元大台灣50 (0050)-元大-古亭券商分點個股進出

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
163.30
漲跌
▲1.65
漲幅
+1.02%
成交量
9,094張
產業
上市
3683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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/13	0.9	163.51	5.4	163.60	163.30	-4.5	10,911	-0.04%
2024/05/10	1.3	160.95	7.6	161.35	161.65	-6.3	10,908	-0.06%
2024/05/09	0.2	160.76	1	160.95	160.50	-0.8	10,887	-0.01%
2024/05/08	0.1	159.75	4.4	160.30	160.70	-4.4	10,915	-0.04%
2024/05/07	0.3	160.11	2.7	160.20	160.10	-2.4	10,975	-0.02%
2024/05/06	2	159.28	6.2	159.26	159.20	-4.2	11,315	-0.04%
2024/05/03	2.1	157.27	1.2	158.31	156.95	0.8	11,435	0.01%
2024/05/02	8.3	156.25	0	0.00	156.15	8.3	11,775	0.07%
2024/04/30	1.1	159.13	4.4	159.21	158.25	-3.3	11,907	-0.03%
2024/04/29	5.4	158.69	12.8	158.29	158.80	-7.4	11,948	-0.06%
2024/04/26	0.2	155.87	7.9	156.02	156.00	-7.7	12,035	-0.06%
2024/04/25	13.8	153.92	11.1	154.28	153.50	2.7	12,372	0.02%
2024/04/24	6.1	155.13	3.7	155.90	156.35	2.4	12,412	0.02%
2024/04/23	6.6	152.11	6.5	152.09	151.90	0.1	12,890	0.00%
2024/04/22	8.5	150.79	9.3	150.27	150.45	-0.8	13,165	-0.01%
2024/04/19	110.5	151.13	7.5	151.25	150.90	103	13,214	0.78%	大買/鉅額交易
2024/04/18	2.1	157.03	9.8	157.78	158.95	-7.7	12,816	-0.06%
2024/04/17	7	157.18	8.2	157.48	157.40	-1.2	12,800	-0.01%
2024/04/16	25.8	156.20	20.4	156.18	155.65	5.3	12,784	0.04%
2024/04/15	11.2	160.07	10.9	160.18	160.00	0.3	12,601	0.00%
2024/04/12	0.5	162.56	0.5	162.40	162.10	0.1	12,626	0.00%
2024/04/11	0.3	162.04	7.8	162.13	162.50	-7.5	12,596	-0.06%
2024/04/10	0.1	162.94	1.3	163.02	163.00	-1.1	12,600	-0.01%
2024/04/09	2.2	161.89	41.3	161.35	163.25	-39	12,737	-0.31%
2024/04/08	0.1	159.38	6.4	159.53	159.45	-6.4	12,701	-0.05%
2024/04/03	4.8	158.31	2.1	158.11	158.55	2.7	12,825	0.02%
2024/04/02	1.9	159.38	68	158.97	159.65	-66.1	12,995	-0.51%
2024/04/01	0.7	157.66	0.7	158.16	157.40	0	13,372	0.00%
2024/03/29	3	157.18	1.2	157.64	157.90	1.8	13,564	0.01%
2024/03/28	0.7	156.92	3.2	156.53	156.90	-2.6	13,567	-0.02%
2024/03/27	4.1	157.30	11	157.70	157.65	-6.9	13,618	-0.05%
2024/03/26	5.1	158.27	6.2	157.74	157.60	-1.1	13,634	-0.01%
2024/03/25	6	157.46	3.3	157.71	157.50	2.7	13,636	0.02%
2024/03/22	0.1	156.93	5.1	156.95	157.20	-5	13,586	-0.04%
2024/03/21	2.3	156.84	24.2	157.06	157.40	-21.9	13,584	-0.16%
2024/03/20	1.4	153.36	1	154.20	153.20	0.4	13,558	0.00%
2024/03/19	1.5	153.80	1.1	154.41	154.05	0.5	13,924	0.00%
2024/03/18	0.1	153.87	5.6	154.00	154.40	-5.5	13,830	-0.04%
2024/03/15	0.7	153.72	17	153.94	153.00	-16.3	13,623	-0.12%
2024/03/14	2.4	154.89	9.5	155.10	155.10	-7.1	13,532	-0.05%
2024/03/13	12.1	155.51	12.1	155.55	155.25	0	13,611	0.00%
2024/03/12	9.3	153.07	11.5	153.64	154.50	-2.3	13,443	-0.02%
2024/03/11	2.4	153.61	16.8	153.24	152.90	-14.4	13,318	-0.11%
2024/03/08	17.6	155.18	29.6	155.48	154.45	-12	13,181	-0.09%
2024/03/07	5.4	152.25	40.9	152.16	152.30	-35.6	12,772	-0.28%
2024/03/06	2.6	148.59	5	147.53	148.85	-2.4	12,366	-0.02%
2024/03/05	4.2	148.09	10.4	148.25	148.15	-6.2	12,273	-0.05%
2024/03/04	2.2	146.98	38.8	146.34	146.95	-36.5	12,111	-0.30%
2024/03/01	2.2	143.44	3	143.30	142.80	-0.8	11,865	-0.01%
2024/02/29	5.6	143.22	10.9	143.33	143.30	-5.3	11,877	-0.04%
2024/02/27	2.3	143.01	7.4	143.64	143.35	-5.2	11,985	-0.04%
2024/02/26	4.4	143.66	3.4	143.70	143.95	0.9	11,990	0.01%
2024/02/23	0.7	143.53	8.8	143.81	143.75	-8	11,929	-0.07%
2024/02/22	1.3	142.57	19.3	142.58	142.80	-18	12,083	-0.15%
2024/02/21	1.3	141.31	11.1	141.23	141.20	-9.7	12,022	-0.08%
2024/02/20	0.2	141.54	8	141.89	141.65	-7.8	12,301	-0.06%
2024/02/19	1.2	140.82	19.4	140.91	141.10	-18.2	12,385	-0.15%
2024/02/16	2.4	141.73	40.1	141.70	141.30	-37.7	12,615	-0.30%
2024/02/15	3.8	142.40	43.6	142.02	142.35	-39.9	12,656	-0.31%
2024/02/05	0.2	135.79	31.3	135.97	135.95	-31.2	12,384	-0.25%
2024/02/02	5	135.00	9.4	135.06	135.10	-4.3	12,168	-0.04%
2024/02/01	2.8	134.04	3.7	134.03	134.35	-0.9	12,124	-0.01%
2024/01/31	0.3	134.48	4.6	134.75	134.35	-4.3	12,169	-0.04%
2024/01/30	0	136.30	15.5	136.37	136.15	-15.5	12,165	-0.13%
2024/01/29	4.7	136.39	33.9	136.39	136.50	-29.2	12,271	-0.24%
2024/01/26	0	0.00	12.9	135.71	135.65	-12.9	11,972	-0.11%
2024/01/25	0.6	135.54	63.6	135.37	135.65	-63	11,872	-0.53%
2024/01/24	0.2	134.10	21.9	134.20	134.00	-21.8	11,511	-0.19%
2024/01/23	0.1	133.72	2.3	133.86	134.05	-2.2	11,454	-0.02%
2024/01/22	7	133.65	3.1	133.94	133.80	4	11,491	0.03%
2024/01/19	0	132.90	24.5	132.76	132.90	-24.4	11,344	-0.22%
2024/01/18	3	128.02	4.1	128.07	128.30	-1	11,276	-0.01%
2024/01/17	46.2	127.82	28	127.53	127.45	18.2	11,225	0.16%
2024/01/16	23.9	131.63	1.9	131.68	131.65	22	10,739	0.20%
2024/01/15	13	133.15	1.1	133.21	133.00	11.9	10,507	0.11%
2024/01/12	5.3	132.71	3.4	132.32	132.65	1.9	10,378	0.02%
2024/01/11	13.2	132.48	3	132.77	132.85	10.2	10,400	0.10%
2024/01/10	48.7	132.44	7.1	132.46	132.30	41.6	10,466	0.40%
2024/01/09	11.5	133.11	2.5	133.50	133.00	9	10,467	0.09%
2024/01/08	1.6	132.97	4.3	133.08	132.75	-2.7	10,501	-0.03%
2024/01/05	4.5	132.35	0	0.00	132.15	4.5	10,451	0.04%
2024/01/04	3.1	132.44	0.4	132.59	132.50	2.6	10,623	0.02%
2024/01/03	15.9	132.81	2.8	132.77	132.55	13.1	10,771	0.12%
2024/01/02	2.3	135.35	2.5	135.22	134.90	-0.1	10,627	0.00%
2023/12/29	0	135.55	2	135.70	135.45	-2	10,597	-0.02%
2023/12/28	1	135.80	1.8	135.86	135.75	-0.8	10,564	-0.01%
2023/12/27	1	135.20	12.7	135.72	135.75	-11.7	10,401	-0.11%
2023/12/26	0	0.00	14.3	134.19	134.25	-14.3	10,010	-0.14%
2023/12/25	0	0.00	8.4	133.44	133.50	-8.4	9,822	-0.09%
2023/12/22	2	132.90	0	0.00	132.95	2	9,796	0.02%
2023/12/21	3.4	132.34	5.8	132.21	132.60	-2.4	9,860	-0.02%
2023/12/20	2	133.75	11.2	133.61	133.75	-9.2	9,837	-0.09%
2023/12/19	2.2	133.18	2.3	133.22	133.40	-0.1	9,885	0.00%
2023/12/18	0.1	133.25	2	133.20	133.90	-2	10,144	-0.02%
2023/12/15	1.2	134.01	10.1	133.95	133.70	-8.9	10,132	-0.09%
2023/12/14	5.1	133.06	16.8	133.12	133.15	-11.7	9,893	-0.12%
2023/12/13	2	131.75	0	0.00	131.55	2	9,477	0.02%
2023/12/12	5.1	131.41	13	131.84	131.50	-7.9	9,524	-0.08%
2023/12/11	8	131.05	0.1	130.88	131.20	8	9,552	0.08%
2023/12/08	6	131.34	5.4	131.33	131.05	0.6	9,554	0.01%
2023/12/07	1.1	130.17	7	130.60	130.00	-5.9	9,380	-0.06%
2023/12/06	2.2	130.87	7.1	130.95	130.80	-4.9	9,471	-0.05%
2023/12/05	0.8	130.20	38.5	130.27	130.35	-37.6	9,445	-0.40%
2023/12/04	4.2	131.65	7.2	131.26	131.30	-3.1	9,459	-0.03%
2023/12/01	2.2	130.99	1.4	131.03	131.80	0.8	9,507	0.01%
2023/11/30	3.1	131.00	4	131.32	131.35	-0.9	9,479	-0.01%
2023/11/29	4.1	131.11	1	132.00	131.15	3.1	9,354	0.03%
2023/11/28	0	0.00	3	131.45	131.25	-3	9,295	-0.03%
2023/11/27	10.2	130.20	0.2	132.20	130.35	10	9,208	0.11%
2023/11/24	1	131.40	1	131.20	131.20	0	9,147	0.00%
2023/11/22	4.6	131.55	0.1	131.65	131.35	4.5	9,002	0.05%
2023/11/21	1.1	132.47	22.1	132.50	132.55	-21	9,018	-0.23%
2023/11/20	2	130.75	1.4	131.00	130.95	0.6	8,657	0.01%
2023/11/17	1.2	131.10	13.9	131.35	131.00	-12.6	8,625	-0.15%
2023/11/16	3	130.93	12.7	130.64	130.60	-9.7	8,234	-0.12%
2023/11/15	2.6	130.65	15.1	130.68	130.55	-12.6	8,096	-0.16%
2023/11/14	0.6	129.25	8.9	129.33	129.00	-8.3	7,843	-0.11%
2023/11/13	3.1	129.14	9.1	129.01	128.70	-6	7,669	-0.08%
2023/11/10	0.2	126.61	7.6	126.71	126.75	-7.4	7,548	-0.10%
2023/11/09	0.2	126.97	3.2	127.26	127.25	-3	7,601	-0.04%
2023/11/08	0.1	127.01	38.2	127.15	127.20	-38.1	7,872	-0.48%
2023/11/07	1	126.50	2	126.55	126.50	-1	7,816	-0.01%
2023/11/06	2.5	126.64	23.4	126.99	126.55	-20.9	7,888	-0.27%
2023/11/03	5.5	125.14	4	125.40	125.45	1.5	7,684	0.02%
2023/11/02	3.3	123.63	2.2	124.18	124.50	1.1	7,713	0.01%
2023/11/01	9.8	121.92	3.7	121.95	121.75	6.1	7,626	0.08%
2023/10/31	23	121.45	0	0.00	121.15	23	7,666	0.30%
2023/10/30	8.8	121.89	1.5	122.46	122.00	7.2	7,686	0.09%
2023/10/27	1.8	122.33	9.3	122.50	122.30	-7.5	7,608	-0.10%
2023/10/26	37.5	121.78	0.5	121.95	121.75	37	7,661	0.48%
2023/10/25	10.2	124.20	5	124.40	124.20	5.1	7,340	0.07%
2023/10/24	0.7	123.24	1	123.70	123.95	-0.3	7,340	0.00%
2023/10/23	2.9	123.76	2	124.20	123.85	0.9	7,293	0.01%
2023/10/20	0.6	124.55	0.1	124.15	125.40	0.5	7,276	0.01%
2023/10/19	1.1	124.67	37.4	124.89	124.85	-36.2	7,364	-0.49%
2023/10/18	3.4	125.47	0	125.65	124.80	3.3	7,447	0.04%
2023/10/17	0	0.00	5.2	126.79	126.55	-5.2	7,349	-0.07%
2023/10/16	0.7	126.10	7.9	126.19	126.25	-7.2	7,474	-0.10%
2023/10/13	1.3	126.90	4	126.98	126.95	-2.7	7,526	-0.04%
2023/10/12	0.4	126.75	16.1	127.00	127.30	-15.7	7,674	-0.20%
2023/10/11	9	126.16	13	126.09	126.25	-4	7,681	-0.05%
2023/10/06	2.3	124.13	4	124.05	124.10	-1.7	7,718	-0.02%
2023/10/05	1.8	123.43	25	123.31	123.65	-23.2	7,694	-0.30%
2023/10/04	41.1	121.66	0	0.00	121.90	41.1	7,701	0.53%
2023/10/03	1.6	123.84	1.3	124.15	123.50	0.3	7,645	0.00%
2023/10/02	2.3	124.27	5.1	124.22	124.25	-2.8	7,694	-0.04%
2023/09/28	3.2	122.36	0	0.00	122.65	3.2	7,859	0.04%
2023/09/27	10.2	121.79	4.1	121.85	122.15	6.2	7,849	0.08%
2023/09/26	16.1	122.29	0.1	122.15	122.10	16.1	7,835	0.20%
2023/09/25	4.1	123.33	6	123.33	123.55	-1.9	7,778	-0.02%
2023/09/22	13.6	122.39	4	122.50	122.65	9.6	7,829	0.12%
2023/09/21	41	123.02	0.3	122.95	122.75	40.7	7,765	0.52%
2023/09/20	4.8	124.65	0	0.00	124.75	4.8	7,507	0.06%
2023/09/19	2.2	125.78	0.2	125.60	125.45	2	7,518	0.03%
2023/09/18	4.2	126.19	1.1	126.45	126.00	3.1	7,574	0.04%
2023/09/15	7.8	127.09	10.5	127.19	127.35	-2.7	7,899	-0.03%
2023/09/14	1	125.83	0.7	125.40	126.95	0.3	7,912	0.00%
2023/09/13	0.2	125.10	0	0.00	125.20	0.2	7,892	0.00%
2023/09/12	5.7	124.24	0.1	124.95	125.05	5.5	7,959	0.07%
2023/09/11	7.3	123.76	0	123.85	123.80	7.3	8,099	0.09%
2023/09/08	4.8	124.04	1.7	124.32	124.30	3.2	8,073	0.04%
2023/09/07	6.8	125.09	0	0.00	124.85	6.8	8,371	0.08%
2023/09/06	9.9	126.41	0	0.00	126.00	9.9	8,506	0.12%
2023/09/05	1.1	126.26	0.5	126.55	126.45	0.6	8,477	0.01%
2023/09/04	1.6	126.57	0	0.00	126.75	1.6	8,502	0.02%
2023/09/01	1.3	125.97	3.4	126.03	125.90	-2.2	8,646	-0.03%
2023/08/31	1.4	125.90	0.1	126.10	125.70	1.3	8,705	0.02%
2023/08/30	0.1	126.80	4.1	126.60	126.60	-4	8,738	-0.05%
2023/08/29	1.6	125.18	4	125.38	126.05	-2.4	8,774	-0.03%
2023/08/28	2.2	125.40	0.6	125.50	125.35	1.6	8,731	0.02%
2023/08/25	12.7	124.72	0	0.00	124.55	12.7	8,806	0.14%
2023/08/24	6.1	126.74	2.5	126.76	127.00	3.6	8,890	0.04%
2023/08/23	1.1	124.86	2.4	124.84	124.85	-1.3	9,020	-0.01%
2023/08/22	7.2	123.92	2	123.98	124.00	5.2	9,303	0.06%
2023/08/21	14.4	123.44	11.1	123.93	123.00	3.3	9,433	0.04%
2023/08/18	21.5	124.04	4	124.65	123.85	17.5	9,447	0.19%
2023/08/17	6.3	123.63	0.1	124.50	124.60	6.3	9,525	0.07%
2023/08/16	20.8	123.93	2	124.00	124.05	18.8	9,664	0.19%
2023/08/15	16.2	124.80	1	124.95	124.70	15.2	9,931	0.15%
2023/08/14	39.2	124.58	5	124.27	124.50	34.2	10,173	0.34%
2023/08/11	5.5	126.67	1	126.55	126.30	4.5	10,232	0.04%
2023/08/10	8.3	126.50	0.8	126.65	126.40	7.5	10,235	0.07%
2023/08/09	7.6	126.97	0	127.30	127.20	7.6	10,122	0.07%
2023/08/08	3.1	126.89	0	0.00	127.00	3.1	10,124	0.03%
2023/08/07	1.5	128.37	0.2	128.50	128.50	1.3	10,010	0.01%
2023/08/04	3	127.37	1	127.10	127.25	2	10,002	0.02%
2023/08/02	6.8	127.78	1.3	128.99	127.85	5.5	9,967	0.06%
2023/08/01	1.9	129.22	0.1	129.05	129.45	1.8	9,867	0.02%
2023/07/31	1.8	129.45	0.2	130.00	128.80	1.6	9,830	0.02%
2023/07/28	1	129.58	0.7	129.70	129.50	0.2	9,771	0.00%
2023/07/27	5	129.41	3.8	129.29	129.50	1.2	9,795	0.01%
2023/07/26	2.5	128.68	3.2	128.87	128.50	-0.8	9,814	-0.01%
2023/07/25	1.3	128.80	0.5	128.55	128.85	0.8	9,835	0.01%
2023/07/24	5.2	127.18	1.1	127.40	127.25	4.1	9,877	0.04%
2023/07/21	12	127.05	5	127.08	127.20	7	9,930	0.07%
2023/07/20	4.2	129.33	0.5	130.20	129.35	3.7	10,026	0.04%
2023/07/19	3.5	129.25	0.2	129.98	128.75	3.3	10,073	0.03%
2023/07/18	3.7	130.29	2.3	130.35	129.85	1.4	9,915	0.01%
2023/07/17	1.9	132.02	11.3	132.08	132.00	-9.4	9,841	-0.10%
2023/07/14	1	131.81	23.3	131.89	132.25	-22.2	9,716	-0.23%
2023/07/13	2.2	131.68	9.3	131.37	130.90	-7.1	9,551	-0.07%
2023/07/12	1.5	129.09	5.1	129.22	129.45	-3.6	9,385	-0.04%
2023/07/11	2.1	128.51	1.5	128.40	129.20	0.6	9,379	0.01%
2023/07/10	3.2	127.77	0.1	128.05	127.45	3.1	9,413	0.03%
2023/07/07	11	127.39	4.1	127.36	127.70	6.9	9,330	0.07%
2023/07/06	10	128.39	0.8	127.97	127.90	9.1	9,296	0.10%
2023/07/05	2.1	130.68	2.3	130.93	130.80	-0.2	9,086	0.00%
2023/07/04	4.6	130.76	5.1	130.92	131.00	-0.4	9,075	0.00%
2023/07/03	6.5	130.46	4.4	130.40	130.70	2.1	9,106	0.02%
2023/06/30	6.3	128.51	0.5	128.63	129.10	5.7	9,245	0.06%
2023/06/29	1.4	129.72	1	129.30	129.05	0.4	9,318	0.00%
2023/06/28	3.1	129.06	2	128.93	129.10	1	9,274	0.01%
2023/06/27	4.9	128.96	0.2	128.93	128.90	4.7	9,342	0.05%
2023/06/26	8.3	129.66	4.2	129.83	129.75	4.1	9,410	0.04%
2023/06/21	2.3	130.64	3.4	130.44	130.55	-1.1	9,511	-0.01%
2023/06/20	6.9	130.79	6.5	130.61	130.55	0.4	9,327	0.00%
2023/06/19	7.3	130.93	2.4	131.01	131.25	4.8	9,455	0.05%
2023/06/16	1.6	131.41	2.4	131.56	131.55	-0.7	9,416	-0.01%
2023/06/15	0.4	131.80	8.2	131.75	131.90	-7.8	9,414	-0.08%
2023/06/14	5	131.26	10.1	131.46	131.50	-5.2	9,411	-0.05%
2023/06/13	1.6	131.01	17.6	131.20	131.55	-16	9,559	-0.17%
2023/06/12	5.3	128.92	384	129.18	129.00	-378.7	9,371	-4.04%	大賣/鉅額交易
2023/06/09	4.1	127.85	9.4	127.75	127.80	-5.3	9,326	-0.06%
2023/06/08	4.5	127.21	10.1	127.95	126.85	-5.6	9,545	-0.06%
2023/06/07	0.1	127.70	19.5	127.73	128.10	-19.4	9,679	-0.20%
2023/06/06	2.4	126.94	6.3	127.10	126.70	-3.9	9,532	-0.04%
2023/06/05	4.4	126.43	1	126.60	126.35	3.4	9,525	0.04%
2023/06/02	3.4	126.10	19	126.87	126.75	-15.6	9,543	-0.16%
2023/06/01	8.2	125.07	0.4	125.22	125.15	7.8	9,567	0.08%
2023/05/31	8	125.98	7.2	126.16	126.15	0.8	9,554	0.01%
2023/05/30	1.7	126.75	26.5	126.64	126.75	-24.8	9,464	-0.26%
2023/05/29	3.6	126.99	6.1	126.69	126.75	-2.5	9,386	-0.03%
2023/05/26	4.2	125.87	10.8	125.80	125.95	-6.6	9,236	-0.07%
2023/05/25	0.2	122.85	16.3	123.04	123.05	-16.1	8,943	-0.18%
2023/05/24	5.2	121.33	0.1	121.85	121.60	5	8,934	0.06%
2023/05/23	1.2	122.06	7.2	122.09	122.20	-6	8,826	-0.07%
2023/05/22	0.1	122.47	2	122.50	122.30	-1.9	8,718	-0.02%
2023/05/19	3.6	122.43	11.6	122.54	122.50	-8	8,549	-0.09%
2023/05/18	1.6	122.16	47.7	122.06	122.15	-46.1	8,164	-0.56%
2023/05/17	0	0.00	8.4	119.72	120.55	-8.4	8,002	-0.11%
2023/05/16	0.1	118.45	0	117.97	118.60	0.1	7,695	0.00%
2023/05/15	8.9	116.97	0.5	117.15	117.20	8.3	7,628	0.11%
2023/05/12	5.6	116.87	2	117.00	117.20	3.6	7,663	0.05%
2023/05/11	2.5	117.82	2	117.90	117.55	0.5	7,680	0.01%
2023/05/10	9.4	117.89	4	118.04	117.80	5.4	7,768	0.07%
2023/05/09	1.2	118.58	0.3	118.48	118.90	0.9	7,838	0.01%
2023/05/08	1.5	118.67	0.1	118.70	118.55	1.4	7,983	0.02%
2023/05/05	1.2	117.96	2	117.80	117.80	-0.8	8,041	-0.01%
2023/05/04	8	117.27	0	0.00	117.50	8	8,263	0.10%
2023/05/03	18.8	117.01	3	117.08	117.20	15.8	8,310	0.19%
2023/05/02	27.6	117.51	4.1	117.70	117.70	23.5	8,600	0.27%
2023/04/28	19	117.13	3	117.13	117.40	16	9,236	0.17%
2023/04/27	17.4	116.25	2	115.65	116.00	15.4	9,376	0.16%
2023/04/26	21.9	115.86	2	116.05	116.10	19.9	9,678	0.21%
2023/04/25	55.9	117.15	0.3	117.10	116.60	55.6	9,938	0.56%
2023/04/24	27.9	118.14	4	118.30	118.15	23.9	9,795	0.24%
2023/04/21	29.1	119.16	1.1	119.31	118.60	28	9,946	0.28%
2023/04/20	8.6	118.70	3	118.92	118.90	5.6	10,065	0.06%
2023/04/19	28.8	119.77	4.3	119.02	119.05	24.6	10,208	0.24%
2023/04/18	23.3	120.18	0.3	120.18	119.95	23	10,272	0.22%
2023/04/17	11.9	119.94	0.8	120.26	120.35	11.1	10,392	0.11%
2023/04/14	0.3	119.98	0	0.00	120.65	0.3	10,526	0.00%
2023/04/13	39	119.86	0	0.00	119.50	39	10,722	0.36%
2023/04/12	31.2	120.25	0.1	120.45	120.55	31.1	10,756	0.29%
2023/04/11	7	120.75	10.2	121.00	120.85	-3.2	10,939	-0.03%
2023/04/10	11.3	121.06	12.2	121.24	121.00	-0.9	11,043	-0.01%
2023/04/07	20.2	121.15	0.1	121.19	121.00	20.1	11,050	0.18%
2023/04/06	8.3	120.70	0.5	120.95	121.00	7.8	11,043	0.07%
2023/03/31	3.3	121.98	0	0.00	121.60	3.3	11,018	0.03%
2023/03/30	0.2	121.13	1	121.25	121.20	-0.8	10,853	-0.01%
2023/03/29	0.1	120.51	1.6	120.82	120.60	-1.4	10,861	-0.01%
2023/03/28	12.4	120.44	0	0.00	120.40	12.4	11,017	0.11%
2023/03/27	2	121.48	11.7	121.62	121.45	-9.7	10,957	-0.09%
2023/03/24	1.1	121.65	3.5	121.94	122.20	-2.4	10,978	-0.02%
2023/03/23	2	121.25	12.4	121.40	121.85	-10.3	10,884	-0.10%
2023/03/22	0.5	120.60	37.7	120.34	120.90	-37.2	10,757	-0.35%
2023/03/21	1.8	118.50	9	118.50	118.65	-7.2	10,628	-0.07%
2023/03/20	11.3	118.09	0.3	118.70	118.10	11	10,708	0.10%
2023/03/17	9.3	118.21	11.2	118.64	118.95	-1.9	10,693	-0.02%
2023/03/16	6.6	116.87	2.9	116.89	117.05	3.7	10,665	0.03%
2023/03/15	1.9	117.84	0.3	118.50	117.60	1.6	10,542	0.02%
2023/03/14	14.4	117.47	3	117.65	117.50	11.4	10,505	0.11%
2023/03/13	8.2	117.88	11.8	118.60	118.80	-3.5	10,522	-0.03%
2023/03/10	35.8	118.45	10	118.30	118.30	25.8	10,334	0.25%
2023/03/09	1.9	120.51	2	120.35	120.20	-0.1	10,527	0.00%
2023/03/08	4.4	120.25	0	0.00	120.30	4.4	10,627	0.04%
2023/03/07	5.2	120.91	26.1	121.27	121.30	-20.9	10,702	-0.20%
2023/03/06	8.4	120.04	1.1	120.78	120.50	7.3	10,828	0.07%
2023/03/03	0.1	119.50	3	119.48	119.35	-2.9	10,939	-0.03%
2023/03/02	13.2	118.98	0	0.00	119.25	13.2	11,141	0.12%
2023/03/01	3.8	117.89	12	118.29	119.35	-8.2	11,216	-0.07%
2023/02/24	7.5	119.74	12.5	119.46	118.80	-5	11,184	-0.04%
2023/02/23	6.2	119.21	4	119.06	119.40	2.2	11,237	0.02%
2023/02/22	14.5	117.30	0	0.00	117.65	14.5	11,312	0.13%
2023/02/21	2.8	118.85	0.1	118.70	118.95	2.7	11,354	0.02%
2023/02/20	10.5	118.71	0.2	119.00	119.00	10.3	11,674	0.09%
2023/02/17	15.3	118.73	0.5	118.55	118.75	14.8	12,141	0.12%
2023/02/16	1.7	119.59	2	119.85	120.30	-0.3	12,312	0.00%
2023/02/15	23.1	119.34	5.6	119.41	118.85	17.5	12,701	0.14%
2023/02/14	0.2	121.49	3.4	121.72	121.65	-3.1	12,742	-0.02%
2023/02/13	0.2	120.24	4.1	120.25	120.75	-3.9	12,930	-0.03%
2023/02/10	0.4	120.91	2.6	120.99	121.00	-2.2	13,040	-0.02%
2023/02/09	1.4	120.65	9.3	120.68	120.90	-7.9	13,138	-0.06%
2023/02/08	6.3	120.37	5.1	120.64	120.85	1.2	13,164	0.01%
2023/02/07	7.5	118.96	3.4	118.80	119.00	4.1	13,240	0.03%
2023/02/06	22.9	119.55	1.1	119.39	119.25	21.8	13,219	0.17%
2023/02/03	5.7	120.78	10.2	120.80	121.00	-4.5	13,134	-0.03%
2023/02/02	14.4	120.83	67.5	120.86	121.00	-53.1	13,144	-0.40%
2023/02/01	3.8	118.95	1.7	118.92	119.00	2.1	13,076	0.02%
2023/01/31	7	119.14	15.7	119.60	118.30	-8.7	13,101	-0.07%
2023/01/30	19.2	120.19	18.9	120.22	120.70	0.3	12,923	0.00%
2023/01/17	17.8	118.08	6.2	118.14	118.10	11.6	12,536	0.09%
2023/01/16	7.2	118.10	5.6	118.21	118.10	1.6	12,585	0.01%
2023/01/13	0.1	117.48	12.1	117.96	117.20	-12	12,328	-0.10%
2023/01/12	4.7	116.07	10.5	115.95	115.85	-5.8	12,170	-0.05%
2023/01/11	1.6	116.14	5	116.14	116.35	-3.4	12,263	-0.03%
2023/01/10	8.7	115.98	11.8	116.02	116.25	-3.1	12,110	-0.03%
2023/01/09	7.4	115.01	8.5	114.75	115.80	-1.1	12,237	-0.01%
2023/01/06	9.3	111.64	5.8	111.99	111.80	3.5	12,178	0.03%
2023/01/05	0.1	111.29	0.5	111.38	111.30	-0.4	12,332	0.00%
2023/01/04	5.4	110.39	0.1	110.60	110.50	5.3	12,354	0.04%
2023/01/03	9.5	108.70	3	109.70	110.75	6.5	12,647	0.05%
2022/12/30	0.7	110.41	7	110.55	110.20	-6.3	12,544	-0.05%
2022/12/29	6.6	108.64	0.2	108.83	109.50	6.4	12,541	0.05%
2022/12/28	20.1	109.78	1.2	109.70	110.00	18.9	12,488	0.15%
2022/12/27	4.6	111.70	4.2	112.10	111.60	0.4	12,410	0.00%
2022/12/26	0.3	110.92	1.3	111.00	111.10	-1	12,525	-0.01%
2022/12/23	13	110.62	1.2	110.83	110.70	11.8	12,668	0.09%
2022/12/22	2.2	112.25	5.7	112.27	112.60	-3.5	12,741	-0.03%
2022/12/21	3.8	110.85	2.2	111.11	110.75	1.6	12,972	0.01%
2022/12/20	11.4	111.35	3.2	111.33	110.30	8.2	12,922	0.06%
2022/12/19	10.8	112.30	1.4	112.40	112.35	9.3	13,046	0.07%
2022/12/16	19.2	112.55	4.4	112.74	113.00	14.8	13,186	0.11%
2022/12/15	1.6	114.34	2.3	114.56	114.90	-0.7	13,237	-0.01%
2022/12/14	2.2	114.79	22.8	114.59	114.80	-20.6	13,289	-0.16%
2022/12/13	4.2	113.77	0.5	113.61	113.40	3.8	13,254	0.03%
2022/12/12	7.2	113.42	2.1	113.88	113.90	5.1	13,263	0.04%
2022/12/09	0.3	114.74	10.9	114.81	115.00	-10.6	13,340	-0.08%
2022/12/08	8.8	113.20	1.1	113.17	113.25	7.7	13,297	0.06%
2022/12/07	3.7	115.01	3.4	115.19	114.60	0.3	13,326	0.00%
2022/12/06	8.5	116.09	0.3	116.28	115.30	8.2	13,265	0.06%
2022/12/05	4.7	117.91	0.6	118.00	117.45	4.1	13,225	0.03%
2022/12/02	3.1	117.34	0.3	117.35	117.30	2.8	13,144	0.02%
2022/12/01	18.2	118.70	9.6	118.82	118.35	8.6	13,277	0.06%
2022/11/30	0.1	115.58	10.1	115.75	116.35	-10	12,974	-0.08%
2022/11/29	1.4	114.21	3.3	114.96	115.40	-1.9	12,967	-0.01%
2022/11/28	9.5	114.42	3.1	114.42	114.35	6.4	13,021	0.05%
2022/11/25	1.3	116.70	5.3	116.64	116.70	-4	13,121	-0.03%
2022/11/24	1.5	116.35	8.4	116.54	116.70	-6.9	12,972	-0.05%
2022/11/23	5	115.70	5.4	115.62	115.60	-0.4	12,920	0.00%
2022/11/22	0.4	114.56	10.3	114.69	114.80	-9.9	13,049	-0.08%
2022/11/21	4.3	113.89	1.1	114.47	113.85	3.2	13,123	0.02%
2022/11/18	3.1	115.02	5.1	114.54	114.25	-2	13,060	-0.02%
2022/11/17	7.2	113.85	4.3	113.68	114.55	2.9	13,000	0.02%
2022/11/16	0.2	114.39	6.2	115.24	114.50	-6	12,949	-0.05%
2022/11/15	3.4	113.68	33.4	113.40	114.70	-30	12,689	-0.24%
2022/11/14	5.3	109.95	25.5	109.84	110.00	-20.2	12,193	-0.17%
2022/11/11	12.4	108.62	48.3	108.72	109.00	-36	11,979	-0.30%
2022/11/10	2.5	103.57	0.2	103.55	103.50	2.3	11,638	0.02%
2022/11/09	61.2	104.14	22.5	104.27	104.50	38.7	11,557	0.33%
2022/11/08	4.5	101.69	6.1	101.71	101.60	-1.6	11,401	-0.01%
2022/11/07	29.4	99.90	13.2	100.07	100.55	16.2	11,368	0.14%
2022/11/04	2.7	97.80	0.1	98.45	98.85	2.6	11,346	0.02%
2022/11/03	11.5	98.53	5	98.68	98.70	6.5	11,359	0.06%
2022/11/02	3.2	99.81	0.5	100.00	100.00	2.7	11,265	0.02%
2022/11/01	4.6	99.56	3.1	99.11	99.60	1.5	11,293	0.01%
2022/10/31	2.2	98.88	5.2	98.88	99.05	-2.9	11,311	-0.03%
2022/10/28	7.7	97.81	7.3	97.97	97.75	0.4	11,257	0.00%
2022/10/27	26.2	99.09	10.4	99.10	99.00	15.8	11,196	0.14%
2022/10/26	4	97.54	2.3	97.52	97.60	1.7	11,358	0.02%
2022/10/25	25.6	97.13	0.1	96.80	96.70	25.5	11,334	0.23%
2022/10/24	16.2	99.33	0.1	99.82	98.60	16	11,134	0.14%
2022/10/21	2.7	99.20	6.6	99.24	98.90	-3.9	10,989	-0.04%
2022/10/20	30.4	97.81	2	97.80	99.20	28.4	10,919	0.26%
2022/10/19	5.5	100.02	0.4	100.05	99.75	5.1	10,813	0.05%
2022/10/18	3	100.56	8.3	100.40	101.10	-5.3	10,729	-0.05%
2022/10/17	11.4	99.63	5.8	99.79	99.95	5.6	10,883	0.05%
2022/10/14	5.4	101.91	14.5	101.77	101.85	-9.1	10,703	-0.08%
2022/10/13	32.9	99.28	2.1	100.27	99.00	30.9	10,793	0.29%
2022/10/12	16.3	100.06	4.3	100.50	100.20	12	10,666	0.11%
2022/10/11	30.3	101.16	6.1	101.59	100.70	24.1	10,814	0.22%
2022/10/07	2.9	106.70	0	106.60	106.20	2.9	10,601	0.03%
2022/10/06	1	107.85	3	107.78	108.00	-2	10,703	-0.02%
2022/10/05	11.5	107.26	5.1	107.06	107.25	6.3	10,975	0.06%
2022/10/04	6.6	104.54	12.9	104.66	104.80	-6.3	10,983	-0.06%
2022/10/03	27	102.53	3.5	103.02	102.20	23.5	10,983	0.21%
2022/09/30	22	103.34	1	103.49	103.45	21	10,969	0.19%
2022/09/29	25.2	105.47	2	105.67	104.90	23.1	10,983	0.21%
2022/09/28	25.3	105.76	2.2	105.81	105.25	23.1	11,069	0.21%
2022/09/27	5.8	107.47	0.2	107.45	107.50	5.6	11,024	0.05%
2022/09/26	17.2	107.46	12.1	107.59	107.65	5.1	11,316	0.05%
2022/09/23	12.2	109.79	0.2	109.88	109.70	12	11,564	0.10%
2022/09/22	11.8	109.86	11	109.95	110.75	0.8	11,661	0.01%
2022/09/21	5.6	112.23	0	112.55	112.10	5.6	11,516	0.05%
2022/09/20	0.1	112.54	0	0.00	113.05	0.1	11,514	0.00%
2022/09/19	5.9	112.41	1.2	112.04	112.05	4.7	11,695	0.04%
2022/09/16	12.5	112.49	0	0.00	112.55	12.5	11,757	0.11%
2022/09/15	2.3	114.04	0	113.90	113.85	2.3	11,822	0.02%
2022/09/14	7.1	113.45	0	113.75	113.65	7	12,011	0.06%
2022/09/13	0	0.00	0.6	115.98	116.00	-0.6	11,937	0.00%
2022/09/12	2.7	115.36	1.2	115.20	115.40	1.6	12,037	0.01%
2022/09/08	8.4	112.68	2	113.00	113.00	6.4	12,240	0.05%
2022/09/07	21.1	112.49	0.2	112.39	112.20	20.9	12,334	0.17%
2022/09/06	5.2	114.70	0.1	114.70	114.90	5.1	12,223	0.04%
2022/09/05	16.6	114.18	14.1	113.92	114.15	2.5	12,313	0.02%
2022/09/02	20.9	114.21	4.2	114.29	113.90	16.7	12,447	0.13%
2022/09/01	33.2	115.04	1.3	115.16	115.15	31.9	12,285	0.26%
2022/08/31	2.2	116.88	6	117.38	117.60	-3.8	11,968	-0.03%
2022/08/30	5.4	116.39	1.1	116.39	116.75	4.3	11,917	0.04%
2022/08/29	21.8	116.23	2	116.65	116.55	19.8	11,795	0.17%
2022/08/26	2.3	119.92	0	0.00	119.60	2.3	11,600	0.02%
2022/08/25	2.5	119.06	2.1	118.72	119.00	0.4	11,508	0.00%
2022/08/24	3	117.98	0	117.82	117.90	3	11,533	0.03%
2022/08/23	10.1	118.46	7	118.56	118.20	3.1	11,533	0.03%
2022/08/22	12.1	119.94	0	0.00	119.80	12.1	11,603	0.10%
2022/08/19	1	121.10	0.2	121.95	121.55	0.8	11,663	0.01%
2022/08/18	9.5	121.22	0.1	121.30	121.35	9.4	11,693	0.08%
2022/08/17	10.3	122.00	1.3	122.15	122.15	9	11,647	0.08%
2022/08/16	18.1	122.01	0.2	122.07	122.10	17.9	11,500	0.16%
2022/08/15	2.6	121.64	5.6	121.81	121.90	-3	11,381	-0.03%
2022/08/12	1.5	120.60	6.9	120.72	120.80	-5.4	11,283	-0.05%
2022/08/11	0.8	120.00	11.4	119.95	120.05	-10.5	11,262	-0.09%
2022/08/10	11.8	117.64	0	118.25	117.90	11.8	11,189	0.11%
2022/08/09	1.1	119.21	0.1	118.15	119.15	1	11,138	0.01%
2022/08/08	3.5	119.00	1.2	119.02	119.25	2.3	11,102	0.02%
2022/08/05	0.8	118.68	47.2	118.37	119.50	-46.4	11,075	-0.42%
2022/08/04	3.2	116.06	14.3	116.05	116.55	-11.1	11,117	-0.10%
2022/08/03	1.3	115.99	19.9	115.69	116.25	-18.6	11,137	-0.17%
2022/08/02	20.8	115.52	5	115.55	115.55	15.8	11,237	0.14%
2022/08/01	9.7	117.54	0	0.00	117.65	9.7	11,155	0.09%
2022/07/29	2.2	118.21	6.4	118.23	118.00	-4.2	11,279	-0.04%
2022/07/28	3.2	117.35	1.6	117.40	116.90	1.6	11,249	0.01%
2022/07/27	2.1	115.96	0	0.00	116.70	2.1	11,275	0.02%
2022/07/26	20.5	115.94	7.6	115.78	115.65	12.9	11,248	0.11%
2022/07/25	1.2	116.88	5	116.50	116.70	-3.8	11,236	-0.03%
2022/07/22	13.7	116.66	6.8	116.84	116.80	6.9	11,253	0.06%
2022/07/21	12.2	115.39	0.2	116.03	116.35	12	11,471	0.10%
2022/07/20	4.6	115.74	8.4	115.92	115.05	-3.7	11,480	-0.03%
2022/07/19	2.3	114.41	0.1	114.39	114.30	2.2	11,735	0.02%
2022/07/18	9.4	114.24	2.5	114.40	114.20	6.9	11,701	0.06%
2022/07/15	6.6	114.99	6.3	114.89	115.50	0.3	11,398	0.00%
2022/07/14	15	113.17	5.1	113.94	114.00	9.9	11,202	0.09%
2022/07/13	13.1	113.09	16.1	113.30	113.45	-3.1	11,107	-0.03%
2022/07/12	26.7	110.17	5.2	109.44	109.55	21.5	10,992	0.20%
2022/07/11	5.5	112.24	2	112.57	112.25	3.5	11,151	0.03%
2022/07/08	14.3	113.24	3.1	113.28	113.25	11.2	11,108	0.10%
2022/07/07	3.2	111.18	1.6	111.76	112.10	1.6	11,056	0.01%
2022/07/06	6.6	109.32	13	110.24	108.85	-6.4	11,069	-0.06%
2022/07/05	13.4	110.47	1.2	111.01	111.00	12.2	11,088	0.11%
2022/07/04	11.2	110.76	15.5	110.87	110.45	-4.3	10,967	-0.04%
2022/07/01	14.4	113.15	15.2	113.29	111.55	-0.7	10,771	-0.01%
2022/06/30	29.1	116.13	3	116.67	115.80	26.1	10,386	0.25%
2022/06/29	3.5	118.92	1	118.90	118.80	2.5	10,175	0.02%
2022/06/28	2.1	119.72	0.2	119.85	119.80	1.9	10,130	0.02%
2022/06/27	2.5	120.76	13.1	120.19	120.95	-10.7	10,086	-0.11%
2022/06/24	2	118.75	1.3	119.01	118.15	0.6	9,916	0.01%
2022/06/23	16.7	118.30	2.1	117.52	117.90	14.7	9,910	0.15%
2022/06/22	16.8	120.02	11	119.79	119.50	5.7	9,711	0.06%
2022/06/21	3.5	121.46	4	121.68	122.20	-0.4	9,532	0.00%
2022/06/20	13.7	120.04	6.5	119.85	119.75	7.3	9,595	0.08%
2022/06/17	30.1	120.82	27.3	120.94	120.85	2.9	9,520	0.03%
2022/06/16	6.8	122.93	0.1	123.38	122.50	6.7	9,321	0.07%
2022/06/15	4.6	122.96	0.2	123.00	122.75	4.4	9,320	0.05%
2022/06/14	12.1	122.59	4.1	122.70	123.35	8	9,405	0.08%
2022/06/13	6.2	123.68	8	123.75	123.55	-1.8	9,524	-0.02%
2022/06/10	2.2	127.14	0	0.00	127.10	2.2	9,634	0.02%
2022/06/09	0.3	128.37	4	128.29	128.40	-3.8	9,706	-0.04%
2022/06/08	0.1	128.89	0	0.00	128.80	0.1	9,850	0.00%
2022/06/07	6.6	127.53	0	127.53	127.40	6.5	10,025	0.07%
2022/06/06	0.1	128.42	9.4	128.56	128.70	-9.3	10,292	-0.09%
2022/06/02	2.4	127.94	2.1	128.05	127.80	0.3	10,921	0.00%
2022/06/01	2.5	129.50	0	129.50	129.15	2.4	11,714	0.02%
2022/05/31	7.3	128.68	8	128.49	129.80	-0.7	11,817	-0.01%
2022/05/30	3.3	127.82	18	127.86	128.55	-14.7	11,774	-0.12%
2022/05/27	2.1	125.55	12.3	125.21	125.50	-10.2	11,633	-0.09%
2022/05/26	2.8	123.18	1.1	124.54	122.90	1.8	11,576	0.02%
2022/05/25	0.3	124.21	3	124.20	124.45	-2.7	11,855	-0.02%
2022/05/24	8.5	124.37	0	0.00	123.50	8.5	12,301	0.07%
2022/05/23	2.2	124.99	0	125.32	124.90	2.2	12,291	0.02%
2022/05/20	0.6	124.72	1.2	124.92	124.65	-0.6	12,557	0.00%
2022/05/19	10.9	123.37	7.1	123.50	123.30	3.9	12,570	0.03%
2022/05/18	15.8	125.60	2	125.60	125.70	13.8	12,514	0.11%
2022/05/17	5.2	124.39	5.1	124.19	124.35	0.1	12,491	0.00%
2022/05/16	4.9	123.03	3.4	123.59	123.00	1.5	12,534	0.01%
2022/05/13	16.5	122.10	5.3	122.00	122.35	11.2	12,561	0.09%
2022/05/12	29	121.91	7.3	121.70	121.25	21.7	12,641	0.17%
2022/05/11	8	124.11	4.4	124.15	124.20	3.6	12,516	0.03%
2022/05/10	21.8	122.88	18.1	122.64	124.00	3.6	12,482	0.03%
2022/05/09	29.6	124.82	3.1	124.62	124.55	26.5	12,386	0.21%
2022/05/06	49.3	126.21	3.5	126.22	126.65	45.8	12,357	0.37%
2022/05/05	22.3	129.32	12.1	129.23	129.25	10.2	12,475	0.08%
2022/05/04	5.3	127.80	5	127.86	127.80	0.3	12,667	0.00%
2022/05/03	14.8	127.97	2.7	127.83	127.80	12.1	12,902	0.09%
2022/04/29	7.5	128.76	4.6	128.98	128.75	2.9	13,017	0.02%
2022/04/28	7.4	126.49	7.1	127.07	127.10	0.3	13,316	0.00%
2022/04/27	41.9	126.46	8.5	126.32	126.55	33.5	13,394	0.25%
2022/04/26	15.1	129.15	0.1	129.55	129.25	15	13,160	0.11%
2022/04/25	33.1	129.11	1	129.15	129.25	32	13,244	0.24%
2022/04/22	11.9	131.14	0	131.49	131.60	11.9	12,823	0.09%
2022/04/21	1	133.49	1.1	133.31	132.75	-0.1	12,805	0.00%
2022/04/20	5.3	132.16	0.1	132.23	132.65	5.2	12,863	0.04%
2022/04/19	7.8	132.32	0.1	132.24	132.00	7.8	12,919	0.06%
2022/04/18	32.7	131.61	0	0.00	131.55	32.7	13,064	0.25%
2022/04/15	14.6	132.31	1.1	132.17	132.25	13.5	13,027	0.10%
2022/04/14	1.4	134.92	1.5	134.78	134.55	-0.1	12,799	0.00%
2022/04/13	1.4	134.73	1.2	135.07	135.05	0.2	12,860	0.00%
2022/04/12	16.5	132.18	4.2	132.58	132.55	12.3	12,933	0.10%
2022/04/11	11.4	132.72	1	132.70	132.45	10.4	12,857	0.08%
2022/04/08	2.6	133.94	0	134.05	134.55	2.5	12,692	0.02%
2022/04/07	16.8	134.50	0.3	134.34	133.80	16.6	12,647	0.13%
2022/04/06	6.6	135.66	5	135.90	136.25	1.6	12,778	0.01%
2022/04/01	4.1	136.74	0.2	136.90	136.95	3.9	12,959	0.03%
2022/03/31	7.6	138.25	0	138.25	138.10	7.6	12,939	0.06%
2022/03/30	2.2	138.58	3.6	138.47	138.55	-1.4	13,089	-0.01%
2022/03/29	1.3	136.99	1.1	136.91	136.85	0.2	13,185	0.00%
2022/03/28	14.1	135.94	5	136.16	136.70	9.1	13,145	0.07%
2022/03/25	0.4	138.09	0.2	138.05	138.20	0.2	13,081	0.00%
2022/03/24	1	137.50	3	137.70	138.00	-2	13,072	-0.02%
2022/03/23	1.2	138.14	4.3	138.06	138.10	-3.1	13,082	-0.02%
2022/03/22	2.2	136.75	1.1	136.90	136.80	1.1	13,004	0.01%
2022/03/21	3.4	137.27	2.2	137.40	137.00	1.2	13,069	0.01%
2022/03/18	2.1	136.34	1	136.40	136.10	1.1	13,019	0.01%
2022/03/17	6	135.61	6.9	135.70	136.40	-0.9	12,884	-0.01%
2022/03/16	19.8	131.78	0.1	131.83	132.20	19.8	12,706	0.16%
2022/03/15	45.6	131.75	14	131.53	131.65	31.6	12,465	0.25%
2022/03/14	3.5	134.11	1.1	135.21	134.40	2.4	12,255	0.02%
2022/03/11	11.5	134.63	3	134.45	134.40	8.5	12,162	0.07%
2022/03/10	15.2	136.33	15	136.18	136.35	0.2	12,050	0.00%
2022/03/09	44.2	132.67	7	132.92	132.50	37.2	11,890	0.31%
2022/03/08	58.1	131.83	18.1	132.38	131.15	40	11,690	0.34%
2022/03/07	73.1	134.26	10.1	134.24	134.00	63	11,064	0.57%
2022/03/04	11.8	138.29	2	138.52	138.45	9.7	10,368	0.09%
2022/03/03	2.7	140.25	1	140.40	139.95	1.7	10,345	0.02%
2022/03/02	7.2	139.59	0	139.81	139.65	7.2	10,465	0.07%
2022/03/01	10	140.06	9	139.81	140.45	1	10,405	0.01%
2022/02/25	55.7	138.58	3	138.63	138.50	52.6	10,318	0.51%
2022/02/24	52.4	139.43	33.8	139.82	138.80	18.6	10,017	0.19%
2022/02/23	5.6	141.92	0	0.00	142.25	5.6	9,590	0.06%
2022/02/22	21	141.34	8	141.38	141.85	13	9,615	0.13%
2022/02/21	7.2	143.44	0.2	143.80	143.80	7	9,402	0.07%
2022/02/18	2.4	143.58	1	144.00	144.10	1.4	9,666	0.01%
2022/02/17	5.2	144.63	3.1	144.37	144.50	2.1	9,697	0.02%
2022/02/16	7.5	144.25	8.4	144.13	144.40	-0.8	9,723	-0.01%
2022/02/15	14.1	142.63	0	143.28	142.05	14.1	9,706	0.15%
2022/02/14	12.4	142.56	2	142.78	142.70	10.4	9,657	0.11%
2022/02/11	5.1	144.75	0.1	144.85	144.95	5	9,549	0.05%
2022/02/10	4	143.83	0	0.00	145.05	4	9,682	0.04%
2022/02/09	5.2	143.21	0.5	143.35	143.40	4.7	9,705	0.05%
2022/02/08	7.9	143.03	0.3	143.30	142.90	7.6	9,757	0.08%
2022/02/07	19.7	141.84	6.2	141.52	142.30	13.5	9,615	0.14%
2022/01/26	22.4	141.80	6.5	141.86	141.55	15.9	9,253	0.17%
2022/01/25	15.6	141.66	2	141.55	141.65	13.6	9,024	0.15%
2022/01/24	12.4	142.81	0.1	142.46	144.00	12.2	8,674	0.14%
2022/01/21	132	143.20	0	0.00	142.65	132	8,537	1.55%	大買/鉅額交易
2022/01/20	13.6	148.31	1.3	148.18	149.10	12.2	8,114	0.15%
2022/01/19	11.6	148.71	0	0.00	148.50	11.6	7,967	0.15%
2022/01/18	6.4	151.39	1	151.80	150.30	5.4	7,897	0.07%
2022/01/17	1.8	151.86	0.9	151.89	152.00	0.9	7,780	0.01%
2022/01/14	7.2	150.00	2	150.10	150.30	5.2	7,751	0.07%
2022/01/13	0	0.00	2	150.05	150.30	-2	7,800	-0.03%
2022/01/12	0.1	149.05	2.2	149.40	149.55	-2.1	7,918	-0.03%
2022/01/11	4.7	147.60	0.5	147.43	148.30	4.1	7,890	0.05%
2022/01/10	3.3	147.26	4.3	146.47	147.55	-1	7,682	-0.01%
2022/01/07	1.7	147.00	1.1	146.63	146.60	0.6	7,644	0.01%
2022/01/06	14.8	147.85	1.6	147.56	147.90	13.2	7,582	0.17%
2022/01/05	11.9	149.98	1.1	149.98	149.30	10.8	7,528	0.14%
2022/01/04	7.5	149.04	3.1	148.77	149.60	4.4	7,522	0.06%
2022/01/03	1.1	147.19	0.1	146.77	146.40	1	7,490	0.01%
2021/12/30	2.1	145.50	0.5	145.52	145.50	1.6	7,603	0.02%
2021/12/29	1.1	145.85	7.3	145.54	145.95	-6.2	7,866	-0.08%
2021/12/28	0.5	144.64	7.8	144.84	145.30	-7.3	7,940	-0.09%
2021/12/27	10	144.13	0.4	144.01	144.15	9.5	7,953	0.12%
2021/12/24	0.1	143.11	3.1	143.39	143.05	-2.9	8,296	-0.04%
2021/12/23	6	142.76	1.4	142.78	142.65	4.6	8,364	0.06%
2021/12/22	0	141.81	0	141.81	141.85	0	8,627	0.00%
2021/12/21	0	141.32	1	141.80	141.85	-1	8,854	-0.01%
2021/12/20	1.3	140.95	0	0.00	140.65	1.3	8,940	0.01%
2021/12/17	0.1	141.76	0.2	141.85	141.90	-0.1	8,971	0.00%
2021/12/16	0.4	141.49	6.1	141.94	142.05	-5.8	8,985	-0.06%
2021/12/15	2.1	140.29	0.1	140.22	140.30	2	9,290	0.02%
2021/12/14	2.5	140.23	0	0.00	140.10	2.5	9,187	0.03%
2021/12/13	4.1	142.14	1.4	142.02	141.50	2.7	9,242	0.03%
2021/12/10	1.1	141.85	4	141.88	141.95	-2.9	9,366	-0.03%
2021/12/09	0.7	142.39	0	142.20	142.00	0.7	9,351	0.01%
2021/12/08	3.1	142.55	4.3	143.03	142.35	-1.3	9,329	-0.01%
2021/12/07	0.1	140.74	2	141.00	141.80	-2	9,198	-0.02%
2021/12/06	0	141.45	0.6	141.60	141.35	-0.5	9,199	-0.01%
2021/12/03	2	141.75	0.5	141.70	141.75	1.5	9,251	0.02%
2021/12/02	2	141.80	2.3	141.43	141.80	-0.3	9,307	0.00%
2021/12/01	1.5	139.21	5.4	139.76	140.30	-3.9	9,390	-0.04%
2021/11/30	3.3	138.82	1.4	139.14	138.00	2	9,504	0.02%
2021/11/29	4	138.04	2.3	138.47	138.15	1.7	9,449	0.02%
2021/11/26	9.5	138.38	1.4	139.08	138.15	8.1	9,567	0.08%
2021/11/25	0	140.42	2	140.50	140.45	-2	9,641	-0.02%
2021/11/24	0.4	140.51	2	140.28	140.50	-1.6	9,955	-0.02%
2021/11/23	2	141.35	0.1	141.20	141.10	1.9	10,179	0.02%
2021/11/22	0.2	142.54	4.1	142.79	142.45	-3.9	10,223	-0.04%
2021/11/19	0	143.10	1.5	143.08	142.80	-1.5	10,275	-0.01%
2021/11/18	1.3	141.79	7.2	142.15	142.45	-5.9	10,259	-0.06%
2021/11/17	1.6	141.52	7	141.49	141.65	-5.4	10,259	-0.05%
2021/11/16	0.1	141.25	2.1	141.20	141.20	-2	10,182	-0.02%
2021/11/15	2.1	140.90	9.8	141.01	140.95	-7.8	10,524	-0.07%
2021/11/12	0.1	139.95	0	0.00	139.70	0.1	10,774	0.00%
2021/11/11	1	139.20	1	139.25	139.25	0	10,895	0.00%
2021/11/10	0.2	140.32	4.5	140.45	140.50	-4.3	11,000	-0.04%
2021/11/09	3	140.62	6.9	140.85	140.70	-3.9	11,029	-0.04%
2021/11/08	6.2	138.74	7.5	138.97	139.20	-1.3	10,862	-0.01%
2021/11/05	0	0.00	5.7	137.87	138.10	-5.7	10,800	-0.05%
2021/11/04	0.2	136.74	1	136.20	136.15	-0.8	10,654	-0.01%
2021/11/03	0	0.00	0.1	136.75	136.60	-0.1	10,696	0.00%
2021/11/02	3.1	136.85	1	137.50	136.25	2.1	10,722	0.02%
2021/11/01	0	136.45	2	136.40	136.50	-2	10,749	-0.02%
2021/10/29	1.4	135.62	8	135.86	135.80	-6.6	10,790	-0.06%
2021/10/28	3.2	137.24	4	137.18	137.15	-0.8	10,809	-0.01%
2021/10/27	0.9	137.36	4	136.94	137.55	-3.1	10,855	-0.03%
2021/10/26	1.2	136.83	6.1	137.56	137.55	-4.9	10,796	-0.05%
2021/10/25	2	135.81	9	135.62	136.40	-7	10,800	-0.06%
2021/10/22	0.1	136.15	1.4	136.55	136.50	-1.3	11,178	-0.01%
2021/10/21	1.6	136.46	11.4	137.14	136.10	-9.9	11,263	-0.09%
2021/10/20	2	136.65	5.2	137.00	136.60	-3.2	11,238	-0.03%
2021/10/19	1.2	136.38	4.2	136.78	136.95	-2.9	11,047	-0.03%
2021/10/18	0	136.42	2.5	136.62	135.85	-2.5	11,008	-0.02%
2021/10/15	1.1	134.66	16.1	135.80	136.25	-15	11,132	-0.13%
2021/10/14	2.1	132.88	2	132.85	132.75	0.1	11,039	0.00%
2021/10/13	3.2	132.45	3	133.07	132.40	0.2	11,159	0.00%
2021/10/12	11	132.16	0	132.75	132.85	10.9	11,224	0.10%
2021/10/08	9.4	134.75	0	0.00	134.20	9.4	11,241	0.08%
2021/10/07	12.4	134.69	5.1	135.18	135.35	7.3	11,270	0.06%
2021/10/06	21	132.79	2.1	132.79	133.00	18.9	11,272	0.17%
2021/10/05	38.4	131.85	7.3	131.56	132.95	31.1	11,131	0.28%
2021/10/04	23.2	133.38	0	134.22	133.15	23.1	10,793	0.21%
2021/10/01	30	134.32	0	0.00	133.95	30	10,472	0.29%
2021/09/30	3.9	135.69	7	136.80	137.05	-3.1	10,130	-0.03%
2021/09/29	25.3	136.16	0	0.00	136.00	25.3	9,960	0.25%
2021/09/28	1.3	138.97	0	0.00	139.00	1.3	9,592	0.01%
2021/09/27	0	139.81	4.1	139.85	140.00	-4.1	9,375	-0.04%
2021/09/24	0.1	138.95	1.1	139.31	139.65	-1	9,255	-0.01%
2021/09/23	1.5	138.09	8.2	138.00	138.00	-6.7	9,309	-0.07%
2021/09/22	24.3	136.90	2	137.15	137.20	22.3	9,363	0.24%
2021/09/17	2.1	140.97	1	140.45	140.50	1	9,031	0.01%
2021/09/16	0.4	140.06	1.2	140.19	140.10	-0.8	9,076	-0.01%
2021/09/15	1.1	140.76	0.6	140.86	140.75	0.6	9,046	0.01%
2021/09/14	2	141.70	0.6	142.00	141.60	1.4	8,952	0.02%
2021/09/13	2.1	141.35	1	141.50	141.45	1.1	9,009	0.01%
2021/09/10	2	141.98	0.5	141.94	141.95	1.5	9,216	0.02%
2021/09/09	0.2	140.32	4	140.30	140.30	-3.8	9,202	-0.04%
2021/09/08	0.5	140.42	5.5	141.39	140.65	-5.1	9,204	-0.05%
2021/09/07	0.3	141.89	2.4	142.05	141.90	-2.1	9,208	-0.02%
2021/09/06	3.2	142.97	6.9	142.97	142.55	-3.7	9,137	-0.04%
2021/09/03	0.1	141.33	15.1	141.61	141.90	-15	8,961	-0.17%
2021/09/02	3.2	140.63	15.1	140.83	139.90	-11.9	8,889	-0.13%
2021/09/01	0	140.65	10.9	140.97	141.00	-10.8	8,873	-0.12%
2021/08/31	0.1	139.14	12.4	139.20	140.35	-12.3	8,618	-0.14%
2021/08/30	0	0.00	32.5	138.94	139.50	-32.5	8,528	-0.38%
2021/08/27	0.1	137.56	7.2	138.12	138.15	-7.1	8,225	-0.09%
2021/08/26	2	136.75	1.5	136.80	137.00	0.5	8,032	0.01%
2021/08/25	0.1	135.55	7.1	135.71	136.05	-7	7,997	-0.09%
2021/08/24	2	135.02	0.2	134.90	134.75	1.9	7,975	0.02%
2021/08/23	8	133.97	0.2	133.74	134.35	7.8	8,065	0.10%
2021/08/20	13.6	130.98	30.3	131.34	130.75	-16.7	8,127	-0.21%
2021/08/19	69.7	132.52	0.3	132.20	131.80	69.5	7,960	0.87%
2021/08/18	24.2	133.13	0.4	133.28	134.90	23.9	7,607	0.31%
2021/08/17	11.4	134.69	1.2	134.76	134.35	10.2	7,401	0.14%
2021/08/16	0.5	135.39	8.3	135.36	135.35	-7.7	7,356	-0.10%
2021/08/13	5.6	135.79	0.2	135.94	135.65	5.4	7,346	0.07%
2021/08/12	3.2	136.85	0.3	136.94	136.95	2.9	7,386	0.04%
2021/08/11	3.8	136.87	1.6	137.18	137.20	2.2	7,630	0.03%
2021/08/10	0.5	137.91	1	137.80	137.65	-0.5	7,841	-0.01%
2021/08/09	0.5	137.87	2	138.23	138.40	-1.5	8,326	-0.02%
2021/08/06	0.1	138.67	1.3	138.65	138.80	-1.1	8,495	-0.01%
2021/08/05	0.2	139.19	1.1	139.29	139.00	-0.9	8,882	-0.01%
2021/08/04	0.2	139.01	2.5	138.94	139.25	-2.2	9,429	-0.02%
2021/08/03	0.1	137.90	1.5	138.40	138.45	-1.4	9,761	-0.01%
2021/08/02	0.3	136.90	0	0.00	137.90	0.3	9,731	0.00%
2021/07/30	3.3	136.34	0	0.00	136.05	3.3	9,727	0.03%
2021/07/29	1.1	135.55	4.2	136.10	136.50	-3.1	9,795	-0.03%
2021/07/28	28.2	134.53	0.2	134.63	134.25	28	9,762	0.29%
2021/07/27	4	136.33	1	136.94	136.40	3	9,483	0.03%
2021/07/26	11.7	136.61	0	0.00	136.45	11.7	9,424	0.12%
2021/07/23	4.3	137.96	1	137.55	137.65	3.3	9,379	0.04%
2021/07/22	3.3	137.78	2	138.00	137.65	1.3	9,377	0.01%
2021/07/21	8.9	136.73	0.2	137.07	136.70	8.7	9,385	0.09%
2021/07/20	4.8	137.53	10.3	137.55	137.20	-5.6	9,371	-0.06%
2021/07/19	4.1	138.09	11	138.30	138.30	-6.9	9,339	-0.07%
2021/07/16	9.8	139.60	0	139.69	139.90	9.8	9,231	0.11%
2021/07/15	0.4	141.43	5.2	141.51	141.80	-4.8	9,206	-0.05%
2021/07/14	3.7	140.62	3	140.70	140.50	0.7	9,085	0.01%
2021/07/13	0	140.13	7.2	140.63	140.15	-7.2	9,060	-0.08%
2021/07/12	0.1	139.43	7.2	139.87	139.00	-7.1	9,018	-0.08%
2021/07/09	7.9	137.37	0	0.00	137.75	7.9	8,918	0.09%
2021/07/08	4.6	138.61	4.5	138.76	138.85	0.1	8,912	0.00%
2021/07/07	1.5	139.18	1	138.90	139.00	0.5	8,939	0.01%
2021/07/06	0.2	139.80	28.6	139.73	139.75	-28.3	8,927	-0.32%
2021/07/05	0.4	139.43	2.3	139.39	139.60	-2	8,881	-0.02%
2021/07/02	0.2	138.10	1.4	138.19	138.30	-1.2	8,857	-0.01%
2021/07/01	0.4	138.39	2.1	138.72	138.30	-1.6	8,850	-0.02%
2021/06/30	0.2	138.97	7.8	138.99	138.95	-7.6	8,929	-0.08%
2021/06/29	1.2	137.91	0.1	137.69	137.60	1.1	8,892	0.01%
2021/06/28	0.3	137.21	0.3	137.20	137.20	0	8,868	0.00%
2021/06/25	0.4	137.60	0.5	137.69	136.95	-0.1	8,881	0.00%
2021/06/24	1.1	136.54	2.4	136.78	136.70	-1.3	8,908	-0.01%
2021/06/23	0	135.60	3.4	136.86	137.05	-3.4	8,937	-0.04%
2021/06/22	4.2	135.77	5.5	135.02	134.85	-1.4	8,912	-0.02%
2021/06/21	6.6	135.09	0.3	135.31	134.70	6.3	8,987	0.07%
2021/06/18	0	138.20	0	0.00	138.00	0	8,840	0.00%
2021/06/17	1.2	137.77	0.2	137.55	138.30	1	8,893	0.01%
2021/06/16	1.1	138.68	2.2	138.53	138.70	-1.1	9,004	-0.01%
2021/06/15	4	138.76	0.2	138.65	138.85	3.8	8,999	0.04%
2021/06/11	0	0.00	8.2	137.97	138.10	-8.2	9,044	-0.09%
2021/06/09	0.3	135.58	2	136.00	135.50	-1.7	9,050	-0.02%
2021/06/08	0.3	136.93	0.1	136.80	136.50	0.2	9,042	0.00%
2021/06/07	2.2	136.38	5.1	136.83	137.30	-3	9,146	-0.03%
2021/06/04	1.2	136.74	1	136.55	136.95	0.2	9,056	0.00%
2021/06/03	0	0.00	1.1	137.97	137.60	-1.1	9,225	-0.01%
2021/06/02	0.5	137.38	1.5	137.13	137.70	-1	9,343	-0.01%
2021/06/01	0.5	137.45	0.2	137.54	137.70	0.4	9,497	0.00%
2021/05/31	1.9	136.09	13.6	137.24	137.10	-11.7	9,680	-0.12%
2021/05/28	0	0.00	5.1	135.66	135.80	-5.1	9,647	-0.05%
2021/05/27	1.5	133.05	2	132.88	133.55	-0.5	9,607	0.00%
2021/05/26	0.2	134.36	0	0.00	134.50	0.2	9,951	0.00%
2021/05/25	5.4	134.46	12.1	134.48	134.40	-6.7	10,035	-0.07%
2021/05/24	4.2	131.42	0.3	131.65	132.15	4	10,058	0.04%
2021/05/21	0.2	131.97	0	133.30	132.35	0.2	10,015	0.00%
2021/05/20	3.1	130.08	0	0.00	130.50	3.1	9,961	0.03%
2021/05/19	7.6	131.68	1	131.61	131.40	6.6	9,948	0.07%
2021/05/18	12.9	131.28	7.7	131.77	132.30	5.2	9,840	0.05%
2021/05/17	28.8	126.55	3.8	127.66	126.50	25	9,884	0.25%
2021/05/14	3.3	128.83	4	129.77	128.95	-0.7	9,504	-0.01%
2021/05/13	22.5	127.90	9.2	125.77	127.50	13.3	9,360	0.14%
2021/05/12	37.2	127.74	3.8	126.42	129.40	33.5	9,026	0.37%
2021/05/11	26.9	134.49	12	134.98	133.25	14.9	8,567	0.17%
2021/05/10	8.4	138.41	5	138.38	138.45	3.4	8,380	0.04%
2021/05/07	0.5	138.98	3.1	139.28	139.40	-2.6	8,542	-0.03%
2021/05/06	1.7	136.19	0.1	136.76	136.95	1.6	8,667	0.02%
2021/05/05	2.7	136.34	0.2	136.57	135.75	2.6	8,665	0.03%
2021/05/04	3.8	136.24	3.2	137.61	137.05	0.6	8,758	0.01%
2021/05/03	4	138.62	2.1	138.42	138.25	1.9	8,766	0.02%
2021/04/29	0.2	141.33	2.2	141.74	140.60	-1.9	9,050	-0.02%
2021/04/28	0.7	140.57	0	0.00	140.40	0.7	9,130	0.01%
2021/04/27	0.2	140.93	1.5	141.29	141.25	-1.3	9,580	-0.01%
2021/04/26	0.1	140.68	8.1	140.66	141.20	-7.9	9,671	-0.08%
2021/04/23	0.1	138.40	4	138.46	139.15	-3.9	9,710	-0.04%
2021/04/22	1.6	138.28	0.1	137.95	137.90	1.5	9,969	0.02%
2021/04/21	5	138.10	0.3	138.15	138.00	4.7	10,103	0.05%
2021/04/20	0.1	139.12	0	0.00	139.25	0.1	10,151	0.00%
2021/04/19	1.1	139.08	7.2	139.45	139.50	-6.1	10,253	-0.06%
2021/04/16	4.1	139.03	0	0.00	139.25	4.1	10,289	0.04%
2021/04/15	0.1	137.95	6	138.59	139.05	-6	10,319	-0.06%
2021/04/14	2	137.34	3.7	136.80	137.90	-1.7	10,305	-0.02%
2021/04/13	0	137.40	13.1	137.72	137.15	-13.1	10,375	-0.13%
2021/04/12	0.1	137.64	0.3	137.15	137.15	-0.2	10,361	0.00%
2021/04/09	1.3	137.95	1.1	138.07	137.95	0.2	10,365	0.00%
2021/04/08	0.1	137.10	5.1	137.97	138.25	-5.1	10,401	-0.05%
2021/04/07	1.2	137.59	0.1	137.50	137.80	1.2	10,387	0.01%
2021/04/06	3	137.75	5.6	137.81	137.65	-2.6	10,367	-0.02%
2021/04/01	1	135.75	21.5	135.90	135.75	-20.5	10,270	-0.20%
2021/03/31	1	134.92	4	135.39	134.75	-3	10,197	-0.03%
2021/03/30	2	135.38	6.5	135.74	135.90	-4.5	10,111	-0.04%
2021/03/29	10.1	135.36	7.2	135.37	135.45	2.9	10,101	0.03%
2021/03/26	0.4	133.82	2.8	134.31	134.35	-2.4	10,062	-0.02%
2021/03/25	5.4	130.96	1.5	131.97	131.95	3.9	10,001	0.04%
2021/03/24	16.4	131.64	0.1	131.98	131.50	16.3	9,961	0.16%
2021/03/23	2.2	134.00	4	134.65	133.60	-1.9	9,839	-0.02%
2021/03/22	4.2	132.25	0	0.00	133.40	4.2	9,946	0.04%
2021/03/19	15.7	132.66	1	133.00	132.80	14.7	10,014	0.15%
2021/03/18	0.1	135.04	13.1	135.69	134.90	-13	9,888	-0.13%
2021/03/17	9.4	134.73	4	134.62	134.20	5.4	9,850	0.05%
2021/03/16	0.2	135.33	2.5	135.18	135.35	-2.3	9,874	-0.02%
2021/03/15	0.1	134.90	0.5	135.00	134.90	-0.4	9,864	0.00%
2021/03/12	2	135.20	4.4	135.21	135.25	-2.4	9,907	-0.02%
2021/03/11	0.7	134.32	7	134.38	134.70	-6.3	9,927	-0.06%
2021/03/10	5.4	132.07	2.1	131.92	131.90	3.4	9,978	0.03%
2021/03/09	8.4	130.74	4	130.23	131.35	4.4	9,987	0.04%
2021/03/08	5.3	131.99	6.3	132.55	131.85	-1	9,867	-0.01%
2021/03/05	6.5	130.08	20.2	131.89	131.95	-13.7	9,749	-0.14%
2021/03/04	22.5	132.70	6.4	132.46	132.75	16.1	9,669	0.17%
2021/03/03	1.8	133.72	2.2	135.17	135.40	-0.4	9,480	0.00%
2021/03/02	11.8	134.84	7	135.09	133.45	4.8	9,381	0.05%
2021/02/26	30.4	133.97	6.8	134.26	133.40	23.6	9,330	0.25%
2021/02/25	4.9	137.27	3	137.53	137.55	1.9	8,991	0.02%
2021/02/24	9.4	136.86	3.5	137.00	136.45	5.9	8,916	0.07%
2021/02/23	6.5	137.50	3	137.72	138.50	3.5	8,820	0.04%
2021/02/22	3.8	139.17	1.3	140.07	138.80	2.4	8,766	0.03%
2021/02/19	6.1	138.39	0	139.05	138.85	6.1	8,979	0.07%
2021/02/18	5.4	139.95	3	140.02	140.35	2.4	8,968	0.03%
2021/02/17	12.4	139.93	4.5	139.94	140.55	7.9	8,948	0.09%
2021/02/05	0.1	134.68	1.9	134.89	134.80	-1.7	8,696	-0.02%
2021/02/04	2.5	133.15	2.2	133.02	133.55	0.3	8,613	0.00%
2021/02/03	2.3	134.70	1	134.40	134.35	1.3	8,645	0.02%
2021/02/02	6.3	134.47	7.2	133.68	134.45	-0.9	8,600	-0.01%
2021/02/01	20.9	129.87	6.2	129.24	130.75	14.7	8,606	0.17%
2021/01/29	10.3	128.90	3.6	130.00	128.20	6.7	8,474	0.08%
2021/01/28	19.1	130.03	13	129.97	130.35	6.1	8,312	0.07%
2021/01/27	11.6	133.79	3.8	133.10	133.05	7.8	8,153	0.10%
2021/01/26	16.9	132.87	20	133.00	132.85	-3.1	8,096	-0.04%
2021/01/25	9.7	135.50	5.8	135.68	135.60	3.9	8,024	0.05%
2021/01/22	18.1	138.12	15	138.66	137.45	3.1	7,902	0.04%
2021/01/21	6.2	141.48	10.5	142.22	143.00	-4.4	7,622	-0.06%
2021/01/20	6.7	138.65	7.6	138.33	138.20	-0.9	7,472	-0.01%
2021/01/19	0.7	136.54	2	136.67	137.95	-1.3	7,029	-0.02%
2021/01/18	9.9	133.70	13	133.87	134.40	-3.1	6,876	-0.05%
2021/01/15	9.6	137.21	3.4	135.49	134.50	6.3	6,692	0.09%
2021/01/14	7.6	134.38	4.8	133.66	134.05	2.9	6,370	0.04%
2021/01/13	7.3	134.22	3	134.42	135.30	4.3	6,291	0.07%
2021/01/12	4.9	132.23	2.4	132.31	132.10	2.6	6,137	0.04%
2021/01/11	1.1	130.93	1.8	131.00	132.30	-0.7	6,013	-0.01%
2021/01/08	4.4	130.46	4	129.97	131.20	0.3	5,897	0.01%
2021/01/07	4.1	128.32	4.2	128.13	128.90	-0.1	5,756	0.00%
2021/01/06	2.6	125.70	12.1	125.91	125.95	-9.5	5,688	-0.17%
2021/01/05	4.3	124.12	1.1	124.00	124.60	3.2	5,601	0.06%
2021/01/04	2	122.86	1.8	124.05	124.35	0.2	5,685	0.00%
2020/12/31	3.1	121.71	2	122.15	122.25	1.1	5,807	0.02%
2020/12/30	0	0.00	5.6	121.15	121.60	-5.6	5,778	-0.10%
2020/12/29	0.4	119.71	0	0.00	119.90	0.4	5,802	0.01%
2020/12/28	1.4	119.76	4.1	119.73	120.00	-2.7	5,849	-0.05%
2020/12/25	2.3	119.17	4	119.29	118.95	-1.7	5,851	-0.03%
2020/12/24	0.3	118.56	0.5	118.47	118.80	-0.2	5,867	0.00%
2020/12/23	2.2	118.03	0	0.00	118.15	2.2	5,926	0.04%
2020/12/22	12.3	118.37	1	119.50	118.00	11.3	6,014	0.19%
2020/12/21	1	118.43	3.7	118.59	119.35	-2.7	6,182	-0.04%
2020/12/18	6.2	118.26	0	0.00	118.20	6.2	6,199	0.10%
2020/12/17	1	118.20	0.2	118.29	118.60	0.8	6,268	0.01%
2020/12/16	1.2	119.15	1.1	118.13	119.25	0.1	6,315	0.00%
2020/12/15	10.8	117.31	1.5	117.03	117.05	9.3	6,176	0.15%
2020/12/14	1	118.25	0	0.00	118.25	1	6,165	0.02%
2020/12/11	2.8	118.45	1	118.80	118.75	1.8	6,372	0.03%
2020/12/10	6.3	118.45	7.8	118.57	118.60	-1.5	6,385	-0.02%
2020/12/09	8	119.78	2	120.03	120.05	6	6,346	0.10%
2020/12/08	7.7	118.95	6.1	118.78	120.05	1.6	6,292	0.03%
2020/12/07	1.7	117.81	2.2	117.57	118.40	-0.6	6,247	-0.01%
2020/12/04	7.7	117.27	3.3	116.78	117.30	4.4	6,240	0.07%
2020/12/03	1.6	115.22	1	115.85	115.40	0.6	6,111	0.01%
2020/12/02	1.2	114.90	3.3	115.27	115.40	-2.1	6,104	-0.03%
2020/12/01	1.8	113.83	0	113.65	114.30	1.7	6,101	0.03%
2020/11/30	1.6	114.26	5	115.02	113.30	-3.4	6,103	-0.06%
2020/11/27	0.4	114.61	0	0.00	114.65	0.4	6,017	0.01%
2020/11/26	0.1	114.40	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	10.6	114.62	0.1	115.50	113.95	10.5	6,079	0.17%
2020/11/24	1.6	115.12	6.3	115.67	114.90	-4.7	6,077	-0.08%
2020/11/23	1	115.75	5.4	115.18	115.45	-4.4	6,072	-0.07%
2020/11/20	4.1	113.76	0.4	114.05	114.00	3.7	6,021	0.06%
2020/11/19	0.2	114.17	1	114.05	114.15	-0.8	6,002	-0.01%
2020/11/18	3.3	114.23	5	113.95	114.35	-1.8	5,990	-0.03%
2020/11/17	6.5	114.10	5.4	114.20	113.60	1.1	5,798	0.02%
2020/11/16	6	112.44	10.3	111.61	112.80	-4.3	5,974	-0.07%
2020/11/13	1	108.60	8.2	109.10	109.25	-7.2	5,922	-0.12%
2020/11/12	1	109.30	0.5	109.09	108.80	0.5	5,921	0.01%
2020/11/11	10.3	108.41	1.1	108.26	108.75	9.2	5,951	0.15%
2020/11/10	5.4	107.50	4	107.61	107.10	1.4	5,872	0.02%
2020/11/09	1.1	108.18	13.3	108.12	108.10	-12.2	5,890	-0.21%
2020/11/06	0.1	106.45	4.1	106.63	106.70	-4	5,800	-0.07%
2020/11/05	2.1	105.90	2.1	106.20	106.05	0	5,749	0.00%
2020/11/04	1	105.75	3.2	105.31	106.15	-2.2	5,775	-0.04%
2020/11/03	2.1	104.63	5.3	104.28	104.60	-3.2	5,805	-0.06%
2020/11/02	2.1	102.89	0	0.00	103.40	2.1	5,855	0.04%
2020/10/30	2	103.23	0	103.50	103.00	2	5,771	0.04%
2020/10/29	8.2	103.71	1	103.40	103.85	7.2	5,742	0.13%
2020/10/28	3.3	105.17	11.1	104.95	105.00	-7.8	5,746	-0.14%
2020/10/27	7.1	105.32	0	105.80	105.50	7.1	5,756	0.12%
2020/10/26	1.1	106.09	0	0.00	106.10	1.1	5,809	0.02%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	1	105.70	1.1	105.86	106.10	-0.1	6,240	0.00%
2020/10/21	2.1	106.07	0.2	106.05	105.95	2	6,583	0.03%
2020/10/20	1.1	106.15	0	0.00	106.00	1.1	6,751	0.02%
2020/10/19	0.1	106.60	6.2	106.44	106.60	-6.1	6,827	-0.09%
2020/10/16	7	105.83	1.5	105.65	105.25	5.5	6,890	0.08%
2020/10/15	1.1	105.40	30	106.25	105.70	-28.9	7,247	-0.40%
2020/10/14	2.2	106.79	3	106.77	106.70	-0.8	7,329	-0.01%
2020/10/13	2	106.78	4.1	106.80	107.10	-2.1	7,587	-0.03%
2020/10/12	1	106.90	76.4	107.49	107.05	-75.4	7,623	-0.99%
2020/10/08	0	0.00	11	105.72	106.20	-11	7,814	-0.14%
2020/10/07	3	104.93	5	104.66	104.80	-2	7,814	-0.03%
2020/10/06	10	104.25	3	104.22	104.25	7	7,948	0.09%
2020/10/05	0	0.00	5.3	103.70	103.05	-5.3	8,024	-0.07%
2020/09/30	0	0.00	3.3	103.07	103.00	-3.3	8,046	-0.04%
2020/09/29	0.1	102.70	2.1	102.70	102.55	-2	8,172	-0.02%
2020/09/28	2.1	101.67	4.4	101.90	102.30	-2.3	8,341	-0.03%
2020/09/25	17	100.32	7	100.54	100.65	10	8,481	0.12%
2020/09/24	34.5	101.04	0	0.00	100.45	34.5	8,572	0.40%
2020/09/23	2	102.75	11	102.62	102.95	-9	8,435	-0.11%
2020/09/22	4	103.28	10.1	103.10	103.10	-6.1	8,512	-0.07%
2020/09/21	0	0.00	0.1	104.70	104.45	-0.1	8,535	0.00%
2020/09/18	1	105.40	2	105.35	105.30	-1	8,603	-0.01%
2020/09/17	0.2	105.40	22.2	105.21	105.40	-22.1	8,688	-0.25%
2020/09/16	0	106.40	8	106.78	106.55	-8	8,687	-0.09%
2020/09/15	2	105.00	40	104.52	104.95	-38	8,615	-0.44%
2020/09/14	0	0.00	4.4	104.29	104.55	-4.4	8,564	-0.05%
2020/09/11	1.1	103.11	1.1	103.06	103.25	0	8,552	0.00%
2020/09/10	0	0.00	2	103.10	103.20	-2	8,696	-0.02%
2020/09/09	13	101.42	3	101.87	102.30	10	8,816	0.11%
2020/09/08	0	0.00	3	102.97	103.00	-3	8,871	-0.03%
2020/09/07	21.1	102.41	12.1	102.59	102.40	9	9,155	0.10%
2020/09/04	3	102.20	0	0.00	102.55	3	9,299	0.03%
2020/09/03	0.3	103.50	1	103.25	103.30	-0.7	9,383	-0.01%
2020/09/02	0	0.00	0.1	103.25	103.00	-0.1	9,487	0.00%
2020/09/01	1	102.66	1	103.00	103.35	0	9,676	0.00%
2020/08/31	1	101.80	0	0.00	101.80	1	9,746	0.01%
2020/08/28	1	103.25	3	103.10	103.50	-2	9,900	-0.02%
2020/08/27	0	0.00	7	105.26	104.55	-7	10,136	-0.07%
2020/08/26	0	104.30	1.2	104.30	104.30	-1.2	10,240	-0.01%
2020/08/25	4.1	103.96	3	104.05	103.90	1.1	10,336	0.01%
2020/08/24	1	102.80	2	103.00	103.10	-1	10,364	-0.01%
2020/08/21	2.1	102.51	3	102.52	102.80	-1	10,427	-0.01%
2020/08/20	25.1	100.79	5.3	100.98	100.60	19.8	10,368	0.19%
2020/08/19	2.1	105.39	1.4	105.03	104.25	0.7	10,314	0.01%
2020/08/18	1.1	104.82	1.1	104.86	105.00	0	10,301	0.00%
2020/08/17	1	105.60	1.3	105.27	105.60	-0.3	10,461	0.00%
2020/08/14	0	0.00	2	104.43	104.50	-2	10,494	-0.02%
2020/08/13	0.2	104.25	1	104.25	104.25	-0.8	10,596	-0.01%
2020/08/12	2	103.53	38.1	103.47	103.25	-36.1	10,596	-0.34%
2020/08/11	4.2	104.97	2	105.45	104.80	2.2	10,636	0.02%
2020/08/10	3.3	104.65	2.2	105.50	105.60	1.1	10,686	0.01%
2020/08/07	0.3	104.65	8.7	104.78	104.65	-8.4	10,733	-0.08%
2020/08/06	0	0.00	3	105.28	105.40	-3	10,703	-0.03%
2020/08/05	0.1	104.25	15.8	104.10	104.30	-15.7	10,772	-0.15%
2020/08/04	10.2	103.00	5.3	103.01	103.30	4.8	10,799	0.04%
2020/08/03	2.1	102.52	2	102.38	102.00	0.1	10,820	0.00%
2020/07/31	2.1	103.79	3.2	103.88	103.80	-1.1	10,803	-0.01%
2020/07/30	1	103.80	8.1	104.01	104.05	-7.1	10,817	-0.07%
2020/07/29	3.3	102.63	17.5	102.71	102.55	-14.3	10,838	-0.13%
2020/07/28	14.1	106.19	15	105.69	103.60	-0.9	10,938	-0.01%
2020/07/27	29	103.32	34.3	102.89	103.30	-5.3	10,878	-0.05%
2020/07/24	0	0.00	5	99.28	98.50	-5	10,696	-0.05%
2020/07/23	2.4	98.36	2	98.70	98.85	0.4	10,533	0.00%
2020/07/22	6.2	99.04	7	98.77	98.95	-0.8	10,665	-0.01%
2020/07/21	6	98.62	20.3	98.70	98.70	-14.3	10,641	-0.13%
2020/07/20	3.2	96.81	2.2	97.05	97.05	1	10,451	0.01%
2020/07/17	1.2	97.00	11	97.22	97.20	-9.8	10,475	-0.09%
2020/07/16	0.1	96.10	4	96.79	96.10	-3.9	10,526	-0.04%
2020/07/15	6	97.68	10.8	97.68	97.05	-4.8	10,605	-0.05%
2020/07/14	7.2	96.03	6	96.41	96.65	1.2	10,825	0.01%
2020/07/13	10.1	95.80	12.1	95.51	96.05	-2	10,808	-0.02%
2020/07/10	13	95.26	20.2	95.15	94.65	-7.2	10,897	-0.07%
2020/07/09	2	95.38	6.2	95.56	95.45	-4.2	10,924	-0.04%
2020/07/08	1	94.50	7.1	94.94	95.15	-6.1	10,927	-0.06%
2020/07/07	5	94.93	16.7	94.63	94.50	-11.7	10,839	-0.11%
2020/07/06	7.2	93.78	7	93.83	94.15	0.2	10,868	0.00%
2020/07/03	1	92.40	18.5	92.51	92.55	-17.5	10,881	-0.16%
2020/07/02	5	91.45	6	91.15	91.50	-1	10,886	-0.01%
2020/07/01	13	90.73	40.4	90.56	90.50	-27.4	10,964	-0.25%
2020/06/30	2.1	89.67	1	89.50	89.90	1.1	10,963	0.01%
2020/06/29	12	88.84	2.1	88.81	89.10	10	10,992	0.09%
2020/06/24	6	90.09	14.1	90.15	90.00	-8.1	11,055	-0.07%
2020/06/23	0	0.00	1	89.65	89.45	-1	11,253	-0.01%
2020/06/22	0.2	89.10	0	0.00	89.05	0.2	11,428	0.00%
2020/06/19	3	88.85	1	89.05	88.85	2	11,796	0.02%
2020/06/18	4	89.15	1	88.95	88.90	3	12,203	0.02%
2020/06/17	0.4	89.00	2.8	88.88	89.00	-2.5	12,493	-0.02%
2020/06/16	3.3	88.96	3	89.07	88.90	0.3	12,982	0.00%
2020/06/15	13	87.58	5.2	88.08	87.00	7.9	13,934	0.06%
2020/06/12	17.1	87.76	7	87.83	88.25	10.1	14,552	0.07%
2020/06/11	8.1	89.83	15	90.45	89.05	-6.9	15,044	-0.05%
2020/06/10	0	90.45	3	90.52	90.45	-3	15,370	-0.02%
2020/06/09	10	89.00	14	89.35	89.60	-4	16,081	-0.02%
2020/06/08	0	0.00	2.5	89.34	89.50	-2.5	16,639	-0.02%
2020/06/05	6.4	88.08	12	87.99	88.35	-5.6	16,634	-0.03%
2020/06/04	14	87.53	7.1	87.47	87.60	6.9	16,865	0.04%
2020/06/03	2.1	86.28	8.3	86.57	86.80	-6.2	17,076	-0.04%
2020/06/02	1.2	85.40	17.5	85.41	85.30	-16.3	17,058	-0.10%
2020/06/01	6	84.83	8	84.93	84.90	-2	17,022	-0.01%
2020/05/29	0.1	84.45	0	0.00	84.45	0.1	17,023	0.00%
2020/05/28	3	84.53	3	84.35	83.85	0	17,119	0.00%
2020/05/27	0.2	84.40	12	84.52	84.35	-11.8	17,458	-0.07%
2020/05/26	0	0.00	15.6	84.50	84.45	-15.6	17,792	-0.09%
2020/05/25	5.2	82.86	0	0.00	83.50	5.2	17,786	0.03%
2020/05/22	18.4	83.01	6	83.48	82.95	12.4	17,846	0.07%
2020/05/21	9.1	84.31	2	84.25	84.50	7.1	17,849	0.04%
2020/05/20	0.1	83.95	6	84.08	83.80	-5.9	17,813	-0.03%
2020/05/19	0	0.00	6	84.07	83.90	-6	17,757	-0.03%
2020/05/18	13.1	83.19	1	83.30	83.15	12.1	17,798	0.07%
2020/05/15	9	83.74	5	83.98	83.85	4	17,869	0.02%
2020/05/14	1	83.50	8	83.66	83.30	-7	17,870	-0.04%
2020/05/13	1.1	83.74	19	83.72	84.30	-18	17,808	-0.10%
2020/05/12	6	84.13	8	83.95	84.05	-2	17,821	-0.01%
2020/05/11	6.2	85.35	5	85.16	85.05	1.1	17,723	0.01%
2020/05/08	3.1	84.20	2.3	84.29	84.35	0.7	17,698	0.00%
2020/05/07	11	83.96	4	83.80	83.85	7	17,719	0.04%
2020/05/06	8	83.18	0	0.00	83.50	8	17,775	0.05%
2020/05/05	17.1	83.35	4.3	83.54	83.40	12.7	17,851	0.07%
2020/05/04	33	82.76	10	82.79	83.00	23	17,833	0.13%
2020/04/30	6.4	85.00	12.2	84.85	85.50	-5.8	17,721	-0.03%
2020/04/29	11.4	83.60	6.1	83.54	83.70	5.3	17,672	0.03%
2020/04/28	10.1	82.41	1	82.25	82.55	9.1	17,849	0.05%
2020/04/27	6.1	82.00	18	82.34	82.55	-11.9	18,260	-0.07%
2020/04/24	4	80.81	3	80.93	80.90	1	18,144	0.01%
2020/04/23	14	81.52	0	0.00	80.90	14	18,184	0.08%
2020/04/22	11	80.06	13.1	80.33	80.60	-2.1	18,107	-0.01%
2020/04/21	6	81.78	5	81.63	80.60	1	18,096	0.01%
2020/04/20	17.5	83.01	4	83.20	83.00	13.5	17,938	0.07%
2020/04/17	5.3	83.14	20	83.46	83.25	-14.7	17,844	-0.08%
2020/04/16	5.1	80.61	1	81.00	80.80	4.1	17,420	0.02%
2020/04/15	15.5	81.27	3	81.28	81.20	12.5	17,333	0.07%
2020/04/14	2	80.68	16	80.23	80.95	-14	17,185	-0.08%
2020/04/13	7	78.93	2	79.10	78.80	5	17,072	0.03%
2020/04/10	3	79.05	3	79.05	79.30	0	17,104	0.00%
2020/04/09	6	79.59	6	79.53	79.25	0	17,121	0.00%
2020/04/08	17.2	79.04	10	79.29	79.60	7.2	16,942	0.04%
2020/04/07	12.1	78.37	10	78.53	78.50	2.1	16,760	0.01%
2020/04/06	13	76.25	14	76.47	77.05	-1	16,558	-0.01%
2020/04/01	6.1	76.05	3	76.47	75.90	3.1	16,404	0.02%
2020/03/31	9.4	76.47	2	76.23	76.15	7.4	16,291	0.05%
2020/03/30	3	74.97	9	74.78	75.85	-6	16,158	-0.04%
2020/03/27	31	77.85	5	78.41	76.60	26	15,956	0.16%
2020/03/26	16	76.81	8.4	76.82	77.20	7.6	15,647	0.05%
2020/03/25	59.5	77.14	18	76.99	76.85	41.5	15,383	0.27%
2020/03/24	5	74.63	15.1	74.58	74.25	-10.1	14,877	-0.07%
2020/03/23	28	71.29	12	70.81	70.80	16	14,493	0.11%
2020/03/20	52	72.46	58	73.00	74.00	-6	14,198	-0.04%
2020/03/19	42.2	69.12	16	68.99	68.55	26.2	13,591	0.19%
2020/03/18	29.4	74.11	2	74.80	72.80	27.4	12,556	0.22%
2020/03/17	21.1	75.08	15	75.09	74.85	6.1	11,920	0.05%
2020/03/16	44.1	78.67	18	77.54	77.30	26.1	11,101	0.23%
2020/03/13	42.1	77.28	21	77.86	81.00	21.1	10,628	0.20%
2020/03/12	27.2	82.37	5	82.31	82.15	22.2	9,783	0.23%
2020/03/11	9.1	85.90	6	86.11	85.30	3.1	9,093	0.03%
2020/03/10	9.2	85.39	0	86.50	86.30	9.2	8,896	0.10%
2020/03/09	19	86.21	0	0.00	85.85	19	8,539	0.22%
2020/03/06	7	88.57	0	0.00	88.35	7	8,102	0.09%
2020/03/05	0	0.00	3	90.10	90.20	-3	7,852	-0.04%
2020/03/04	1.1	89.03	6	89.05	89.20	-4.9	7,779	-0.06%
2020/03/03	17.1	88.65	12.1	88.74	88.60	5.1	7,661	0.07%
2020/03/02	29.1	87.23	6	87.33	87.35	23.1	7,510	0.31%
2020/02/27	12.2	88.73	1	89.00	88.65	11.2	7,110	0.16%
2020/02/26	9	89.41	0	0.00	89.45	9	6,741	0.13%
2020/02/25	8	89.96	2	89.98	90.35	6	6,515	0.09%
2020/02/24	7	90.14	0	0.00	90.10	7	6,423	0.11%
2020/02/21	4	91.38	10	91.40	91.25	-6	6,330	-0.09%
2020/02/20	7	91.79	4.7	92.16	91.70	2.3	6,287	0.04%
2020/02/19	1	91.30	0	0.00	92.10	1	6,213	0.02%
2020/02/18	3	91.20	1	91.20	91.05	2	6,122	0.03%
2020/02/17	1	92.20	4	92.16	92.30	-3	5,950	-0.05%
2020/02/14	2	92.88	3	93.08	92.95	-1	5,878	-0.02%
2020/02/13	2	92.90	0	0.00	92.80	2	5,836	0.03%
2020/02/12	0	0.00	2	92.45	92.65	-2	5,837	-0.03%
2020/02/11	1	91.65	0	0.00	91.75	1	5,791	0.02%
2020/02/10	1.2	90.87	0	0.00	91.00	1.2	5,757	0.02%
2020/02/07	9.2	91.13	1	91.15	91.20	8.2	5,710	0.14%
2020/02/06	3.3	91.84	2.2	91.82	92.30	1.1	5,616	0.02%
2020/02/05	2	90.83	4	90.66	90.85	-2	5,550	-0.04%
2020/02/04	9.3	90.23	2	89.50	90.60	7.3	5,485	0.13%
2020/02/03	33.2	88.32	2	88.45	89.05	31.2	5,494	0.57%
2020/01/31	22.1	90.29	0	0.00	89.95	22.1	5,321	0.42%
2020/01/30	42.3	93.33	12	93.14	92.15	30.3	5,069	0.60%
2020/01/20	0.2	97.95	1	97.80	97.70	-0.8	4,616	-0.02%
2020/01/17	1	97.20	1	97.50	97.30	0	4,632	0.00%
2020/01/16	4	97.08	1	97.40	97.30	3	4,540	0.07%
2020/01/15	2.1	97.81	1.7	98.06	97.60	0.3	4,438	0.01%
2020/01/14	0.5	98.60	2.1	98.50	98.60	-1.6	4,321	-0.04%
2020/01/13	9	97.72	7	97.95	98.00	2	4,147	0.05%
2020/01/10	4	97.16	0.1	97.30	97.30	3.9	4,083	0.10%
2020/01/09	6	96.55	1.4	96.75	96.95	4.6	3,974	0.12%
2020/01/08	4.2	95.33	0	0.00	95.65	4.2	3,921	0.11%
2020/01/07	1.3	95.98	0	0.00	96.10	1.3	3,852	0.03%
2020/01/06	4	96.66	0	0.00	96.40	4	3,905	0.10%
2020/01/03	0.1	97.70	2	97.95	97.65	-2	3,865	-0.05%
2019/12/31	1.1	97.00	0	0.00	96.95	1.1	3,942	0.03%
2019/12/27	0	0.00	1	98.05	98.00	-1	3,962	-0.03%
2019/12/26	0	97.35	1	97.35	97.35	-1	4,006	-0.02%
2019/12/25	1	97.20	0.1	97.35	97.35	0.9	4,106	0.02%
2019/12/24	0	0.00	5	97.20	97.20	-5	4,224	-0.12%
2019/12/23	10.2	97.15	2	97.08	97.15	8.2	4,287	0.19%
2019/12/19	0	0.00	1	98.15	97.65	-1	4,321	-0.02%
2019/12/18	2	98.08	2	98.08	98.20	0	4,356	0.00%
2019/12/17	3	97.23	0.4	98.00	98.15	2.6	4,431	0.06%
2019/12/16	12	96.85	0	0.00	96.85	12	4,483	0.27%
2019/12/13	2	97.03	0	0.00	96.90	2	4,692	0.04%
2019/12/12	0	0.00	5	95.76	95.85	-5	4,677	-0.11%
2019/12/11	0	0.00	1	93.60	93.75	-1	4,718	-0.02%
2019/12/10	1	93.10	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	1	93.60	93.65	-1	4,831	-0.02%
2019/12/06	0	0.00	1.1	93.27	93.05	-1.1	4,869	-0.02%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/02	0	92.05	6	91.90	92.05	-6	5,793	-0.10%
2019/11/29	3.1	91.77	0	0.00	91.50	3.1	5,843	0.05%
2019/11/28	0	0.00	1	92.90	92.95	-1	5,862	-0.02%
2019/11/27	0	0.00	1	92.80	93.20	-1	6,162	-0.02%
2019/11/26	0	0.00	1	92.95	92.85	-1	6,183	-0.02%
2019/11/25	1	92.80	0	0.00	92.60	1	6,175	0.02%
2019/11/21	0	0.00	2	92.33	92.50	-2	6,355	-0.03%
2019/11/20	3	93.60	0	0.00	93.25	3	6,354	0.05%
2019/11/18	0.5	92.75	1.5	92.78	92.90	-1	6,432	-0.02%
2019/11/15	0	0.00	1	92.35	92.30	-1	6,467	-0.02%
2019/11/14	1.1	91.72	0	0.00	91.40	1.1	6,534	0.02%
2019/11/13	0.1	91.45	1.3	91.49	91.45	-1.2	6,600	-0.02%
2019/11/12	0	0.00	1	91.55	92.00	-1	6,834	-0.01%
2019/11/11	9	91.25	2.2	91.56	91.15	6.8	6,916	0.10%
2019/11/08	0	92.55	5	92.63	92.55	-5	6,942	-0.07%
2019/11/07	1	92.45	0	0.00	92.85	1	6,947	0.01%
2019/11/06	1	92.90	0.2	93.20	93.35	0.8	6,980	0.01%
2019/11/05	0	0.00	2	92.70	92.90	-2	7,187	-0.03%
2019/11/04	2	91.15	5	91.14	92.20	-3	7,536	-0.04%
2019/11/01	0.1	90.10	3	89.93	90.10	-2.9	7,768	-0.04%
2019/10/31	0.1	90.05	1	90.20	90.10	-0.9	8,003	-0.01%
2019/10/30	1	89.35	0	0.00	89.85	1	7,929	0.01%
2019/10/28	1	89.10	0	0.00	89.20	1	7,803	0.01%
2019/10/25	0.2	88.80	0	0.00	88.80	0.2	7,770	0.00%
2019/10/23	2	88.48	0.1	88.40	88.45	1.9	7,729	0.02%
2019/10/22	0.1	88.55	2.4	88.68	88.70	-2.3	7,742	-0.03%
2019/10/21	0	0.00	6	87.92	87.85	-6	7,787	-0.08%
2019/10/18	1	88.00	0	0.00	87.95	1	7,908	0.01%
2019/10/17	0	0.00	3	88.05	88.15	-3	8,024	-0.04%
2019/10/16	2	88.03	4	88.03	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	2	87.75	87.70	-2	8,218	-0.02%
2019/10/14	1	87.40	15.3	87.34	87.55	-14.3	8,237	-0.17%
2019/10/09	0.1	85.80	0	0.00	85.80	0.1	8,235	0.00%
2019/10/08	0	0.00	2	86.50	86.50	-2	8,169	-0.02%
2019/10/04	1	85.00	0	0.00	85.15	1	8,144	0.01%
2019/10/03	0	0.00	3	84.60	84.80	-3	8,150	-0.04%
2019/10/02	1	85.75	2	85.70	85.65	-1	8,133	-0.01%
2019/10/01	0.1	85.85	15.6	85.70	85.95	-15.5	8,066	-0.19%
2019/09/27	1.1	84.56	0	0.00	84.60	1.1	8,011	0.01%
2019/09/25	1	84.00	0	0.00	84.10	1	8,007	0.01%
2019/09/24	1	84.40	4	84.56	84.65	-3	8,170	-0.04%
2019/09/19	1.3	84.49	0.3	84.45	84.45	0.9	8,300	0.01%
2019/09/18	0	0.00	21.5	84.68	84.95	-21.5	8,303	-0.26%
2019/09/17	0	0.00	5	84.22	84.25	-5	8,296	-0.06%
2019/09/16	1	84.35	5	84.21	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	8.1	83.89	83.90	-8.1	8,480	-0.10%
2019/09/11	1	83.40	2	83.40	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	5	83.56	83.40	-5	8,659	-0.06%
2019/09/09	1.3	83.73	27.3	83.80	83.80	-26	8,675	-0.30%
2019/09/06	0	0.00	42	83.37	83.50	-42	8,517	-0.49%
2019/09/05	10	82.70	20	83.03	83.00	-10	8,329	-0.12%
2019/09/04	0.1	82.00	4	82.03	82.15	-3.9	8,060	-0.05%
2019/09/03	4	81.55	10	81.78	81.20	-6	8,057	-0.07%
2019/09/02	1	81.80	0	0.00	81.90	1	8,101	0.01%
2019/08/30	0.1	81.85	3	81.50	81.85	-2.9	8,117	-0.04%
2019/08/28	0	0.00	0	80.50	80.40	0	7,978	0.00%
2019/08/27	3	80.00	0	0.00	79.85	3	8,023	0.04%
2019/08/26	7	79.80	0	0.00	79.65	7	8,107	0.09%
2019/08/23	1	81.00	0	0.00	81.00	1	8,030	0.01%
2019/08/22	0	0.00	4	81.46	80.90	-4	8,137	-0.05%
2019/08/21	0	0.00	1	80.95	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	11.3	81.00	81.00	-11.3	8,234	-0.14%
2019/08/19	3	80.53	1	80.70	80.80	2	8,265	0.02%
2019/08/16	1	80.30	8	80.30	80.35	-7	8,584	-0.08%
2019/08/15	5	79.41	1	79.45	79.40	4	8,658	0.05%
2019/08/14	5.1	80.66	0	0.00	80.30	5.1	8,722	0.06%
2019/08/13	3	79.83	3	79.85	79.70	0	8,837	0.00%
2019/08/12	1	80.75	0	0.00	80.60	1	9,106	0.01%
2019/08/08	1	80.60	0	0.00	80.65	1	9,337	0.01%
2019/08/07	9	79.77	2	79.85	79.70	7	9,541	0.07%
2019/08/06	55	78.81	0	0.00	80.10	55	9,598	0.57%
2019/08/05	13.1	80.29	0	0.00	80.15	13.1	9,494	0.14%
2019/08/02	12.1	80.95	1	80.95	80.95	11.1	9,347	0.12%
2019/08/01	4	82.15	0	0.00	82.30	4	9,181	0.04%
2019/07/31	0.1	83.00	0	0.00	82.80	0.1	9,324	0.00%
2019/07/30	0.3	83.30	1	83.25	83.20	-0.7	9,505	-0.01%
2019/07/29	0	0.00	7	83.32	83.45	-7	9,595	-0.07%
2019/07/26	11	83.40	0	0.00	83.25	11	10,049	0.11%
2019/07/25	0.2	83.70	2.5	83.66	83.80	-2.3	10,100	-0.02%
2019/07/24	0	0.00	6	83.74	83.55	-6	10,072	-0.06%
2019/07/23	0	0.00	6	83.72	83.60	-6	10,068	-0.06%
2019/07/22	0	0.00	1	83.50	83.40	-1	10,034	-0.01%
2019/07/19	1	83.00	5	83.25	83.00	-4	9,953	-0.04%
2019/07/18	0.2	82.80	1.3	82.84	82.70	-1.1	9,842	-0.01%
2019/07/17	6	82.92	2	82.90	82.80	4	9,816	0.04%
2019/07/16	0.1	83.35	15	83.31	83.35	-14.9	9,688	-0.15%
2019/07/15	0	0.00	3	83.25	83.20	-3	9,805	-0.03%
2019/07/12	0	0.00	3.2	82.85	82.75	-3.2	9,994	-0.03%
2019/07/11	0	0.00	6	82.86	82.85	-6	10,329	-0.06%
2019/07/08	0	0.00	2	81.45	81.60	-2	10,397	-0.02%
2019/07/05	1.4	81.94	0	0.00	81.90	1.4	10,470	0.01%
2019/07/04	2	82.05	1	82.00	82.00	1	10,624	0.01%
2019/07/03	4	81.48	0	0.00	81.50	4	10,782	0.04%
2019/07/02	0	0.00	7	82.64	82.45	-7	10,772	-0.06%
2019/07/01	0	0.00	5	82.64	82.65	-5	10,800	-0.05%
2019/06/28	3.3	81.15	10	81.50	80.90	-6.7	10,664	-0.06%
2019/06/27	0	0.00	1	81.30	81.50	-1	10,782	-0.01%
2019/06/25	0	0.00	2	80.98	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	1	81.40	81.20	-1	10,490	-0.01%
2019/06/21	2	80.98	24	81.05	80.85	-22	10,258	-0.21%
2019/06/20	0.1	80.85	13	80.87	80.85	-12.9	10,120	-0.13%
2019/06/19	0.1	80.75	63	80.25	80.75	-63	10,042	-0.63%
2019/06/14	1	78.95	2	79.00	78.90	-1	10,058	-0.01%
2019/06/13	0	0.00	8	79.30	79.05	-8	10,209	-0.08%
2019/06/12	1	79.55	28	79.50	79.70	-27	10,302	-0.26%
2019/06/11	3	79.50	8	79.54	79.40	-5	10,234	-0.05%
2019/06/10	1	78.65	16	78.71	79.05	-15	10,226	-0.15%
2019/06/06	2	77.65	0	0.00	77.70	2	10,329	0.02%
2019/06/05	1	78.85	6	78.48	78.30	-5	10,282	-0.05%
2019/06/04	3	78.10	1	78.05	78.05	2	10,331	0.02%
2019/06/03	2	78.00	14	78.36	78.55	-12	10,515	-0.11%
2019/05/31	3	77.62	10	78.33	78.45	-7	10,741	-0.07%
2019/05/30	31	77.20	2	76.95	77.40	29	10,771	0.27%
2019/05/29	16	76.58	0	0.00	76.75	16	10,785	0.15%
2019/05/28	12.9	77.01	0	0.00	77.10	12.9	10,839	0.12%
2019/05/27	14	77.10	0	0.00	77.15	14	10,940	0.13%
2019/05/24	6	77.26	5	77.25	77.35	1	11,071	0.01%
2019/05/23	28.1	77.05	1	77.25	76.95	27.1	11,135	0.24%
2019/05/22	12.2	78.40	0	0.00	78.40	12.2	11,019	0.11%
2019/05/21	10	78.07	0	0.00	78.40	10	11,415	0.09%
2019/05/20	12.1	78.42	1	78.50	78.20	11.1	11,133	0.10%
2019/05/17	27	78.58	0	0.00	78.25	27	11,004	0.25%
2019/05/16	23.3	79.22	2	79.13	79.05	21.3	10,671	0.20%
2019/05/15	12	79.76	5	79.90	79.75	7	10,447	0.07%
2019/05/14	27.1	79.55	2	79.48	79.65	25.1	10,229	0.25%
2019/05/13	21	80.44	0	0.00	80.15	21	9,994	0.21%
2019/05/10	9	81.27	1	81.35	81.50	8	9,793	0.08%
2019/05/09	4.1	81.77	0.3	81.70	81.55	3.8	9,684	0.04%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	4	83.13	83.15	-4	9,480	-0.04%
2019/05/06	4.2	82.27	0	0.00	82.30	4.2	9,368	0.04%
2019/05/03	0	0.00	5	83.70	83.75	-5	9,302	-0.05%
2019/05/02	0.2	83.05	0	0.00	83.00	0.2	8,904	0.00%
2019/04/30	1	82.45	1	82.65	82.80	0	8,949	0.00%
2019/04/29	0	0.00	1.1	82.80	82.80	-1.1	9,065	-0.01%
2019/04/26	2.3	82.35	0	0.00	82.45	2.3	9,151	0.02%
2019/04/25	1	83.30	0	0.00	83.40	1	9,254	0.01%
2019/04/24	0.1	83.20	2	83.00	83.20	-1.9	9,451	-0.02%
2019/04/22	1	82.70	1	83.00	82.70	0	9,585	0.00%
2019/04/19	0	0.00	12	83.38	82.80	-12	9,709	-0.12%
2019/04/18	10	83.00	1	83.00	82.70	9	9,548	0.09%
2019/04/16	0	0.00	5.3	82.06	82.10	-5.3	9,192	-0.06%
2019/04/15	0	0.00	14	81.87	81.85	-14	9,306	-0.15%
2019/04/12	0	0.00	10	81.24	81.10	-10	9,533	-0.10%
2019/04/11	1	81.35	2.2	81.22	81.15	-1.2	9,630	-0.01%
2019/04/10	0	0.00	6	81.39	81.50	-6	9,634	-0.06%
2019/04/09	1	81.20	68	81.32	81.40	-67	9,531	-0.70%
2019/04/08	0	0.00	4.3	80.86	80.90	-4.3	9,436	-0.05%
2019/04/03	1	80.00	0	0.00	80.15	1	9,452	0.01%
2019/04/01	1	80.20	7	80.35	79.85	-6	9,544	-0.06%
2019/03/29	0.1	79.20	6	79.03	79.15	-5.9	9,410	-0.06%
2019/03/27	1	78.60	0	0.00	78.50	1	9,559	0.01%
2019/03/25	1.1	78.16	0	0.00	78.15	1.1	9,674	0.01%
2019/03/22	1	79.65	2	79.15	79.35	-1	9,652	-0.01%
2019/03/21	0.5	79.15	4	78.91	79.15	-3.5	9,683	-0.04%
2019/03/20	0	0.00	2	78.48	78.50	-2	9,598	-0.02%
2019/03/19	0.1	78.40	3	78.10	78.40	-3	9,545	-0.03%
2019/03/18	1	77.80	6	77.91	78.10	-5	9,490	-0.05%
2019/03/15	0	0.00	2	77.45	77.60	-2	9,503	-0.02%
2019/03/13	1	76.80	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	12	77.28	77.25	-12	9,668	-0.12%
2019/03/11	0	0.00	1	76.00	76.15	-1	9,506	-0.01%
2019/03/08	1	75.90	0	0.00	76.00	1	9,659	0.01%
2019/03/07	1	76.90	0	0.00	76.65	1	9,564	0.01%
2019/03/06	1	76.75	0	0.00	76.95	1	9,408	0.01%
2019/03/05	0	0.00	1	76.60	76.75	-1	9,208	-0.01%
2019/03/04	2	77.00	0	0.00	76.95	2	9,178	0.02%
2019/02/27	0.3	77.70	0	0.00	77.65	0.3	9,143	0.00%
2019/02/26	1	77.55	2	77.65	77.70	-1	8,995	-0.01%
2019/02/25	2.6	77.60	9	77.57	77.50	-6.4	8,829	-0.07%
2019/02/22	1	76.95	1	76.85	76.95	0	8,759	0.00%
2019/02/21	2	77.03	12	76.83	77.10	-10	8,738	-0.11%
2019/02/20	1	76.25	5	76.29	76.35	-4	8,545	-0.05%
2019/02/19	1	75.60	2	75.60	75.50	-1	8,121	-0.01%
2019/02/18	0	0.00	1	75.80	75.65	-1	8,168	-0.01%
2019/02/15	3	75.17	0.1	75.20	75.05	2.9	8,163	0.04%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/13	2	75.53	0	0.00	75.50	2	8,325	0.02%
2019/02/12	3	75.53	2	75.55	75.65	1	8,870	0.01%
2019/02/11	3	75.35	0	0.00	75.15	3	8,939	0.03%
2019/01/30	3	74.42	4	74.34	74.35	-1	8,933	-0.01%
2019/01/29	5.5	74.42	10	74.48	74.50	-4.5	8,949	-0.05%
2019/01/28	1	75.20	0	0.00	75.15	1	8,953	0.01%
2019/01/25	0	0.00	3	75.03	75.00	-3	9,001	-0.03%
2019/01/24	3	73.97	0	0.00	74.05	3	8,992	0.03%
2019/01/23	2	73.78	0	0.00	73.70	2	9,099	0.02%
2019/01/22	2	74.00	0	0.00	74.05	2	9,094	0.02%
2019/01/21	0	0.00	10	76.52	76.50	-10	9,112	-0.11%
2019/01/18	0	0.00	10	75.78	75.95	-10	9,237	-0.11%
2019/01/17	1	75.30	3	75.40	75.55	-2	9,581	-0.02%
2019/01/16	0	0.00	3	75.47	75.55	-3	9,630	-0.03%
2019/01/15	0.5	75.75	4	75.54	75.65	-3.5	9,789	-0.04%
2019/01/14	3	75.05	1	75.05	75.00	2	9,799	0.02%
2019/01/11	1.2	75.27	3.6	75.50	75.50	-2.4	9,912	-0.02%
2019/01/10	0.1	75.00	3	74.70	74.80	-2.9	9,872	-0.03%
2019/01/09	0	0.00	2	74.98	75.00	-2	10,164	-0.02%
2019/01/07	1	73.90	6	73.83	73.95	-5	10,889	-0.05%
2019/01/04	14	72.35	3	72.30	72.20	11	11,031	0.10%
2019/01/03	3.1	73.50	0	0.00	73.35	3.1	11,818	0.03%
2019/01/02	2	74.18	0	0.00	74.05	2	11,938	0.02%
2018/12/28	1	74.95	5	75.15	75.50	-4	12,571	-0.03%
2018/12/27	0.1	75.10	4	74.89	75.05	-3.9	12,940	-0.03%
2018/12/26	8	73.53	1	74.05	73.55	7	12,942	0.05%
2018/12/25	10	73.51	6	73.35	73.75	4	12,867	0.03%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	8	74.76	0	0.00	74.85	8	12,755	0.06%
2018/12/21	9	74.79	1	74.85	75.20	8	12,926	0.06%
2018/12/20	4	75.14	0	0.00	75.05	4	13,248	0.03%
2018/12/19	3	75.50	1	75.75	75.90	2	13,222	0.02%
2018/12/18	2	75.20	0	0.00	75.30	2	13,273	0.02%
2018/12/17	0.2	76.10	1	75.95	75.95	-0.8	13,268	-0.01%
2018/12/14	1	75.05	0	0.00	75.35	1	13,243	0.01%
2018/12/13	0	0.00	3.2	76.44	76.30	-3.2	13,211	-0.02%
2018/12/12	2	75.70	1	76.25	76.20	1	13,210	0.01%
2018/12/11	1	74.75	0	0.00	75.05	1	13,215	0.01%
2018/12/10	7.2	74.62	0	0.00	74.45	7.2	13,270	0.05%
2018/12/07	2.2	75.51	0	0.00	75.45	2.2	13,404	0.02%
2018/12/06	18.1	75.22	0	0.00	75.10	18.1	13,600	0.13%
2018/12/05	3	76.72	1	76.80	76.65	2	13,587	0.01%
2018/12/04	1	78.30	2	78.30	78.25	-1	13,516	-0.01%
2018/12/03	2	78.50	8.3	78.39	78.80	-6.3	13,489	-0.05%
2018/11/30	0	0.00	1	77.30	76.75	-1	13,291	-0.01%
2018/11/29	1.3	77.58	6	77.46	77.05	-4.7	13,262	-0.04%
2018/11/28	2	76.33	2	76.90	76.90	0	13,153	0.00%
2018/11/27	3	75.35	0	0.00	76.05	3	13,089	0.02%
2018/11/23	10	75.35	0	0.00	75.35	10	13,091	0.08%
2018/11/22	2	75.80	0	0.00	75.60	2	13,247	0.02%
2018/11/21	5.3	75.36	2	75.65	76.00	3.3	13,286	0.02%
2018/11/20	5	76.02	10	76.15	76.00	-5	13,118	-0.04%
2018/11/19	3	76.75	0	0.00	76.70	3	13,017	0.02%
2018/11/16	3	77.05	0	0.00	76.95	3	12,964	0.02%
2018/11/14	3	77.37	3.1	77.35	77.35	-0.1	12,865	0.00%
2018/11/13	11	76.26	0	0.00	77.10	11	12,813	0.09%
2018/11/12	0	0.00	2	78.00	78.00	-2	12,712	-0.02%
2018/11/09	4	78.00	0	0.00	77.80	4	12,685	0.03%
2018/11/08	2	78.80	9	78.95	78.85	-7	12,143	-0.06%
2018/11/07	0	0.00	9	78.24	78.40	-9	12,009	-0.07%
2018/11/06	9	77.98	3	78.20	78.00	6	12,027	0.05%
2018/11/05	0	0.00	1	78.00	78.25	-1	11,945	-0.01%
2018/11/02	1	78.45	1	78.05	78.65	0	11,895	0.00%
2018/11/01	1	78.15	5	78.38	78.40	-4	11,851	-0.03%
2018/10/31	0	0.00	2	77.38	77.55	-2	11,758	-0.02%
2018/10/30	4	75.95	0	0.00	75.95	4	11,634	0.03%
2018/10/29	4	75.74	2	76.00	75.75	2	11,553	0.02%
2018/10/26	11	75.42	1	75.40	75.40	10	11,468	0.09%
2018/10/25	9	75.71	25	76.00	75.50	-16	11,239	-0.14%
2018/10/24	4	77.09	0	0.00	77.40	4	10,803	0.04%
2018/10/23	10	78.09	0	0.00	77.75	10	10,641	0.09%
2018/10/22	2	78.36	0	0.00	79.20	2	10,326	0.02%
2018/10/19	8	78.56	9	78.38	79.30	-1	10,260	-0.01%
2018/10/18	11.3	79.47	0	0.00	79.15	11.3	10,165	0.11%
2018/10/17	8	80.23	7	80.22	79.40	1	10,117	0.01%
2018/10/16	11.2	79.22	2	79.13	79.30	9.2	9,921	0.09%
2018/10/15	16	79.04	1	78.95	79.20	15	9,950	0.15%
2018/10/12	17	78.76	5	79.57	80.05	12	9,350	0.13%
2018/10/11	66	78.99	1	78.20	77.40	65	9,184	0.71%
2018/10/09	15.1	83.01	2	83.18	83.25	13.1	8,092	0.16%
2018/10/08	80	82.99	0	0.00	83.00	80	7,840	1.02%
2018/10/05	31	83.81	0	0.00	83.45	31	7,292	0.43%
2018/10/04	2	84.85	0	0.00	84.90	2	6,962	0.03%
2018/10/01	0	0.00	18	87.17	87.35	-18	6,934	-0.26%
2018/09/28	0	0.00	54.2	87.03	86.90	-54.2	6,925	-0.78%
2018/09/27	4	87.10	33	87.25	87.35	-29	6,757	-0.43%
2018/09/26	0	0.00	13	86.92	86.90	-13	6,323	-0.21%
2018/09/25	0	0.00	11	86.95	87.10	-11	6,273	-0.18%
2018/09/20	1	85.95	0	0.00	85.90	1	6,205	0.02%
2018/09/18	5	85.64	0	0.00	85.40	5	6,361	0.08%
2018/09/17	3	85.90	0	0.00	85.85	3	6,533	0.05%
2018/09/14	11	86.15	1	86.50	86.50	10	6,517	0.15%
2018/09/13	39	85.27	0	0.00	84.95	39	6,481	0.60%
2018/09/12	51	85.37	1	85.40	85.55	50	6,167	0.81%
2018/09/11	22	85.57	0	0.00	85.65	22	5,989	0.37%
2018/09/10	2	86.10	0	0.00	86.00	2	5,747	0.03%
2018/09/07	0	0.00	2	86.10	86.40	-2	5,723	-0.03%
2018/09/06	1	86.60	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	1	87.15	87.00	-1	5,786	-0.02%
2018/09/04	1	86.60	0	0.00	87.00	1	5,782	0.02%
2018/08/31	1	86.90	1	86.60	86.95	0	5,795	0.00%
2018/08/30	0	0.00	3	87.55	87.55	-3	5,836	-0.05%
2018/08/29	0	0.00	9	87.13	87.25	-9	5,778	-0.16%
2018/08/28	0	0.00	2.4	86.29	86.25	-2.4	5,600	-0.04%
2018/08/23	0	0.00	6	84.98	85.05	-6	5,512	-0.11%
2018/08/22	0	0.00	1	84.80	84.65	-1	5,551	-0.02%
2018/08/21	2	83.90	0	0.00	84.55	2	5,515	0.04%
2018/08/20	0.5	84.80	0	0.00	83.95	0.5	5,480	0.01%
2018/08/16	6	83.55	0	0.00	83.80	6	5,421	0.11%
2018/08/15	6	84.17	0	0.00	83.75	6	5,381	0.11%
2018/08/14	0	0.00	1	84.40	84.55	-1	5,340	-0.02%
2018/08/13	1	83.80	0	0.00	83.95	1	5,368	0.02%
2018/08/08	0	0.00	1	86.25	86.15	-1	5,408	-0.02%
2018/08/03	1	85.65	3	85.60	85.55	-2	5,980	-0.03%
2018/08/01	1	86.00	7	85.92	86.15	-6	6,036	-0.10%
2018/07/31	0.4	85.45	0.1	85.45	85.55	0.2	6,058	0.00%
2018/07/30	0.4	85.45	1	85.60	85.55	-0.7	6,077	-0.01%
2018/07/27	1	85.55	1	85.50	85.70	0	6,081	0.00%
2018/07/26	0	0.00	3	85.03	85.00	-3	6,129	-0.05%
2018/07/25	0	84.65	6	84.78	84.75	-6	6,080	-0.10%
2018/07/24	0	0.00	19	84.64	84.70	-19	6,082	-0.31%
2018/07/23	0	0.00	16	84.15	84.55	-16	6,204	-0.26%
2018/07/20	0	0.00	21	84.54	84.65	-21	6,337	-0.33%
2018/07/19	0	0.00	9	83.68	83.30	-9	6,304	-0.14%
2018/07/18	0	0.00	27	83.34	83.05	-27	6,365	-0.42%
2018/07/16	14	83.20	1	83.40	83.00	13	6,422	0.20%
2018/07/13	0.2	83.20	61	83.14	83.35	-60.8	6,407	-0.95%
2018/07/12	0	0.00	7.1	82.32	82.65	-7.1	6,241	-0.11%
2018/07/11	1	81.45	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	12	82.50	82.45	-12	6,163	-0.20%
2018/07/09	0	0.00	5	82.20	82.25	-5	6,131	-0.08%
2018/07/06	4	80.43	3	80.90	80.95	1	6,040	0.02%
2018/07/05	1	81.00	1	81.20	80.75	0	5,994	0.00%
2018/07/04	1	81.30	3	81.40	81.40	-2	6,006	-0.03%
2018/07/03	1	81.35	6	81.63	81.15	-5	6,033	-0.08%
2018/07/02	0	0.00	2	81.50	81.05	-2	6,052	-0.03%
2018/06/29	1	80.30	1	81.30	81.45	0	6,045	0.00%
2018/06/28	23	80.15	1	80.25	80.05	22	5,950	0.37%
2018/06/27	2	80.35	10	80.60	80.40	-8	5,831	-0.14%
2018/06/26	77	80.41	4	80.51	80.70	73	5,761	1.27%
2018/06/25	7	80.86	1.1	80.92	80.90	5.9	5,556	0.11%
2018/06/22	7	80.63	0	0.00	81.15	7	5,478	0.13%
2018/06/20	1	80.60	0	0.00	81.50	1	5,540	0.02%
2018/06/19	4	80.94	0	0.00	80.60	4	5,466	0.07%
2018/06/15	1	81.40	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1	82.00	0	0.00	81.75	1	5,448	0.02%
2018/06/13	0	0.00	3	83.00	83.00	-3	5,422	-0.06%
2018/06/12	1	82.00	0.1	82.65	82.50	0.9	5,436	0.02%
2018/06/07	1	83.30	9	83.26	83.45	-8	5,565	-0.14%
2018/06/06	0.1	83.20	15	82.88	83.30	-14.9	5,598	-0.27%
2018/06/05	1	82.50	5	82.51	82.50	-4	5,538	-0.07%
2018/06/04	0	0.00	8.2	82.29	82.60	-8.2	5,547	-0.15%
2018/05/31	0	0.00	2	80.70	80.75	-2	5,533	-0.04%
2018/05/30	5	80.67	0	0.00	80.40	5	5,568	0.09%
2018/05/24	0	0.00	1	81.55	81.55	-1	5,699	-0.02%
2018/05/23	1	81.70	0	0.00	81.35	1	5,743	0.02%
2018/05/22	0	0.00	3	82.15	81.75	-3	5,770	-0.05%
2018/05/21	1	81.95	1	82.00	82.05	0	5,933	0.00%
2018/05/18	0	0.00	34	81.13	80.95	-34	6,008	-0.57%
2018/05/16	0	0.00	25	81.58	81.75	-25	6,281	-0.40%
2018/05/15	0	0.00	40	81.93	81.65	-40	6,311	-0.63%
2018/05/14	0	0.00	22	82.27	82.50	-22	6,727	-0.33%
2018/05/11	0	0.00	56	81.52	81.60	-56	6,558	-0.85%
2018/05/10	0	0.00	5	80.70	80.65	-5	6,315	-0.08%
2018/05/09	56	80.50	11	80.45	80.45	45	6,264	0.72%
2018/05/08	4	79.95	3	79.95	80.00	1	6,278	0.02%
2018/05/07	5	79.36	0	0.00	79.50	5	6,271	0.08%
2018/05/04	4	78.84	5	78.64	78.95	-1	6,314	-0.02%
2018/05/03	40	78.72	1	78.80	78.55	39	6,384	0.61%
2018/05/02	6	79.86	0	0.00	79.40	6	6,320	0.09%
2018/04/30	10	79.08	4	79.93	80.00	6	6,313	0.10%
2018/04/27	12	78.92	0	0.00	79.20	12	6,300	0.19%
2018/04/26	36	79.17	0	0.00	79.05	36	6,167	0.58%
2018/04/25	30	79.06	0	0.00	79.30	30	5,981	0.50%
2018/04/24	16	79.27	0	0.00	79.55	16	5,821	0.27%
2018/04/23	3	80.10	2	79.95	79.95	1	5,635	0.02%
2018/04/20	4	81.03	0	0.00	80.75	4	5,524	0.07%
2018/04/19	0	0.00	0	82.75	82.65	0	5,421	0.00%
2018/04/17	8	81.62	55	81.47	81.40	-47	5,375	-0.87%
2018/04/13	0	0.00	1	82.46	82.50	-1	5,430	-0.02%
2018/04/12	59	82.87	0	0.00	82.50	59	5,467	1.08%
2018/04/11	6	82.88	1	83.00	82.85	5	5,534	0.09%
2018/04/10	1.2	82.71	1	82.60	82.50	0.2	5,584	0.00%
2018/04/09	1	82.20	9	82.17	82.20	-8	5,639	-0.14%
2018/04/03	8	81.38	0	0.00	81.50	8	5,642	0.14%
2018/04/02	1	82.25	0	0.00	82.25	1	5,617	0.02%
2018/03/30	1	82.75	0	0.00	82.85	1	5,652	0.02%
2018/03/29	4	82.06	0	0.00	82.10	4	5,612	0.07%
2018/03/28	1	82.20	0	0.00	82.25	1	5,560	0.02%
2018/03/27	1	83.10	1	83.35	83.40	0	5,518	0.00%
2018/03/26	6	81.92	0	0.00	82.20	6	5,484	0.11%
2018/03/23	4	81.99	44	81.95	82.10	-40	5,489	-0.73%
2018/03/22	5	83.55	1	83.50	83.55	4	5,423	0.07%
2018/03/16	4	83.21	2	83.70	83.90	2	5,399	0.04%
2018/03/15	0	0.00	6	84.25	84.25	-6	5,373	-0.11%
2018/03/13	0	0.00	12.5	84.66	84.95	-12.5	5,409	-0.23%
2018/03/12	0	0.00	2	84.15	84.15	-2	5,367	-0.04%
2018/03/09	0	0.00	30	82.79	82.85	-30	5,442	-0.55%
2018/03/08	0	0.00	1	82.65	82.75	-1	5,427	-0.02%
2018/03/07	2	82.15	0	0.00	81.80	2	5,398	0.04%
2018/03/06	0	0.00	5	82.00	82.15	-5	5,449	-0.09%
2018/03/05	45	81.25	0	0.00	80.75	45	5,491	0.82%
2018/03/02	6.2	80.57	5	81.05	81.15	1.2	5,452	0.02%
2018/03/01	1	81.55	1	81.75	81.75	0	5,382	0.00%
2018/02/26	1	82.60	0	0.00	82.40	1	5,235	0.02%
2018/02/23	2	81.58	1	81.80	82.00	1	5,206	0.02%
2018/02/22	2	80.95	0	0.00	81.00	2	5,225	0.04%
2018/02/21	2	81.28	2	81.40	81.50	0	5,238	0.00%
2018/02/12	2	79.60	0	0.00	79.70	2	5,082	0.04%
2018/02/09	19	78.32	1	78.35	79.05	18	5,062	0.36%
2018/02/08	0	0.00	2	80.61	80.60	-2	4,828	-0.04%
2018/02/07	23	81.22	4.2	81.11	80.65	18.8	4,854	0.39%
2018/02/06	51.5	80.27	11	79.69	79.65	40.5	4,702	0.86%
2018/02/05	10	83.18	0	0.00	83.60	10	4,182	0.24%
2018/02/02	1	84.85	0	0.00	84.90	1	4,080	0.02%
2018/01/29	7	85.52	0	0.00	85.55	7	3,924	0.18%
2018/01/26	4	87.00	29	87.52	87.50	-25	3,841	-0.65%
2018/01/25	9	87.37	20.1	88.12	87.45	-11.1	3,739	-0.30%
2018/01/24	5	87.30	5	87.15	87.20	0	3,678	0.00%
2018/01/23	0	0.00	16	88.20	88.30	-16	3,629	-0.44%
2018/01/22	0	0.00	1.6	87.84	87.95	-1.6	3,588	-0.04%
2018/01/19	2.5	87.10	1	87.15	87.15	1.5	3,550	0.04%
2018/01/18	0	0.00	5	85.83	86.30	-5	3,516	-0.14%
2018/01/17	1	84.85	10	85.00	85.15	-9	3,441	-0.26%
2018/01/16	3	84.95	0	0.00	85.00	3	3,364	0.09%
2018/01/15	1	84.55	2	84.55	84.65	-1	3,328	-0.03%
2018/01/10	2	83.75	2	83.70	83.75	0	3,334	0.00%
2018/01/09	5	84.10	0	0.00	84.15	5	3,292	0.15%
2018/01/08	2.2	83.96	2.3	83.86	84.10	0	3,298	0.00%
2018/01/05	0	0.00	18	83.56	83.75	-18	3,272	-0.55%
2018/01/04	16	83.51	9	83.38	83.50	7	3,291	0.21%
2018/01/03	0	0.00	13	83.19	83.35	-13	3,464	-0.38%
2018/01/02	6	82.60	1	82.30	82.60	5	3,412	0.15%