0.3	138.80	2.7	138.85	138.95	-2.4	8,929	-0.03%
2021/06/29	0.4	137.60	8	137.76	137.60	-7.7	8,892	-0.09%
2021/06/28	1.1	137.07	3.7	137.05	137.20	-2.6	8,868	-0.03%
2021/06/25	0.1	137.62	1.5	137.61	136.95	-1.4	8,881	-0.02%
2021/06/24	2.1	136.85	1	136.80	136.70	1.1	8,908	0.01%
2021/06/23	2.4	135.89	3.2	135.93	137.05	-0.8	8,937	-0.01%
2021/06/22	4.6	135.30	0	0.00	134.85	4.6	8,912	0.05%
2021/06/21	7.4	135.17	1	135.40	134.70	6.4	8,987	0.07%
2021/06/18	2	138.00	1	138.50	138.00	1	8,840	0.01%
2021/06/17	1.3	137.46	0.2	138.13	138.30	1.1	8,893	0.01%
2021/06/16	1.1	138.59	0.7	138.56	138.70	0.5	9,004	0.01%
2021/06/15	0.4	138.65	3.1	138.75	138.85	-2.7	8,999	-0.03%
2021/06/11	0.1	138.03	4	138.23	138.10	-3.9	9,044	-0.04%
2021/06/09	1	135.40	0.4	135.80	135.50	0.7	9,050	0.01%
2021/06/08	0.1	137.21	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	2.1	135.80	5.6	137.13	137.30	-3.5	9,146	-0.04%
2021/06/04	0.2	136.74	1	136.73	136.95	-0.8	9,056	-0.01%
2021/06/03	0.3	137.80	4.3	137.89	137.60	-4.1	9,225	-0.04%
2021/06/02	0	137.50	3.1	137.39	137.70	-3.1	9,343	-0.03%
2021/06/01	0.3	137.57	1.4	137.47	137.70	-1.1	9,497	-0.01%
2021/05/31	0.6	136.13	0.4	136.20	137.10	0.2	9,680	0.00%
2021/05/28	4.4	135.02	2	135.70	135.80	2.4	9,647	0.02%
2021/05/27	0.2	133.09	0.1	133.85	133.55	0.1	9,607	0.00%
2021/05/26	0	0.00	0.3	134.55	134.50	-0.3	9,951	0.00%
2021/05/25	1.6	134.41	7.1	134.05	134.40	-5.5	10,035	-0.05%
2021/05/24	5.7	131.51	5	131.80	132.15	0.7	10,058	0.01%
2021/05/21	2.3	132.60	9.2	132.21	132.35	-6.9	10,015	-0.07%
2021/05/20	5.9	130.34	0.1	130.30	130.50	5.8	9,961	0.06%
2021/05/19	5.4	131.65	1.4	131.81	131.40	4	9,948	0.04%
2021/05/18	1.4	130.27	11.6	130.13	132.30	-10.2	9,840	-0.10%
2021/05/17	5.9	126.99	4.2	126.63	126.50	1.8	9,884	0.02%
2021/05/14	4.8	128.74	3.1	129.23	128.95	1.7	9,504	0.02%
2021/05/13	15.7	127.82	1.8	129.41	127.50	13.9	9,360	0.15%
2021/05/12	28.8	126.62	27	126.64	129.40	1.7	9,026	0.02%
2021/05/11	27.6	134.05	1	132.80	133.25	26.6	8,567	0.31%
2021/05/10	0.3	138.55	0	0.00	138.45	0.3	8,380	0.00%
2021/05/07	0	138.95	3.3	139.24	139.40	-3.3	8,542	-0.04%
2021/05/06	3.6	135.97	5.7	136.61	136.95	-2.1	8,667	-0.02%
2021/05/05	10.7	136.44	23.2	136.70	135.75	-12.5	8,665	-0.14%
2021/05/04	5	137.18	6.5	137.74	137.05	-1.5	8,758	-0.02%
2021/05/03	12	138.70	0.6	138.60	138.25	11.4	8,766	0.13%
2021/04/29	0.1	141.38	15	141.28	140.60	-14.9	9,050	-0.16%
2021/04/28	1.1	141.20	2.6	140.61	140.40	-1.4	9,130	-0.02%
2021/04/27	0.2	141.01	1.3	141.33	141.25	-1.1	9,580	-0.01%
2021/04/26	1.6	140.51	4.7	140.98	141.20	-3.1	9,671	-0.03%
2021/04/23	0.4	138.30	2.2	138.88	139.15	-1.8	9,710	-0.02%
2021/04/22	1.1	138.91	0.1	138.15	137.90	1	9,969	0.01%
2021/04/21	2.5	138.53	1.2	138.14	138.00	1.3	10,103	0.01%
2021/04/20	0.6	139.10	1.5	139.20	139.25	-0.9	10,151	-0.01%
2021/04/19	0.2	138.90	11.3	139.17	139.50	-11.1	10,253	-0.11%
2021/04/16	2.2	138.75	0.2	138.85	139.25	2	10,289	0.02%
2021/04/15	0.1	138.18	33.6	138.18	139.05	-33.4	10,319	-0.32%
2021/04/14	1.2	136.66	3.1	137.21	137.90	-1.8	10,305	-0.02%
2021/04/13	0.1	138.32	1.1	138.51	137.15	-1	10,375	-0.01%
2021/04/12	5.4	137.33	2.1	137.78	137.15	3.3	10,361	0.03%
2021/04/09	2.2	137.86	8.8	137.91	137.95	-6.6	10,365	-0.06%
2021/04/08	1.6	137.52	2	138.00	138.25	-0.4	10,401	0.00%
2021/04/07	25.4	137.65	4.3	137.65	137.80	21	10,387	0.20%
2021/04/06	0.4	137.62	19.7	137.83	137.65	-19.4	10,367	-0.19%
2021/04/01	0.1	135.46	9.2	135.94	135.75	-9	10,270	-0.09%
2021/03/31	4.3	135.19	1.5	135.11	134.75	2.8	10,197	0.03%
2021/03/30	0	135.65	3.2	135.35	135.90	-3.2	10,111	-0.03%
2021/03/29	0	0.00	7.7	135.55	135.45	-7.7	10,101	-0.08%
2021/03/26	2	132.60	8.3	134.06	134.35	-6.3	10,062	-0.06%
2021/03/25	6.2	130.99	1	131.55	131.95	5.2	10,001	0.05%
2021/03/24	16.1	131.58	0	131.95	131.50	16.1	9,961	0.16%
2021/03/23	0.2	133.98	1	134.35	133.60	-0.8	9,839	-0.01%
2021/03/22	2.2	131.89	1.2	133.11	133.40	1	9,946	0.01%
2021/03/19	10.1	132.83	0	132.75	132.80	10.1	10,014	0.10%
2021/03/18	0.5	135.39	10	135.94	134.90	-9.5	9,888	-0.10%
2021/03/17	1.3	134.72	2.1	134.25	134.20	-0.8	9,850	-0.01%
2021/03/16	0.6	135.02	2.1	135.02	135.35	-1.5	9,874	-0.02%
2021/03/15	1.5	134.84	0	134.90	134.90	1.5	9,864	0.02%
2021/03/12	4.2	134.88	6	134.86	135.25	-1.8	9,907	-0.02%
2021/03/11	5.1	133.59	9.4	134.39	134.70	-4.4	9,927	-0.04%
2021/03/10	0.4	131.75	0	0.00	131.90	0.4	9,978	0.00%
2021/03/09	12	130.80	0.2	131.50	131.35	11.8	9,987	0.12%
2021/03/08	3.3	132.52	2	132.97	131.85	1.3	9,867	0.01%
2021/03/05	23.2	130.44	2	131.95	131.95	21.2	9,749	0.22%
2021/03/04	19.6	132.67	0	0.00	132.75	19.6	9,669	0.20%
2021/03/03	4.7	133.86	5	135.26	135.40	-0.3	9,480	0.00%
2021/03/02	2.4	134.35	2.7	134.91	133.45	-0.3	9,381	0.00%
2021/02/26	34.5	134.15	0.6	134.70	133.40	33.9	9,330	0.36%
2021/02/25	0.2	137.23	1.2	137.88	137.55	-0.9	8,991	-0.01%
2021/02/24	13.7	136.87	1.8	136.64	136.45	11.9	8,916	0.13%
2021/02/23	9.7	137.63	5.8	138.01	138.50	3.9	8,820	0.04%
2021/02/22	4.5	139.05	4.2	139.67	138.80	0.3	8,766	0.00%
2021/02/19	5.4	138.39	2	138.65	138.85	3.4	8,979	0.04%
2021/02/18	14.6	140.22	16.2	140.89	140.35	-1.6	8,968	-0.02%
2021/02/17	16	139.79	27.1	139.99	140.55	-11.1	8,948	-0.12%
2021/02/05	2.4	134.83	0.4	135.50	134.80	2	8,696	0.02%
2021/02/04	0.3	133.68	0	134.10	133.55	0.3	8,613	0.00%
2021/02/03	2.5	134.46	0	0.00	134.35	2.5	8,645	0.03%
2021/02/02	1.8	134.07	8	133.98	134.45	-6.2	8,600	-0.07%
2021/02/01	4.6	128.20	4.2	129.29	130.75	0.4	8,606	0.01%
2021/01/29	9	128.78	4	129.43	128.20	5	8,474	0.06%
2021/01/28	13.7	130.21	9.6	130.54	130.35	4.1	8,312	0.05%
2021/01/27	5.4	133.69	3	133.58	133.05	2.4	8,153	0.03%
2021/01/26	25.7	133.19	4.6	135.25	132.85	21.2	8,096	0.26%
2021/01/25	17.5	135.40	8.6	135.65	135.60	8.9	8,024	0.11%
2021/01/22	18	137.90	8	138.52	137.45	10	7,902	0.13%
2021/01/21	11.9	141.97	7	139.81	143.00	4.9	7,622	0.06%
2021/01/20	2.1	138.50	6.1	138.33	138.20	-4	7,472	-0.05%
2021/01/19	2.3	136.54	3	137.31	137.95	-0.7	7,029	-0.01%
2021/01/18	6.9	133.66	29.1	133.24	134.40	-22.2	6,876	-0.32%
2021/01/15	3.6	136.60	4.7	135.71	134.50	-1.1	6,692	-0.02%
2021/01/14	11.3	134.22	1	134.20	134.05	10.3	6,370	0.16%
2021/01/13	2.4	134.10	3.1	133.77	135.30	-0.7	6,291	-0.01%
2021/01/12	5.7	131.96	1	132.10	132.10	4.7	6,137	0.08%
2021/01/11	5.6	131.06	2	131.15	132.30	3.6	6,013	0.06%
2021/01/08	4.8	130.64	1	130.30	131.20	3.8	5,897	0.06%
2021/01/07	2.2	127.95	12.3	127.31	128.90	-10.1	5,756	-0.17%
2021/01/06	19.8	125.21	1	126.20	125.95	18.8	5,688	0.33%
2021/01/05	2.4	124.10	24	124.20	124.60	-21.7	5,601	-0.39%
2021/01/04	4.3	123.14	1	122.60	124.35	3.3	5,685	0.06%
2020/12/31	0.2	122.01	2	122.25	122.25	-1.8	5,807	-0.03%
2020/12/30	3.5	120.67	0	0.00	121.60	3.5	5,778	0.06%
2020/12/29	0	119.70	1.1	119.89	119.90	-1.1	5,802	-0.02%
2020/12/28	0	119.60	0.1	119.68	120.00	-0.1	5,849	0.00%
2020/12/25	2.1	119.40	1.4	118.90	118.95	0.6	5,851	0.01%
2020/12/24	3	118.50	0.1	118.55	118.80	2.9	5,867	0.05%
2020/12/23	2.1	118.20	1	118.00	118.15	1.1	5,926	0.02%
2020/12/22	3.2	118.64	2.3	118.32	118.00	0.9	6,014	0.01%
2020/12/21	0	118.00	12.2	119.16	119.35	-12.2	6,182	-0.20%
2020/12/18	0.1	118.34	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	1	118.10	0	0.00	118.60	1	6,268	0.02%
2020/12/16	0	0.00	12.2	118.60	119.25	-12.2	6,315	-0.19%
2020/12/15	3.7	117.28	0.5	117.20	117.05	3.2	6,176	0.05%
2020/12/14	5.2	118.25	3	118.25	118.25	2.2	6,165	0.04%
2020/12/11	0.4	118.50	9	118.33	118.75	-8.6	6,372	-0.14%
2020/12/10	17.4	118.20	5.4	118.46	118.60	12	6,385	0.19%
2020/12/09	7.5	119.92	0.9	120.02	120.05	6.6	6,346	0.10%
2020/12/08	25.4	119.79	28	118.33	120.05	-2.6	6,292	-0.04%
2020/12/07	18.2	118.28	2	118.25	118.40	16.2	6,247	0.26%
2020/12/04	4	116.41	28.3	116.27	117.30	-24.3	6,240	-0.39%
2020/12/03	4.4	115.45	2	115.50	115.40	2.4	6,111	0.04%
2020/12/02	3	115.23	6	115.17	115.40	-3	6,104	-0.05%
2020/12/01	5.3	114.02	4	113.65	114.30	1.3	6,101	0.02%
2020/11/30	19.9	114.00	1.5	113.87	113.30	18.4	6,103	0.30%
2020/11/27	4.2	114.25	0.4	114.44	114.65	3.8	6,017	0.06%
2020/11/26	2	114.45	1	114.57	114.85	1	6,025	0.02%
2020/11/25	10.6	114.64	1	115.15	113.95	9.6	6,079	0.16%
2020/11/24	9.6	115.18	0	0.00	114.90	9.6	6,077	0.16%
2020/11/23	9	115.44	4	115.46	115.45	5	6,072	0.08%
2020/11/20	0.1	113.88	0.1	114.15	114.00	0	6,021	0.00%
2020/11/19	1	114.05	3.1	114.07	114.15	-2.1	6,002	-0.03%
2020/11/18	2.2	114.78	1	113.85	114.35	1.2	5,990	0.02%
2020/11/17	3.1	114.38	2.2	114.93	113.60	0.9	5,798	0.02%
2020/11/16	1.1	111.13	6	111.78	112.80	-4.9	5,974	-0.08%
2020/11/13	0	108.85	4.4	108.87	109.25	-4.4	5,922	-0.07%
2020/11/12	2.1	108.91	2	109.03	108.80	0.1	5,921	0.00%
2020/11/11	20	108.68	4.7	107.90	108.75	15.3	5,951	0.26%
2020/11/10	2.3	107.92	0	0.00	107.10	2.3	5,872	0.04%
2020/11/09	1	107.85	24	108.27	108.10	-23	5,890	-0.39%
2020/11/06	0	106.50	4	106.73	106.70	-4	5,800	-0.07%
2020/11/05	0	106.00	1.1	105.94	106.05	-1.1	5,749	-0.02%
2020/11/04	2	104.80	3.3	106.04	106.15	-1.3	5,775	-0.02%
2020/11/02	15.2	102.63	8	102.69	103.40	7.2	5,855	0.12%
2020/10/30	5.4	103.21	2.7	103.24	103.00	2.7	5,771	0.05%
2020/10/29	8.2	103.79	1	103.85	103.85	7.2	5,742	0.12%
2020/10/28	0.1	105.20	0	0.00	105.00	0.1	5,746	0.00%
2020/10/27	3	105.30	0	0.00	105.50	3	5,756	0.05%
2020/10/26	10.1	106.00	0.1	106.32	106.10	10	5,809	0.17%
2020/10/23	1	106.10	0	0.00	106.10	1	5,921	0.02%
2020/10/22	4	105.86	3	105.70	106.10	1	6,240	0.02%
2020/10/21	2	105.95	2	106.35	105.95	0	6,583	0.00%
2020/10/19	0	0.00	1	106.45	106.60	-1	6,827	-0.01%
2020/10/16	0	105.45	1	106.25	105.25	-1	6,890	-0.01%
2020/10/15	1	105.70	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0	106.70	3	106.63	106.70	-3	7,329	-0.04%
2020/10/13	0	106.95	0	0.00	107.10	0	7,587	0.00%
2020/10/12	1	107.00	2	107.25	107.05	-1	7,623	-0.01%
2020/10/08	0	106.00	14	105.94	106.20	-14	7,814	-0.18%
2020/10/07	0.2	104.80	3	104.43	104.80	-2.8	7,814	-0.04%
2020/10/06	0	0.00	3.1	104.20	104.25	-3.1	7,948	-0.04%
2020/10/05	1	103.20	5	103.32	103.05	-4	8,024	-0.05%
2020/09/29	1	102.95	0	0.00	102.55	1	8,172	0.01%
2020/09/28	3	101.88	0	0.00	102.30	3	8,341	0.04%
2020/09/25	7	100.72	5	100.62	100.65	2	8,481	0.02%
2020/09/24	12	100.78	19	100.76	100.45	-7	8,572	-0.08%
2020/09/23	3	102.63	3.1	102.89	102.95	-0.1	8,435	0.00%
2020/09/21	4	104.55	0	104.70	104.45	4	8,535	0.05%
2020/09/18	7.1	105.39	1	105.40	105.30	6.1	8,603	0.07%
2020/09/17	3.1	105.74	1	105.30	105.40	2.1	8,688	0.02%
2020/09/16	2	106.75	1	106.50	106.55	1	8,687	0.01%
2020/09/15	0	104.95	9	104.84	104.95	-9	8,615	-0.10%
2020/09/14	1.1	103.54	3	104.12	104.55	-1.9	8,564	-0.02%
2020/09/11	0.1	103.25	1	103.05	103.25	-0.9	8,552	-0.01%
2020/09/10	0.1	103.20	1.3	103.04	103.20	-1.2	8,696	-0.01%
2020/09/09	4	101.53	2	101.70	102.30	2	8,816	0.02%
2020/09/08	0.1	103.00	2	102.65	103.00	-1.9	8,871	-0.02%
2020/09/07	0	0.00	1	102.80	102.40	-1	9,155	-0.01%
2020/09/04	3.1	102.41	7	102.45	102.55	-3.9	9,299	-0.04%
2020/09/03	0	0.00	0.1	103.50	103.30	-0.1	9,383	0.00%
2020/09/02	0.3	103.25	0	0.00	103.00	0.3	9,487	0.00%
2020/09/01	0	0.00	2	103.00	103.35	-2	9,676	-0.02%
2020/08/31	4	102.45	2	102.63	101.80	2	9,746	0.02%
2020/08/28	3	103.47	3	103.10	103.50	0	9,900	0.00%
2020/08/27	1	105.60	0	0.00	104.55	1	10,136	0.01%
2020/08/26	3	104.25	2	104.20	104.30	1	10,240	0.01%
2020/08/25	0.1	103.90	11.3	104.01	103.90	-11.2	10,336	-0.11%
2020/08/24	4	103.15	2	103.10	103.10	2	10,364	0.02%
2020/08/21	1	102.50	2	102.83	102.80	-1	10,427	-0.01%
2020/08/20	16.1	101.41	2	101.48	100.60	14.1	10,368	0.14%
2020/08/19	3.1	104.35	1	105.25	104.25	2.1	10,314	0.02%
2020/08/18	3	105.60	6	105.15	105.00	-3	10,301	-0.03%
2020/08/14	0.1	104.40	1	104.50	104.50	-0.9	10,494	-0.01%
2020/08/13	1	104.30	1.4	104.25	104.25	-0.4	10,596	0.00%
2020/08/12	2	103.63	2	103.25	103.25	0	10,596	0.00%
2020/08/11	5	104.95	0	0.00	104.80	5	10,636	0.05%
2020/08/10	0	0.00	1	105.75	105.60	-1	10,686	-0.01%
2020/08/07	2	105.08	2.2	104.43	104.65	-0.2	10,733	0.00%
2020/08/06	0	0.00	13	105.51	105.40	-13	10,703	-0.12%
2020/08/05	10.2	104.08	2.8	104.27	104.30	7.4	10,772	0.07%
2020/08/04	0	0.00	9	102.73	103.30	-9	10,799	-0.08%
2020/08/03	3.1	102.48	22	102.10	102.00	-18.9	10,820	-0.17%
2020/07/31	3.1	103.78	0	0.00	103.80	3.1	10,803	0.03%
2020/07/30	1	103.95	2	104.00	104.05	-1	10,817	-0.01%
2020/07/29	4	103.34	4	102.99	102.55	0	10,838	0.00%
2020/07/28	17	107.38	17	106.06	103.60	0	10,938	0.00%
2020/07/27	5	103.01	13	103.03	103.30	-8	10,878	-0.07%
2020/07/24	0.1	98.50	9.1	99.45	98.50	-9	10,696	-0.08%
2020/07/23	2	98.80	2	98.85	98.85	0	10,533	0.00%
2020/07/22	0	0.00	3	99.00	98.95	-3	10,665	-0.03%
2020/07/21	0	0.00	8	98.62	98.70	-8	10,641	-0.08%
2020/07/20	1	97.00	5.3	96.84	97.05	-4.3	10,451	-0.04%
2020/07/17	5	97.24	7	97.09	97.20	-2	10,475	-0.02%
2020/07/16	1	96.80	3	96.27	96.10	-2	10,526	-0.02%
2020/07/15	1	97.40	4	97.25	97.05	-3	10,605	-0.03%
2020/07/14	2	96.00	3	96.07	96.65	-1	10,825	-0.01%
2020/07/13	3	95.60	5	95.46	96.05	-2	10,808	-0.02%
2020/07/10	4	95.01	4.2	95.33	94.65	-0.2	10,897	0.00%
2020/07/09	2	95.48	4	95.58	95.45	-2	10,924	-0.02%
2020/07/08	6	95.09	15	95.03	95.15	-9	10,927	-0.08%
2020/07/07	4	94.47	4	94.73	94.50	0	10,839	0.00%
2020/07/06	4	94.23	4.2	93.95	94.15	-0.2	10,868	0.00%
2020/07/03	3	92.60	15	92.44	92.55	-12	10,881	-0.11%
2020/07/02	1	91.30	3.2	91.04	91.50	-2.2	10,886	-0.02%
2020/07/01	1	90.85	4	90.71	90.50	-3	10,964	-0.03%
2020/06/30	1	89.65	1.5	89.78	89.90	-0.5	10,963	0.00%
2020/06/29	11	89.18	3	89.10	89.10	8	10,992	0.07%
2020/06/24	12	90.08	30	90.11	90.00	-18	11,055	-0.16%
2020/06/23	24	89.44	1	90.00	89.45	23	11,253	0.20%
2020/06/19	1.1	88.90	3	88.95	88.85	-2	11,796	-0.02%
2020/06/18	4	88.95	4	88.96	88.90	0	12,203	0.00%
2020/06/17	6.5	88.76	0	0.00	89.00	6.5	12,493	0.05%
2020/06/16	11	89.04	5	88.84	88.90	6	12,982	0.05%
2020/06/15	9.1	87.61	4	87.99	87.00	5.1	13,934	0.04%
2020/06/12	3.3	87.81	2	87.48	88.25	1.3	14,552	0.01%
2020/06/11	3	90.62	8	89.74	89.05	-5	15,044	-0.03%
2020/06/10	0	0.00	8.3	90.31	90.45	-8.3	15,370	-0.05%
2020/06/09	9	89.19	15.2	89.56	89.60	-6.2	16,081	-0.04%
2020/06/08	7	89.34	9	89.34	89.50	-2	16,639	-0.01%
2020/06/05	1.3	88.31	1.2	88.07	88.35	0.1	16,634	0.00%
2020/06/04	2	87.45	8	87.56	87.60	-6	16,865	-0.04%
2020/06/03	2	86.83	20	86.51	86.80	-18	17,076	-0.11%
2020/06/02	3	85.43	43	85.39	85.30	-40	17,058	-0.23%
2020/06/01	3	84.77	11	84.90	84.90	-8	17,022	-0.05%
2020/05/29	1	83.92	5	84.45	84.45	-4	17,023	-0.02%
2020/05/28	4	84.14	0	0.00	83.85	4	17,119	0.02%
2020/05/27	2	84.33	2	84.75	84.35	0	17,458	0.00%
2020/05/26	1	84.45	87	84.40	84.45	-86	17,792	-0.48%
2020/05/25	15	82.51	0	0.00	83.50	15	17,786	0.08%
2020/05/22	28	83.08	6	82.98	82.95	22	17,846	0.12%
2020/05/21	6	84.44	2	84.50	84.50	4	17,849	0.02%
2020/05/20	1.1	84.00	18	83.76	83.80	-17	17,813	-0.10%
2020/05/19	0	0.00	11	84.05	83.90	-11	17,757	-0.06%
2020/05/18	7	83.16	0	0.00	83.15	7	17,798	0.04%
2020/05/15	0	0.00	2	83.33	83.85	-2	17,869	-0.01%
2020/05/14	7	83.36	1	83.75	83.30	6	17,870	0.03%
2020/05/13	3	83.72	1	83.70	84.30	2	17,808	0.01%
2020/05/12	15	84.09	10	84.35	84.05	5	17,821	0.03%
2020/05/11	0	0.00	10	85.14	85.05	-10	17,723	-0.06%
2020/05/08	9	84.47	3.6	84.41	84.35	5.4	17,698	0.03%
2020/05/07	2	83.70	1	83.35	83.85	1	17,719	0.01%
2020/05/06	13	83.05	1	83.40	83.50	12	17,775	0.07%
2020/05/05	4.2	83.47	5	83.48	83.40	-0.8	17,851	0.00%
2020/05/04	27.5	82.82	0	0.00	83.00	27.5	17,833	0.15%
2020/04/30	4	84.60	4	85.16	85.50	0	17,721	0.00%
2020/04/29	5	83.65	15	83.74	83.70	-10	17,672	-0.06%
2020/04/28	5	82.69	5	82.55	82.55	0	17,849	0.00%
2020/04/27	5	82.39	54	82.18	82.55	-49	18,260	-0.27%
2020/04/24	0	0.00	1	80.95	80.90	-1	18,144	-0.01%
2020/04/23	2	81.15	6	81.71	80.90	-4	18,184	-0.02%
2020/04/22	21	80.13	1	80.10	80.60	20	18,107	0.11%
2020/04/21	32	81.64	4.2	81.16	80.60	27.8	18,096	0.15%
2020/04/20	4	82.99	1	83.15	83.00	3	17,938	0.02%
2020/04/17	7.2	83.38	8	83.31	83.25	-0.8	17,844	0.00%
2020/04/16	4.6	80.74	4	80.46	80.80	0.6	17,420	0.00%
2020/04/15	12	81.30	10	81.29	81.20	2	17,333	0.01%
2020/04/14	3	79.95	4.4	80.61	80.95	-1.4	17,185	-0.01%
2020/04/13	8	78.90	0	79.00	78.80	8	17,072	0.05%
2020/04/10	3	79.20	11	79.16	79.30	-8	17,104	-0.05%
2020/04/09	20	79.68	2	79.60	79.25	18	17,121	0.11%
2020/04/08	7.4	79.30	8.1	79.18	79.60	-0.6	16,942	0.00%
2020/04/07	26	78.41	30	78.28	78.50	-4	16,760	-0.02%
2020/04/06	8	76.13	3	76.52	77.05	5	16,558	0.03%
2020/04/01	15	75.93	0	0.00	75.90	15	16,404	0.09%
2020/03/31	4	76.04	1	76.35	76.15	3	16,291	0.02%
2020/03/30	30	75.73	26.1	75.33	75.85	3.9	16,158	0.02%
2020/03/27	28.2	77.40	22.3	78.04	76.60	5.9	15,956	0.04%
2020/03/26	17	77.08	29	76.77	77.20	-12	15,647	-0.08%
2020/03/25	30.3	77.00	54	76.87	76.85	-23.7	15,383	-0.15%
2020/03/24	8	74.64	29	74.79	74.25	-21	14,877	-0.14%
2020/03/23	25	71.10	1	69.65	70.80	24	14,493	0.17%
2020/03/20	74	71.99	19	72.03	74.00	55	14,198	0.39%
2020/03/19	65	69.66	146	69.46	68.55	-81	13,591	-0.60%	大賣/
2020/03/18	171	74.36	7	73.27	72.80	164	12,556	1.31%	大買/鉅額交易
2020/03/17	29	74.87	4.2	75.04	74.85	24.8	11,920	0.21%
2020/03/16	17.4	78.39	3	79.27	77.30	14.3	11,101	0.13%
2020/03/13	12.2	77.44	15	77.41	81.00	-2.8	10,628	-0.03%
2020/03/12	11.5	81.99	2	81.85	82.15	9.5	9,783	0.10%
2020/03/11	4	86.26	0	0.00	85.30	4	9,093	0.04%
2020/03/10	9.6	85.23	3	85.05	86.30	6.6	8,896	0.07%
2020/03/09	12	86.00	0	0.00	85.85	12	8,539	0.14%
2020/03/06	5	88.48	0	0.00	88.35	5	8,102	0.06%
2020/03/05	2.1	90.01	0	0.00	90.20	2.1	7,852	0.03%
2020/03/04	2	88.68	4	89.08	89.20	-2	7,779	-0.03%
2020/03/03	5	88.54	5	88.81	88.60	0	7,661	0.00%
2020/03/02	9	87.74	0	0.00	87.35	9	7,510	0.12%
2020/02/27	23	88.86	1	88.85	88.65	22	7,110	0.31%
2020/02/26	3	89.43	0	0.00	89.45	3	6,741	0.04%
2020/02/24	10	90.02	0	0.00	90.10	10	6,423	0.16%
2020/02/21	2.2	91.42	3	91.60	91.25	-0.8	6,330	-0.01%
2020/02/20	2	92.30	3	91.70	91.70	-1	6,287	-0.02%
2020/02/19	1	91.05	3	92.08	92.10	-2	6,213	-0.03%
2020/02/18	20	91.17	1	91.15	91.05	19	6,122	0.31%
2020/02/14	3	92.90	0.3	93.05	92.95	2.7	5,878	0.05%
2020/02/13	1	92.85	5	93.00	92.80	-4	5,836	-0.07%
2020/02/12	1	92.40	2	92.70	92.65	-1	5,837	-0.02%
2020/02/11	0	0.00	2	91.70	91.75	-2	5,791	-0.03%
2020/02/10	1.5	90.27	0	0.00	91.00	1.5	5,757	0.03%
2020/02/07	6	91.17	2	91.20	91.20	4	5,710	0.07%
2020/02/06	2	91.90	4	92.01	92.30	-2	5,616	-0.04%
2020/02/05	6	90.99	2	90.85	90.85	4	5,550	0.07%
2020/02/04	5	90.31	4	90.80	90.60	1	5,485	0.02%
2020/02/03	10	88.48	0	0.00	89.05	10	5,494	0.18%
2020/01/31	15	90.38	1	89.75	89.95	14	5,321	0.26%
2020/01/30	64	93.58	30.5	92.52	92.15	33.5	5,069	0.66%
2020/01/20	4.3	97.84	0	0.00	97.70	4.3	4,616	0.09%
2020/01/17	6	97.26	0	0.00	97.30	6	4,632	0.13%
2020/01/16	4	97.15	0	0.00	97.30	4	4,540	0.09%
2020/01/15	2	98.08	0	0.00	97.60	2	4,438	0.05%
2020/01/14	0.1	98.60	2	98.63	98.60	-1.9	4,321	-0.04%
2020/01/13	3	97.88	3	98.00	98.00	0	4,147	0.00%
2020/01/10	0.2	97.30	2	97.30	97.30	-1.8	4,083	-0.04%
2020/01/09	0	0.00	5	96.99	96.95	-5	3,974	-0.13%
2020/01/08	5	95.27	3	95.75	95.65	2	3,921	0.05%
2020/01/07	4	96.35	0	0.00	96.10	4	3,852	0.10%
2020/01/06	3	96.68	0	0.00	96.40	3	3,905	0.08%
2020/01/03	1	97.20	1	98.60	97.65	0	3,865	0.00%
2020/01/02	3	97.43	0	0.00	97.65	3	3,954	0.08%
2019/12/31	2	97.05	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1	97.80	2	98.13	97.80	-1	3,933	-0.03%
2019/12/26	0	0.00	2	97.35	97.35	-2	4,006	-0.05%
2019/12/25	1	97.10	0	0.00	97.35	1	4,106	0.02%
2019/12/23	2.3	97.15	0	0.00	97.15	2.3	4,287	0.05%
2019/12/20	2	96.88	0	0.00	96.95	2	4,296	0.05%
2019/12/19	1	97.60	0.1	97.65	97.65	0.9	4,321	0.02%
2019/12/18	2	97.95	1	98.05	98.20	1	4,356	0.02%
2019/12/17	0	0.00	2	98.00	98.15	-2	4,431	-0.05%
2019/12/16	2	96.85	0.2	96.85	96.85	1.8	4,483	0.04%
2019/12/13	0	0.00	1	97.20	96.90	-1	4,692	-0.02%
2019/12/12	1	95.85	1	95.90	95.85	0	4,677	0.00%
2019/12/11	2	93.10	2	93.70	93.75	0	4,718	0.00%
2019/12/09	1	93.80	0	0.00	93.65	1	4,831	0.02%
2019/12/06	2	93.05	3	93.40	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	2	92.95	92.90	-2	5,023	-0.04%
2019/12/04	0	0.00	0	91.90	91.70	0	5,253	0.00%
2019/12/03	1	91.95	0	0.00	92.05	1	5,638	0.02%
2019/12/02	1	91.85	3.1	92.00	92.05	-2.1	5,793	-0.04%
2019/11/29	4	91.86	0	0.00	91.50	4	5,843	0.07%
2019/11/27	2	92.85	0	0.00	93.20	2	6,162	0.03%
2019/11/26	1	92.85	1	93.15	92.85	0	6,183	0.00%
2019/11/25	1	92.85	3	92.60	92.60	-2	6,175	-0.03%
2019/11/22	0	0.00	2	92.55	92.55	-2	6,175	-0.03%
2019/11/21	1	92.15	0	0.00	92.50	1	6,355	0.02%
2019/11/20	2	93.25	0	93.25	93.25	2	6,354	0.03%
2019/11/19	0	93.45	0	0.00	93.60	0	6,378	0.00%
2019/11/18	0	0.00	3	92.63	92.90	-3	6,432	-0.05%
2019/11/15	0	0.00	0.2	92.30	92.30	-0.2	6,467	0.00%
2019/11/14	0	0.00	0.2	91.40	91.40	-0.2	6,534	0.00%
2019/11/13	2	91.65	1.2	91.49	91.45	0.8	6,600	0.01%
2019/11/12	1	91.65	4	91.64	92.00	-3	6,834	-0.04%
2019/11/11	5	91.88	4	91.39	91.15	1	6,916	0.01%
2019/11/08	0	0.00	0	92.55	92.55	0	6,942	0.00%
2019/11/07	2	93.00	3	92.70	92.85	-1	6,947	-0.01%
2019/11/06	2	92.93	1	92.85	93.35	1	6,980	0.01%
2019/11/05	3	92.35	2.6	92.75	92.90	0.4	7,187	0.01%
2019/11/04	1	91.17	4	91.52	92.20	-3	7,536	-0.04%
2019/11/01	5	90.02	6	90.04	90.10	-1	7,768	-0.01%
2019/10/31	2	90.13	1.9	90.13	90.10	0.1	8,003	0.00%
2019/10/30	2	89.45	6	89.39	89.85	-4	7,929	-0.05%
2019/10/29	5	89.49	1	89.60	89.45	4	7,891	0.05%
2019/10/28	1	89.15	0	0.00	89.20	1	7,803	0.01%
2019/10/25	0	0.00	2	88.90	88.80	-2	7,770	-0.03%
2019/10/24	0.1	88.60	0	0.00	88.80	0.1	7,690	0.00%
2019/10/23	0.1	88.40	0.1	88.40	88.45	0	7,729	0.00%
2019/10/22	1	88.80	1	88.55	88.70	0	7,742	0.00%
2019/10/21	1	87.80	0	0.00	87.85	1	7,787	0.01%
2019/10/18	1	88.00	3	88.12	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	1	87.90	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	2	88.00	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	4	87.73	87.70	-4	8,218	-0.05%
2019/10/14	1	87.00	32	87.49	87.55	-31	8,237	-0.38%
2019/10/09	0	0.00	2	85.98	85.80	-2	8,235	-0.02%
2019/10/08	0	0.00	9	86.44	86.50	-9	8,169	-0.11%
2019/10/07	0.6	85.45	2	85.40	85.45	-1.4	8,139	-0.02%
2019/10/04	0	0.00	4	85.06	85.15	-4	8,144	-0.05%
2019/10/03	3	84.97	1	84.80	84.80	2	8,150	0.02%
2019/10/02	1.1	85.74	1	85.70	85.65	0.1	8,133	0.00%
2019/10/01	0	0.00	10	85.64	85.95	-10	8,066	-0.12%
2019/09/27	0	0.00	4	84.61	84.60	-4	8,011	-0.05%
2019/09/26	2	84.60	1	84.60	84.30	1	8,006	0.01%
2019/09/25	0	0.00	1	83.95	84.10	-1	8,007	-0.01%
2019/09/24	4	84.45	4	84.54	84.65	0	8,170	0.00%
2019/09/20	2	84.70	12.3	84.74	84.70	-10.3	8,338	-0.12%
2019/09/19	2	85.00	30	84.55	84.45	-28	8,300	-0.34%
2019/09/18	0	0.00	5	84.78	84.95	-5	8,303	-0.06%
2019/09/17	0	0.00	2	84.33	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	6	84.26	84.40	-6	8,469	-0.07%
2019/09/12	0	0.00	5.1	83.94	83.90	-5.1	8,480	-0.06%
2019/09/11	1	83.50	2	83.45	83.45	-1	8,689	-0.01%
2019/09/10	4	83.68	0.3	83.35	83.40	3.7	8,659	0.04%
2019/09/09	0	0.00	11.1	83.80	83.80	-11.1	8,675	-0.13%
2019/09/06	0	0.00	18	83.48	83.50	-18	8,517	-0.21%
2019/09/05	0	0.00	12	83.03	83.00	-12	8,329	-0.14%
2019/09/04	0	0.00	7	82.04	82.15	-7	8,060	-0.09%
2019/09/03	1	81.50	0	0.00	81.20	1	8,057	0.01%
2019/09/02	3	81.87	1	81.90	81.90	2	8,101	0.02%
2019/08/30	0	0.00	27	81.57	81.85	-27	8,117	-0.33%
2019/08/29	2	80.30	2	80.50	80.55	0	7,912	0.00%
2019/08/28	0.1	80.50	2.1	80.40	80.40	-2	7,978	-0.03%
2019/08/27	0	0.00	0.1	80.05	79.85	-0.1	8,023	0.00%
2019/08/26	8	79.73	0	0.00	79.65	8	8,107	0.10%
2019/08/23	0	0.00	0.3	81.00	81.00	-0.3	8,030	0.00%
2019/08/22	0.1	81.00	9	81.31	80.90	-9	8,137	-0.11%
2019/08/21	0	0.00	3	81.03	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	2.1	81.00	81.00	-2.1	8,234	-0.02%
2019/08/19	3	80.60	3.8	80.81	80.80	-0.8	8,265	-0.01%
2019/08/16	3	79.47	3	80.27	80.35	0	8,584	0.00%
2019/08/15	15	79.19	0	0.00	79.40	15	8,658	0.17%
2019/08/14	0	0.00	1.3	80.67	80.30	-1.3	8,722	-0.01%
2019/08/13	22	79.83	1	79.80	79.70	21	8,837	0.24%
2019/08/12	5	80.60	0	0.00	80.60	5	9,106	0.05%
2019/08/08	3	80.25	6.8	80.69	80.65	-3.8	9,337	-0.04%
2019/08/07	27	79.76	0	0.00	79.70	27	9,541	0.28%
2019/08/06	23	78.90	3	80.03	80.10	20	9,598	0.21%
2019/08/05	16	80.53	0	0.00	80.15	16	9,494	0.17%
2019/08/02	12	80.96	3	80.95	80.95	9	9,347	0.10%
2019/08/01	2	82.20	3.2	82.31	82.30	-1.2	9,181	-0.01%
2019/07/30	0	0.00	4	83.23	83.20	-4	9,505	-0.04%
2019/07/29	0.1	83.45	13	83.29	83.45	-12.9	9,595	-0.13%
2019/07/26	0	0.00	2	83.30	83.25	-2	10,049	-0.02%
2019/07/25	0	0.00	18	83.67	83.80	-18	10,100	-0.18%
2019/07/24	0	0.00	2	83.65	83.55	-2	10,072	-0.02%
2019/07/23	3	83.77	3	83.82	83.60	0	10,068	0.00%
2019/07/22	2	83.30	6	83.41	83.40	-4	10,034	-0.04%
2019/07/19	3	83.08	2	83.00	83.00	1	9,953	0.01%
2019/07/18	2	82.70	0	0.00	82.70	2	9,842	0.02%
2019/07/17	2	82.95	1.2	82.98	82.80	0.8	9,816	0.01%
2019/07/16	2	83.45	8	83.38	83.35	-6	9,688	-0.06%
2019/07/15	0	0.00	2	83.25	83.20	-2	9,805	-0.02%
2019/07/12	2	82.75	10	82.95	82.75	-8	9,994	-0.08%
2019/07/11	0	0.00	11	82.93	82.85	-11	10,329	-0.11%
2019/07/10	0	0.00	33	82.02	82.20	-33	10,286	-0.32%
2019/07/09	4	81.64	1	81.50	81.50	3	10,340	0.03%
2019/07/08	4	81.65	3	81.60	81.60	1	10,397	0.01%
2019/07/04	3	82.03	0	0.00	82.00	3	10,624	0.03%
2019/07/03	1	81.50	12	81.50	81.50	-11	10,782	-0.10%
2019/07/02	1	82.55	1	82.50	82.45	0	10,772	0.00%
2019/07/01	0	0.00	13	82.64	82.65	-13	10,800	-0.12%
2019/06/27	0	81.50	13	81.51	81.50	-13	10,782	-0.12%
2019/06/26	2	80.50	4	80.38	80.35	-2	10,621	-0.02%
2019/06/25	0	0.00	5	80.75	80.75	-5	10,580	-0.05%
2019/06/24	0	0.00	5	80.91	81.20	-5	10,490	-0.05%
2019/06/21	2	81.03	18	80.91	80.85	-16	10,258	-0.16%
2019/06/20	3	80.82	16	80.91	80.85	-13	10,120	-0.13%
2019/06/19	3	80.10	4	80.29	80.75	-1	10,042	-0.01%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	1	78.45	0	0.00	78.70	1	10,017	0.01%
2019/06/14	0	0.00	1	78.85	78.90	-1	10,058	-0.01%
2019/06/13	25	79.25	4.2	79.14	79.05	20.8	10,209	0.20%
2019/06/12	0	0.00	20	79.53	79.70	-20	10,302	-0.19%
2019/06/11	0	0.00	30	79.50	79.40	-30	10,234	-0.29%
2019/06/10	0	0.00	4	78.93	79.05	-4	10,226	-0.04%
2019/06/06	0.1	77.85	0	0.00	77.70	0.1	10,329	0.00%
2019/06/05	0	78.45	0	0.00	78.30	0	10,282	0.00%
2019/06/04	5	78.18	0	0.00	78.05	5	10,331	0.05%
2019/06/03	1.1	78.32	0	0.00	78.55	1.1	10,515	0.01%
2019/05/31	13	78.07	1	78.45	78.45	12	10,741	0.11%
2019/05/30	5	77.38	0	0.00	77.40	5	10,771	0.05%
2019/05/29	12	76.63	0	0.00	76.75	12	10,785	0.11%
2019/05/28	10	76.96	0.1	77.30	77.10	9.9	10,839	0.09%
2019/05/27	4	77.18	0	0.00	77.15	4	10,940	0.04%
2019/05/24	16	77.18	0	0.00	77.35	16	11,071	0.14%
2019/05/23	21	77.10	0	0.00	76.95	21	11,135	0.19%
2019/05/22	32	78.42	0	0.00	78.40	32	11,019	0.29%
2019/05/21	6	78.15	2	78.30	78.40	4	11,415	0.04%
2019/05/20	19.5	78.40	0	0.00	78.20	19.5	11,133	0.18%
2019/05/17	8.3	78.87	0	0.00	78.25	8.3	11,004	0.08%
2019/05/16	21	79.32	2	79.05	79.05	19	10,671	0.18%
2019/05/15	18	79.77	0	0.00	79.75	18	10,447	0.17%
2019/05/14	24.2	79.48	2	79.35	79.65	22.2	10,229	0.22%
2019/05/13	17	80.52	0	0.00	80.15	17	9,994	0.17%
2019/05/10	6	81.13	1.2	81.54	81.50	4.8	9,793	0.05%
2019/05/09	3	81.47	0.2	81.70	81.55	2.8	9,684	0.03%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/07	2	82.75	2.1	83.20	83.15	-0.1	9,480	0.00%
2019/05/03	0	0.00	1	83.50	83.75	-1	9,302	-0.01%
2019/05/02	8	83.02	0	0.00	83.00	8	8,904	0.09%
2019/04/29	3	82.60	3	82.80	82.80	0	9,065	0.00%
2019/04/25	0	83.40	0	0.00	83.40	0	9,254	0.00%
2019/04/24	1	83.00	3	83.07	83.20	-2	9,451	-0.02%
2019/04/22	2	82.85	0	0.00	82.70	2	9,585	0.02%
2019/04/19	0	82.80	0	0.00	82.80	0	9,709	0.00%
2019/04/17	1.1	82.52	9	82.83	82.75	-7.9	9,394	-0.08%
2019/04/16	2	81.90	2	82.10	82.10	0	9,192	0.00%
2019/04/15	0	0.00	1	81.90	81.85	-1	9,306	-0.01%
2019/04/11	0	0.00	3	81.50	81.15	-3	9,630	-0.03%
2019/04/10	0	0.00	5	81.27	81.50	-5	9,634	-0.05%
2019/04/09	0	0.00	6	81.22	81.40	-6	9,531	-0.06%
2019/04/08	0	0.00	1	80.85	80.90	-1	9,436	-0.01%
2019/04/02	0	0.00	1	80.25	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	8	80.18	79.85	-8	9,544	-0.08%
2019/03/27	0	0.00	3	78.67	78.50	-3	9,559	-0.03%
2019/03/26	0.1	78.70	0	0.00	78.65	0.1	9,592	0.00%
2019/03/25	3	78.10	0	0.00	78.15	3	9,674	0.03%
2019/03/22	0	0.00	6	79.60	79.35	-6	9,652	-0.06%
2019/03/21	0	0.00	8.3	78.99	79.15	-8.3	9,683	-0.09%
2019/03/20	0	0.00	1.2	78.42	78.50	-1.2	9,598	-0.01%
2019/03/19	2	78.13	2.2	78.26	78.40	-0.2	9,545	0.00%
2019/03/18	0	0.00	3	78.07	78.10	-3	9,490	-0.03%
2019/03/15	1	77.25	0	0.00	77.60	1	9,503	0.01%
2019/03/14	1.1	77.05	0	0.00	77.05	1.1	9,425	0.01%
2019/03/13	2	77.10	2	77.10	77.10	0	9,677	0.00%
2019/03/12	0	0.00	5	77.18	77.25	-5	9,668	-0.05%
2019/03/11	1	76.05	0	0.00	76.15	1	9,506	0.01%
2019/03/08	7	76.10	0	0.00	76.00	7	9,659	0.07%
2019/03/06	0	0.00	2	76.95	76.95	-2	9,408	-0.02%
2019/03/05	2	76.60	0	0.00	76.75	2	9,208	0.02%
2019/03/04	7	77.24	6	77.09	76.95	1	9,178	0.01%
2019/02/27	6.1	77.49	3	77.65	77.65	3.1	9,143	0.03%
2019/02/26	0.1	77.70	0	0.00	77.70	0.1	8,995	0.00%
2019/02/25	3	77.42	11	77.59	77.50	-8	8,829	-0.09%
2019/02/22	2	76.90	2	76.95	76.95	0	8,759	0.00%
2019/02/21	0.1	77.10	0	0.00	77.10	0.1	8,738	0.00%
2019/02/20	0	0.00	3	76.37	76.35	-3	8,545	-0.04%
2019/02/19	2	75.60	0	0.00	75.50	2	8,121	0.02%
2019/02/15	1	75.05	0	0.00	75.05	1	8,163	0.01%
2019/02/14	1.1	75.41	1	75.45	75.25	0.1	8,284	0.00%
2019/02/13	2	75.85	0	0.00	75.50	2	8,325	0.02%
2019/02/12	3	75.48	4	75.60	75.65	-1	8,870	-0.01%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/29	2	74.55	0	0.00	74.50	2	8,949	0.02%
2019/01/28	1	75.20	0	0.00	75.15	1	8,953	0.01%
2019/01/25	2	75.00	1	75.00	75.00	1	9,001	0.01%
2019/01/24	0.1	74.20	0	0.00	74.05	0.1	8,992	0.00%
2019/01/22	7	73.92	2	74.05	74.05	5	9,094	0.06%
2019/01/21	0	0.00	3	76.55	76.50	-3	9,112	-0.03%
2019/01/17	1	75.45	0	0.00	75.55	1	9,581	0.01%
2019/01/16	2	75.55	58	75.65	75.55	-56	9,630	-0.58%
2019/01/15	0	0.00	1	75.15	75.65	-1	9,789	-0.01%
2019/01/14	1	75.40	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	23.1	75.52	75.50	-23.1	9,912	-0.23%
2019/01/10	0	0.00	1	74.75	74.80	-1	9,872	-0.01%
2019/01/09	1	74.95	0	0.00	75.00	1	10,164	0.01%
2019/01/08	0.1	73.85	0	0.00	73.65	0.1	10,251	0.00%
2019/01/07	1	73.90	0	0.00	73.95	1	10,889	0.01%
2019/01/04	3	72.33	1	72.50	72.20	2	11,031	0.02%
2019/01/03	13	73.50	0	0.00	73.35	13	11,818	0.11%
2019/01/02	11	74.48	0	0.00	74.05	11	11,938	0.09%
2018/12/28	2	75.05	12	75.50	75.50	-10	12,571	-0.08%
2018/12/27	1.1	74.62	1	74.60	75.05	0.1	12,940	0.00%
2018/12/26	2	73.53	0	0.00	73.55	2	12,942	0.02%
2018/12/25	10	73.45	0	0.00	73.75	10	12,867	0.08%
2018/12/22	5	74.75	5	74.70	74.85	0	12,755	0.00%
2018/12/21	1	74.90	3	74.85	75.20	-2	12,926	-0.02%
2018/12/20	27.1	75.19	0	0.00	75.05	27.1	13,248	0.20%
2018/12/19	2	75.83	0	0.00	75.90	2	13,222	0.02%
2018/12/18	20.1	75.30	0	0.00	75.30	20.1	13,273	0.15%
2018/12/17	4	75.76	3	75.95	75.95	1	13,268	0.01%
2018/12/14	11	75.02	0	0.00	75.35	11	13,243	0.08%
2018/12/13	0.1	76.35	1	76.45	76.30	-0.9	13,211	-0.01%
2018/12/12	0	0.00	2	75.73	76.20	-2	13,210	-0.02%
2018/12/11	0	0.00	2	75.05	75.05	-2	13,215	-0.02%
2018/12/10	3	74.53	0	0.00	74.45	3	13,270	0.02%
2018/12/06	3	75.03	4	75.18	75.10	-1	13,600	-0.01%
2018/12/05	3	76.77	0	0.00	76.65	3	13,587	0.02%
2018/12/03	0	0.00	1	78.42	78.80	-1	13,489	-0.01%
2018/11/29	3.1	77.39	0	0.00	77.05	3.1	13,262	0.02%
2018/11/26	0	0.00	2	76.10	76.15	-2	13,032	-0.02%
2018/11/23	11	75.50	0	0.00	75.35	11	13,091	0.08%
2018/11/22	2.1	75.86	0	0.00	75.60	2.1	13,247	0.02%
2018/11/21	3.1	75.83	5	75.93	76.00	-1.9	13,286	-0.01%
2018/11/20	2	76.45	0	0.00	76.00	2	13,118	0.02%
2018/11/19	2	77.05	0	0.00	76.70	2	13,017	0.02%
2018/11/16	0	0.00	7	76.88	76.95	-7	12,964	-0.05%
2018/11/15	2	77.60	5	77.60	77.60	-3	12,876	-0.02%
2018/11/14	0	0.00	30	77.39	77.35	-30	12,865	-0.23%
2018/11/13	6	77.05	26	77.09	77.10	-20	12,813	-0.16%
2018/11/12	0	0.00	1	77.80	78.00	-1	12,712	-0.01%
2018/11/09	12	77.84	6	77.84	77.80	6	12,685	0.05%
2018/11/08	0.1	78.90	11	78.93	78.85	-10.9	12,143	-0.09%
2018/11/07	2	78.43	0	0.00	78.40	2	12,009	0.02%
2018/11/06	2	78.25	0	0.00	78.00	2	12,027	0.02%
2018/11/05	3	77.65	2	78.25	78.25	1	11,945	0.01%
2018/11/02	4	78.43	3	78.65	78.65	1	11,895	0.01%
2018/11/01	1	78.30	0	0.00	78.40	1	11,851	0.01%
2018/10/31	0	0.00	4	77.29	77.55	-4	11,758	-0.03%
2018/10/30	4	75.88	2	75.95	75.95	2	11,634	0.02%
2018/10/29	1	75.70	0	0.00	75.75	1	11,553	0.01%
2018/10/26	15.2	75.49	3	75.32	75.40	12.2	11,468	0.11%
2018/10/25	1	75.55	0	0.00	75.50	1	11,239	0.01%
2018/10/24	1.1	77.07	13	77.57	77.40	-11.9	10,803	-0.11%
2018/10/23	7	78.01	5	78.15	77.75	2	10,641	0.02%
2018/10/22	2	78.35	4	79.30	79.20	-2	10,326	-0.02%
2018/10/19	5	78.10	1	78.90	79.30	4	10,260	0.04%
2018/10/18	3.2	79.64	2	79.30	79.15	1.2	10,165	0.01%
2018/10/17	7	80.19	24	80.22	79.40	-17	10,117	-0.17%
2018/10/16	4	78.83	39	79.13	79.30	-35	9,921	-0.35%
2018/10/15	62.2	78.87	6	79.08	79.20	56.2	9,950	0.56%
2018/10/12	7	78.61	0	0.00	80.05	7	9,350	0.07%
2018/10/11	93.1	78.54	3	78.70	77.40	90.1	9,184	0.98%
2018/10/09	21	83.17	2	83.40	83.25	19	8,092	0.23%
2018/10/08	22	82.99	8	83.08	83.00	14	7,840	0.18%
2018/10/05	15	83.85	2.1	83.08	83.45	13	7,292	0.18%
2018/10/04	9	85.01	2	84.90	84.90	7	6,962	0.10%
2018/10/03	2	85.95	1	85.95	85.95	1	6,865	0.01%
2018/10/02	14	86.30	2	86.05	86.05	12	6,874	0.17%
2018/10/01	2	87.00	4	87.18	87.35	-2	6,934	-0.03%
2018/09/28	2	86.80	5	87.50	86.90	-3	6,925	-0.04%
2018/09/27	0	0.00	28	87.29	87.35	-28	6,757	-0.41%
2018/09/26	2	86.80	3	86.83	86.90	-1	6,323	-0.02%
2018/09/21	2.1	86.36	4.1	86.75	86.85	-2	6,218	-0.03%
2018/09/20	5	86.20	8	86.00	85.90	-3	6,205	-0.05%
2018/09/19	2	85.85	0	0.00	86.15	2	6,337	0.03%
2018/09/17	1	86.00	0	0.00	85.85	1	6,533	0.02%
2018/09/14	1.1	85.84	3	86.43	86.50	-1.9	6,517	-0.03%
2018/09/13	38	85.26	0	0.00	84.95	38	6,481	0.59%
2018/09/12	2	85.48	0	0.00	85.55	2	6,167	0.03%
2018/09/11	9	85.58	0	0.00	85.65	9	5,989	0.15%
2018/09/10	1	86.00	0	0.00	86.00	1	5,747	0.02%
2018/09/07	0	0.00	2	86.25	86.40	-2	5,723	-0.03%
2018/09/06	1	86.65	0	0.00	86.50	1	5,741	0.02%
2018/09/04	0	0.00	1.1	87.00	87.00	-1.1	5,782	-0.02%
2018/09/03	0	0.00	2	86.50	86.45	-2	5,798	-0.03%
2018/08/31	3	86.83	0	0.00	86.95	3	5,795	0.05%
2018/08/30	2	88.05	2.3	87.58	87.55	-0.3	5,836	-0.01%
2018/08/29	0	0.00	2	87.13	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	1	86.30	86.25	-1	5,600	-0.02%
2018/08/27	2	85.30	2	85.55	85.55	0	5,580	0.00%
2018/08/24	2.1	84.90	3	84.77	84.80	-1	5,528	-0.02%
2018/08/23	2	84.90	10	84.85	85.05	-8	5,512	-0.15%
2018/08/21	2	84.00	2	84.55	84.55	0	5,515	0.00%
2018/08/17	2	83.83	0	0.00	83.65	2	5,479	0.04%
2018/08/16	2	83.80	0	0.00	83.80	2	5,421	0.04%
2018/08/15	1	83.80	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0	0.00	2.2	84.56	84.55	-2.2	5,340	-0.04%
2018/08/13	3.1	84.91	0	0.00	83.95	3.1	5,368	0.06%
2018/08/10	2	85.70	2	85.70	85.70	0	5,285	0.00%
2018/08/07	2	85.65	2	85.80	85.50	0	5,460	0.00%
2018/08/06	0	0.00	0.3	85.75	85.70	-0.3	5,727	-0.01%
2018/08/01	1	86.10	4	86.08	86.15	-3	6,036	-0.05%
2018/07/31	2	85.30	3	85.47	85.55	-1	6,058	-0.02%
2018/07/27	0	0.00	7	85.62	85.70	-7	6,081	-0.12%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/25	0.1	84.65	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.50	84.70	-1	6,082	-0.02%
2018/07/20	0	0.00	9	84.56	84.65	-9	6,337	-0.14%
2018/07/19	0	0.00	6	83.58	83.30	-6	6,304	-0.10%
2018/07/17	1	82.65	1	82.55	82.55	0	6,322	0.00%
2018/07/13	1	82.90	1	83.30	83.35	0	6,407	0.00%
2018/07/12	1	81.65	3	82.60	82.65	-2	6,241	-0.03%
2018/07/11	1	81.45	1	81.90	81.70	0	6,198	0.00%
2018/07/10	0	0.00	7	82.62	82.45	-7	6,163	-0.11%
2018/07/09	0	0.00	15	82.20	82.25	-15	6,131	-0.24%
2018/07/06	1	81.00	0	0.00	80.95	1	6,040	0.02%
2018/07/05	3.1	81.15	1	80.75	80.75	2.1	5,994	0.04%
2018/07/04	0	0.00	2	81.15	81.40	-2	6,006	-0.03%
2018/07/02	0	0.00	1	81.05	81.05	-1	6,052	-0.02%
2018/06/29	8	80.38	14	81.19	81.45	-6	6,045	-0.10%
2018/06/28	9	80.05	0	0.00	80.05	9	5,950	0.15%
2018/06/27	7	80.59	2	80.35	80.40	5	5,831	0.09%
2018/06/26	6.1	80.32	3	80.63	80.70	3.1	5,761	0.05%
2018/06/25	3	80.88	0	0.00	80.90	3	5,556	0.05%
2018/06/22	15	80.66	2	81.15	81.15	13	5,478	0.24%
2018/06/21	2	81.50	0	0.00	81.25	2	5,442	0.04%
2018/06/20	0	0.00	2	81.50	81.50	-2	5,540	-0.04%
2018/06/15	2	81.55	0	0.00	81.95	2	5,464	0.04%
2018/06/12	1	82.35	0.3	82.65	82.50	0.7	5,436	0.01%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/08	3	83.05	2	83.20	82.55	1	5,459	0.02%
2018/06/05	1	82.60	0	0.00	82.50	1	5,538	0.02%
2018/06/04	0	0.00	1	82.55	82.60	-1	5,547	-0.02%
2018/06/01	1	81.20	3	81.30	81.35	-2	5,472	-0.04%
2018/05/30	1	80.90	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	1	81.85	81.85	-1	5,697	-0.02%
2018/05/23	1	82.00	0	0.00	81.35	1	5,743	0.02%
2018/05/22	1	81.85	0	81.90	81.75	1	5,770	0.02%
2018/05/21	7	81.22	2	82.00	82.05	5	5,933	0.08%
2018/05/18	1	81.00	0	0.00	80.95	1	6,008	0.02%
2018/05/15	1	81.95	2	81.85	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	24	82.03	82.50	-24	6,727	-0.36%
2018/05/11	1	81.15	20	81.41	81.60	-19	6,558	-0.29%
2018/05/10	3	80.50	0	0.00	80.65	3	6,315	0.05%
2018/05/08	2	79.48	2	79.53	80.00	0	6,278	0.00%
2018/05/07	0	0.00	2	79.50	79.50	-2	6,271	-0.03%
2018/05/04	2	78.75	3	78.90	78.95	-1	6,314	-0.02%
2018/05/03	3	78.48	2	78.60	78.55	1	6,384	0.02%
2018/05/02	3	79.78	0	0.00	79.40	3	6,320	0.05%
2018/04/30	8	80.05	0	0.00	80.00	8	6,313	0.13%
2018/04/27	15	79.11	0	0.00	79.20	15	6,300	0.24%
2018/04/26	17	79.37	2	79.00	79.05	15	6,167	0.24%
2018/04/25	8	79.08	0	0.00	79.30	8	5,981	0.13%
2018/04/24	3	79.35	0	0.00	79.55	3	5,821	0.05%
2018/04/23	6	80.13	0	0.00	79.95	6	5,635	0.11%
2018/04/20	1	80.95	0	0.00	80.75	1	5,524	0.02%
2018/04/19	0	0.00	3	82.65	82.65	-3	5,421	-0.06%
2018/04/18	2	81.60	0	0.00	81.60	2	5,395	0.04%
2018/04/17	4	81.83	0	0.00	81.40	4	5,375	0.07%
2018/04/16	2	82.35	2	82.30	82.30	0	5,399	0.00%
2018/04/13	2	82.65	0	0.00	82.50	2	5,430	0.04%
2018/04/11	2	82.95	2	82.95	82.85	0	5,534	0.00%
2018/04/10	2	81.95	2	82.60	82.50	0	5,584	0.00%
2018/04/09	2	82.10	2	82.25	82.20	0	5,639	0.00%
2018/04/03	1	81.50	0	0.00	81.50	1	5,642	0.02%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/03/28	3	82.52	2	82.35	82.25	1	5,560	0.02%
2018/03/27	0	0.00	3	83.03	83.40	-3	5,518	-0.05%
2018/03/23	1.2	82.03	0	0.00	82.10	1.2	5,489	0.02%
2018/03/22	2	84.20	1	83.55	83.55	1	5,423	0.02%
2018/03/20	2	83.35	2	83.65	83.80	0	5,416	0.00%
2018/03/19	3	83.60	3	83.90	83.85	0	5,405	0.00%
2018/03/16	2	83.90	2	83.45	83.90	0	5,399	0.00%
2018/03/15	0.1	84.30	0	0.00	84.25	0.1	5,373	0.00%
2018/03/13	0	0.00	2	84.70	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	4.4	84.01	84.15	-4.4	5,367	-0.08%
2018/03/09	0	0.00	5	82.83	82.85	-5	5,442	-0.09%
2018/03/08	0	0.00	1	82.70	82.75	-1	5,427	-0.02%
2018/03/07	2	81.80	0	0.00	81.80	2	5,398	0.04%
2018/03/06	3	81.82	3	81.92	82.15	0	5,449	0.00%
2018/03/05	3	81.18	2	80.85	80.75	1	5,491	0.02%
2018/03/02	0.2	81.30	0	0.00	81.15	0.2	5,452	0.00%
2018/02/27	2	83.15	5	82.52	82.35	-3	5,345	-0.06%
2018/02/26	4	82.53	0	0.00	82.40	4	5,235	0.08%
2018/02/22	0	0.00	4	81.00	81.00	-4	5,225	-0.08%
2018/02/21	0	0.00	10	81.52	81.50	-10	5,238	-0.19%
2018/02/12	2.4	79.63	2	79.73	79.70	0.4	5,082	0.01%
2018/02/09	6.1	78.47	1	79.05	79.05	5.1	5,062	0.10%
2018/02/08	6	80.44	0	0.00	80.60	6	4,828	0.12%
2018/02/07	3	81.20	4	81.23	80.65	-1	4,854	-0.02%
2018/02/06	12	79.64	0	0.00	79.65	12	4,702	0.26%
2018/02/05	0	0.00	1	83.20	83.60	-1	4,182	-0.02%
2018/02/02	3	84.75	0	0.00	84.90	3	4,080	0.07%
2018/02/01	1	85.40	0	0.00	85.25	1	4,049	0.02%
2018/01/31	8	84.67	5	84.48	84.65	3	4,014	0.07%
2018/01/30	2.2	84.83	0	0.00	84.55	2.2	3,980	0.06%
2018/01/29	6	85.42	0	0.00	85.55	6	3,924	0.15%
2018/01/26	7	87.26	1	87.55	87.50	6	3,841	0.16%
2018/01/25	2	87.50	2	87.45	87.45	0	3,739	0.00%
2018/01/24	2	87.85	0	0.00	87.20	2	3,678	0.05%
2018/01/22	0	0.00	1	87.90	87.95	-1	3,588	-0.03%
2018/01/19	1	86.65	4	87.08	87.15	-3	3,550	-0.08%
2018/01/18	0	0.00	7	86.39	86.30	-7	3,516	-0.20%
2018/01/17	2	84.65	2	85.33	85.15	0	3,441	0.00%
2018/01/16	0	0.00	3	84.97	85.00	-3	3,364	-0.09%
2018/01/15	4	84.55	1	84.55	84.65	3	3,328	0.09%
2018/01/12	0	0.00	5	84.11	84.10	-5	3,310	-0.15%
2018/01/11	1	83.65	3	83.33	83.40	-2	3,303	-0.06%
2018/01/10	2	83.88	6	83.96	83.75	-4	3,334	-0.12%
2018/01/09	2	84.20	5	84.10	84.15	-3	3,292	-0.09%
2018/01/08	3	83.85	3	84.00	84.10	0	3,298	0.00%
2018/01/05	1	83.60	5	83.71	83.75	-4	3,272	-0.12%
2018/01/04	3	83.50	0	0.00	83.50	3	3,291	0.09%
2018/01/03	1	83.10	3	83.40	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,412	-0.03%