元大台灣50 (0050)-永豐金-中壢券商分點個股進出

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
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/25	0.6	153.47	1	153.50	153.50	-0.4	12,372	0.00%
2024/04/24	0	156.20	5.4	154.98	156.35	-5.4	12,412	-0.04%
2024/04/23	2.7	151.76	0	0.00	151.90	2.7	12,890	0.02%
2024/04/22	0.6	150.59	1	151.31	150.45	-0.4	13,165	0.00%
2024/04/19	19.1	151.49	3	151.58	150.90	16.1	13,214	0.12%
2024/04/18	1.2	156.22	0	0.00	158.95	1.2	12,816	0.01%
2024/04/17	4.5	156.84	2.6	157.43	157.40	1.9	12,800	0.01%
2024/04/16	6.1	156.57	5.5	156.25	155.65	0.6	12,784	0.00%
2024/04/15	2.7	159.88	1.5	160.38	160.00	1.2	12,601	0.01%
2024/04/12	0.1	162.29	1.4	162.68	162.10	-1.4	12,626	-0.01%
2024/04/11	0.1	162.26	0.5	162.20	162.50	-0.3	12,596	0.00%
2024/04/10	0.5	162.93	0.6	163.08	163.00	-0.1	12,600	0.00%
2024/04/09	0.1	162.90	4	162.32	163.25	-4	12,737	-0.03%
2024/04/08	0.1	159.46	1.4	159.66	159.45	-1.3	12,701	-0.01%
2024/04/03	3	158.36	0.3	158.68	158.55	2.7	12,825	0.02%
2024/04/02	0.1	158.85	2.7	159.23	159.65	-2.6	12,995	-0.02%
2024/04/01	1	157.52	15.5	158.37	157.40	-14.5	13,372	-0.11%
2024/03/29	0	157.60	5.6	157.62	157.90	-5.6	13,564	-0.04%
2024/03/28	2.4	156.75	1	156.50	156.90	1.4	13,567	0.01%
2024/03/27	1.2	157.21	3.2	157.65	157.65	-2	13,618	-0.01%
2024/03/26	2.6	157.01	4.4	158.80	157.60	-1.9	13,634	-0.01%
2024/03/25	0.7	157.24	2.5	157.44	157.50	-1.8	13,636	-0.01%
2024/03/22	0.2	157.00	0.2	157.30	157.20	0	13,586	0.00%
2024/03/21	0.1	157.48	24.6	157.02	157.40	-24.4	13,584	-0.18%
2024/03/20	1.9	153.63	7	154.35	153.20	-5.1	13,558	-0.04%
2024/03/19	0.3	153.53	0	0.00	154.05	0.3	13,924	0.00%
2024/03/18	1.1	153.51	3.1	153.99	154.40	-2	13,830	-0.01%
2024/03/15	1	154.18	4	153.98	153.00	-3	13,623	-0.02%
2024/03/14	3.2	155.38	7.6	154.99	155.10	-4.4	13,532	-0.03%
2024/03/13	1.2	155.47	4.2	155.36	155.25	-3	13,611	-0.02%
2024/03/12	9.8	152.56	9.1	153.97	154.50	0.6	13,443	0.00%
2024/03/11	1.2	153.04	9.4	153.16	152.90	-8.3	13,318	-0.06%
2024/03/08	10.3	155.95	45.2	154.60	154.45	-34.9	13,181	-0.26%
2024/03/07	1.3	151.78	7.8	151.68	152.30	-6.5	12,772	-0.05%
2024/03/06	0.2	147.91	1.9	148.16	148.85	-1.7	12,366	-0.01%
2024/03/05	1.7	148.22	2.3	148.13	148.15	-0.5	12,273	0.00%
2024/03/04	0.3	146.91	13.1	146.24	146.95	-12.8	12,111	-0.11%
2024/03/01	0	143.12	0	0.00	142.80	0	11,865	0.00%
2024/02/29	0.6	143.23	5.1	143.22	143.30	-4.5	11,877	-0.04%
2024/02/27	4.2	143.13	1.3	143.56	143.35	3	11,985	0.02%
2024/02/26	0.1	143.60	3.5	143.74	143.95	-3.4	11,990	-0.03%
2024/02/23	5.1	143.90	3.8	143.75	143.75	1.3	11,929	0.01%
2024/02/22	1.1	141.94	3.1	142.44	142.80	-2	12,083	-0.02%
2024/02/21	0.2	141.36	10.3	141.29	141.20	-10.1	12,022	-0.08%
2024/02/20	2	141.89	2.7	141.12	141.65	-0.7	12,301	-0.01%
2024/02/19	2.1	140.71	1.1	140.90	141.10	1	12,385	0.01%
2024/02/16	1.2	141.84	3.3	142.03	141.30	-2.1	12,615	-0.02%
2024/02/15	2.2	142.31	24.3	142.02	142.35	-22	12,656	-0.17%
2024/02/05	5	136.09	4.6	136.01	135.95	0.4	12,384	0.00%
2024/02/02	0.5	134.95	0	0.00	135.10	0.5	12,168	0.00%
2024/02/01	1.1	133.90	0.3	133.94	134.35	0.7	12,124	0.01%
2024/01/31	1.1	134.54	3.4	135.23	134.35	-2.3	12,169	-0.02%
2024/01/30	0	136.35	2.7	136.37	136.15	-2.6	12,165	-0.02%
2024/01/29	0	0.00	7.5	136.03	136.50	-7.5	12,271	-0.06%
2024/01/26	0	0.00	5	135.79	135.65	-5	11,972	-0.04%
2024/01/25	0	0.00	29.2	135.66	135.65	-29.2	11,872	-0.25%
2024/01/24	1	134.00	5.6	134.22	134.00	-4.6	11,511	-0.04%
2024/01/23	0.2	133.76	1.6	133.96	134.05	-1.5	11,454	-0.01%
2024/01/22	0.5	134.05	3.1	133.80	133.80	-2.6	11,491	-0.02%
2024/01/19	6	131.81	14.5	132.07	132.90	-8.5	11,344	-0.07%
2024/01/18	5.8	128.15	1.3	128.29	128.30	4.5	11,276	0.04%
2024/01/17	30.3	128.05	0.3	127.81	127.45	30.1	11,225	0.27%
2024/01/16	1.8	131.65	1.3	132.01	131.65	0.6	10,739	0.01%
2024/01/15	0.2	133.11	1.1	133.23	133.00	-0.9	10,507	-0.01%
2024/01/12	5	132.26	1.5	132.95	132.65	3.5	10,378	0.03%
2024/01/11	3.5	132.64	1.3	132.84	132.85	2.1	10,400	0.02%
2024/01/10	1.2	132.18	0.4	132.42	132.30	0.8	10,466	0.01%
2024/01/09	0.2	133.03	0.7	133.55	133.00	-0.4	10,467	0.00%
2024/01/08	1.4	133.00	4.9	133.23	132.75	-3.6	10,501	-0.03%
2024/01/05	4.3	132.33	2.1	132.56	132.15	2.2	10,451	0.02%
2024/01/04	108.6	132.61	4	132.49	132.50	104.6	10,623	0.98%	大買/鉅額交易
2024/01/03	5	132.51	5	133.30	132.55	0	10,771	0.00%
2024/01/02	0.4	135.04	8	134.81	134.90	-7.6	10,627	-0.07%
2023/12/29	0	0.00	10.5	135.74	135.45	-10.5	10,597	-0.10%
2023/12/28	0.2	135.74	3	135.77	135.75	-2.8	10,564	-0.03%
2023/12/27	1.2	135.55	19	135.49	135.75	-17.8	10,401	-0.17%
2023/12/26	0	0.00	0.9	134.14	134.25	-0.9	10,010	-0.01%
2023/12/25	2.1	133.62	2.3	133.33	133.50	-0.2	9,822	0.00%
2023/12/22	0.2	132.80	1	132.90	132.95	-0.8	9,796	-0.01%
2023/12/21	4.5	132.34	0.2	132.60	132.60	4.3	9,860	0.04%
2023/12/20	0.4	133.53	5.6	133.60	133.75	-5.2	9,837	-0.05%
2023/12/19	0.7	133.17	0.1	133.00	133.40	0.6	9,885	0.01%
2023/12/18	0.5	132.96	2	133.65	133.90	-1.5	10,144	-0.01%
2023/12/15	0.4	133.83	1.4	134.07	133.70	-1	10,132	-0.01%
2023/12/14	0	0.00	8.6	132.86	133.15	-8.6	9,893	-0.09%
2023/12/13	5	131.55	1	131.50	131.55	4	9,477	0.04%
2023/12/12	0	131.75	0.9	131.37	131.50	-0.8	9,524	-0.01%
2023/12/11	2.5	130.95	1	130.95	131.20	1.5	9,552	0.02%
2023/12/08	0.1	131.35	0.1	131.15	131.05	0	9,554	0.00%
2023/12/07	1.6	130.37	1.1	130.17	130.00	0.5	9,380	0.01%
2023/12/06	0.3	130.93	1	131.29	130.80	-0.7	9,471	-0.01%
2023/12/05	0.1	130.19	0.4	130.40	130.35	-0.2	9,445	0.00%
2023/12/04	0	0.00	0.3	131.30	131.30	-0.3	9,459	0.00%
2023/12/01	3.6	131.02	5.3	131.44	131.80	-1.7	9,507	-0.02%
2023/11/30	1.2	131.11	2.6	131.37	131.35	-1.3	9,479	-0.01%
2023/11/29	0	0.00	1	131.56	131.15	-1	9,354	-0.01%
2023/11/28	0	131.45	2.1	131.02	131.25	-2.1	9,295	-0.02%
2023/11/27	5.5	130.32	0.3	130.40	130.35	5.2	9,208	0.06%
2023/11/24	0	0.00	1.2	131.54	131.20	-1.2	9,147	-0.01%
2023/11/22	3.2	131.33	1	131.39	131.35	2.2	9,002	0.02%
2023/11/21	1	132.45	10.7	132.49	132.55	-9.7	9,018	-0.11%
2023/11/20	0.3	130.77	3.3	130.69	130.95	-3.1	8,657	-0.04%
2023/11/17	0.5	131.13	6.3	131.35	131.00	-5.8	8,625	-0.07%
2023/11/16	2.4	130.41	10.2	130.75	130.60	-7.8	8,234	-0.09%
2023/11/15	1	130.64	4.9	130.77	130.55	-3.9	8,096	-0.05%
2023/11/14	1.3	129.23	5.3	129.34	129.00	-4	7,843	-0.05%
2023/11/13	0	0.00	13.4	128.86	128.70	-13.4	7,669	-0.17%
2023/11/10	0.3	126.66	1.2	126.73	126.75	-0.8	7,548	-0.01%
2023/11/09	0	0.00	2.1	127.10	127.25	-2.1	7,601	-0.03%
2023/11/08	0.5	126.65	5.3	127.16	127.20	-4.8	7,872	-0.06%
2023/11/07	4	126.47	0	126.40	126.50	4	7,816	0.05%
2023/11/06	0.2	126.72	14.9	126.66	126.55	-14.7	7,888	-0.19%
2023/11/03	1.1	124.96	4.1	125.15	125.45	-3	7,684	-0.04%
2023/11/02	0	123.75	4.5	123.75	124.50	-4.5	7,713	-0.06%
2023/11/01	0.6	121.71	0	0.00	121.75	0.6	7,626	0.01%
2023/10/31	8.2	121.50	0	0.00	121.15	8.2	7,666	0.11%
2023/10/30	3.3	122.22	0	0.00	122.00	3.3	7,686	0.04%
2023/10/27	2.8	122.48	0	0.00	122.30	2.8	7,608	0.04%
2023/10/26	7.4	121.80	0	122.10	121.75	7.4	7,661	0.10%
2023/10/25	0.8	124.68	0	124.85	124.20	0.7	7,340	0.01%
2023/10/24	1.2	123.33	0.8	123.10	123.95	0.4	7,340	0.00%
2023/10/23	2.1	123.91	0	0.00	123.85	2.1	7,293	0.03%
2023/10/20	3.4	124.39	1.1	125.07	125.40	2.3	7,276	0.03%
2023/10/19	1.3	124.80	0	0.00	124.85	1.3	7,364	0.02%
2023/10/18	1	125.32	2.6	125.71	124.80	-1.6	7,447	-0.02%
2023/10/17	0.1	126.60	0.2	126.50	126.55	-0.1	7,349	0.00%
2023/10/16	1	126.05	0.3	126.13	126.25	0.7	7,474	0.01%
2023/10/13	0.5	126.94	3.1	127.01	126.95	-2.6	7,526	-0.03%
2023/10/12	0	127.10	16.8	126.95	127.30	-16.8	7,674	-0.22%
2023/10/11	1	126.25	10	126.12	126.25	-9	7,681	-0.12%
2023/10/06	0.3	124.18	2	124.10	124.10	-1.8	7,718	-0.02%
2023/10/05	2.1	123.60	2.1	123.38	123.65	0	7,694	0.00%
2023/10/04	4.3	121.69	0	0.00	121.90	4.3	7,701	0.06%
2023/10/03	1.7	123.74	0	0.00	123.50	1.7	7,645	0.02%
2023/10/02	0.5	124.11	2.6	124.08	124.25	-2.1	7,694	-0.03%
2023/09/28	2.5	122.41	2.8	122.81	122.65	-0.4	7,859	0.00%
2023/09/27	5.8	121.97	0	0.00	122.15	5.8	7,849	0.07%
2023/09/26	1.9	122.58	0	122.30	122.10	1.9	7,835	0.02%
2023/09/25	1.1	123.20	0.1	123.75	123.55	1	7,778	0.01%
2023/09/22	4.1	122.50	0	0.00	122.65	4.1	7,829	0.05%
2023/09/21	7	123.03	0.1	123.70	122.75	6.9	7,765	0.09%
2023/09/20	2.4	124.90	0	0.00	124.75	2.4	7,507	0.03%
2023/09/19	3.3	125.57	0.4	125.65	125.45	3	7,518	0.04%
2023/09/18	2.8	126.08	0	0.00	126.00	2.8	7,574	0.04%
2023/09/15	0	127.05	3	127.10	127.35	-3	7,899	-0.04%
2023/09/14	2	126.85	8.3	126.51	126.95	-6.3	7,912	-0.08%
2023/09/13	0.4	125.40	1	125.45	125.20	-0.6	7,892	-0.01%
2023/09/12	0.2	123.98	2	125.00	125.05	-1.9	7,959	-0.02%
2023/09/11	2.1	123.61	1	123.65	123.80	1.1	8,099	0.01%
2023/09/08	2.8	124.33	3.4	124.11	124.30	-0.6	8,073	-0.01%
2023/09/07	3	125.16	1.9	125.20	124.85	1.2	8,371	0.01%
2023/09/06	2.6	126.06	1	126.25	126.00	1.6	8,506	0.02%
2023/09/05	1.6	126.31	3	126.35	126.45	-1.4	8,477	-0.02%
2023/08/31	0.5	125.82	0	0.00	125.70	0.5	8,705	0.01%
2023/08/30	2.2	126.75	0	0.00	126.60	2.2	8,738	0.02%
2023/08/29	1.2	125.41	1	126.00	126.05	0.2	8,774	0.00%
2023/08/28	0	0.00	4	125.50	125.35	-4	8,731	-0.05%
2023/08/25	1.1	124.99	3.2	124.81	124.55	-2	8,806	-0.02%
2023/08/24	0.5	126.67	1	126.40	127.00	-0.5	8,890	-0.01%
2023/08/23	0.2	125.00	0.1	125.00	124.85	0.1	9,020	0.00%
2023/08/22	2	123.95	0	0.00	124.00	2	9,303	0.02%
2023/08/21	1.3	123.27	0	0.00	123.00	1.3	9,433	0.01%
2023/08/18	0.9	124.13	0.1	124.60	123.85	0.8	9,447	0.01%
2023/08/17	4.2	123.63	0	124.05	124.60	4.2	9,525	0.04%
2023/08/16	2.1	124.05	0.3	124.06	124.05	1.8	9,664	0.02%
2023/08/15	3.5	124.98	3.1	125.14	124.70	0.4	9,931	0.00%
2023/08/14	7.2	124.78	0	0.00	124.50	7.2	10,173	0.07%
2023/08/11	0.8	126.76	5	127.25	126.30	-4.2	10,232	-0.04%
2023/08/10	16.8	126.50	0.2	127.31	126.40	16.7	10,235	0.16%
2023/08/08	4.7	126.87	0.1	127.10	127.00	4.6	10,124	0.04%
2023/08/07	1.2	128.24	0.7	128.57	128.50	0.6	10,010	0.01%
2023/08/04	4.8	127.32	2.4	127.24	127.25	2.4	10,002	0.02%
2023/08/02	4	127.96	1.2	129.02	127.85	2.9	9,967	0.03%
2023/08/01	0	129.50	0	0.00	129.45	0	9,867	0.00%
2023/07/31	1.3	128.63	1.8	129.79	128.80	-0.5	9,830	-0.01%
2023/07/28	0.2	129.50	2	129.58	129.50	-1.8	9,771	-0.02%
2023/07/27	0.8	129.35	3.6	129.35	129.50	-2.8	9,795	-0.03%
2023/07/26	1.2	128.66	2	128.95	128.50	-0.8	9,814	-0.01%
2023/07/25	0.6	128.88	8.1	128.51	128.85	-7.5	9,835	-0.08%
2023/07/24	0.2	127.05	0.7	127.15	127.25	-0.6	9,877	-0.01%
2023/07/21	7.2	127.13	3.7	127.30	127.20	3.4	9,930	0.03%
2023/07/20	1.5	129.28	0.2	129.60	129.35	1.3	10,026	0.01%
2023/07/19	0.2	129.84	0	0.00	128.75	0.2	10,073	0.00%
2023/07/18	4.7	130.30	2.9	130.11	129.85	1.8	9,915	0.02%
2023/07/17	2.3	131.96	8.9	132.08	132.00	-6.6	9,841	-0.07%
2023/07/14	5.2	131.90	5.1	132.12	132.25	0	9,716	0.00%
2023/07/13	1.2	131.56	11	131.36	130.90	-9.8	9,551	-0.10%
2023/07/12	0.2	129.28	2.7	129.21	129.45	-2.4	9,385	-0.03%
2023/07/11	1.2	128.90	6.1	128.90	129.20	-4.8	9,379	-0.05%
2023/07/10	3.5	128.02	0	0.00	127.45	3.5	9,413	0.04%
2023/07/07	4.5	127.56	1	127.75	127.70	3.5	9,330	0.04%
2023/07/06	5.7	128.58	4.5	127.87	127.90	1.1	9,296	0.01%
2023/07/05	1.3	130.82	10	130.81	130.80	-8.7	9,086	-0.10%
2023/07/04	0.7	130.86	0.3	130.88	131.00	0.3	9,075	0.00%
2023/07/03	3.1	130.46	3.5	130.54	130.70	-0.4	9,106	0.00%
2023/06/30	5.3	128.46	2	128.50	129.10	3.3	9,245	0.04%
2023/06/29	0.1	129.40	0.2	129.15	129.05	-0.1	9,318	0.00%
2023/06/28	2.2	129.23	9	128.97	129.10	-6.8	9,274	-0.07%
2023/06/27	1.3	128.99	0	0.00	128.90	1.3	9,342	0.01%
2023/06/26	2.2	129.69	1.3	129.52	129.75	0.9	9,410	0.01%
2023/06/21	0.4	130.38	2.2	130.46	130.55	-1.8	9,511	-0.02%
2023/06/20	0.7	130.52	0.2	130.45	130.55	0.6	9,327	0.01%
2023/06/19	1.7	131.29	0.2	131.00	131.25	1.5	9,455	0.02%
2023/06/16	0.6	131.38	0.1	131.30	131.55	0.5	9,416	0.01%
2023/06/15	0.2	131.67	22.1	131.78	131.90	-21.9	9,414	-0.23%
2023/06/14	0.2	131.38	24.2	131.52	131.50	-24	9,411	-0.26%
2023/06/13	0	130.70	16.9	131.18	131.55	-16.9	9,559	-0.18%
2023/06/12	0.2	128.85	4.8	128.95	129.00	-4.6	9,371	-0.05%
2023/06/09	1.4	127.84	0.1	127.95	127.80	1.3	9,326	0.01%
2023/06/08	1.6	127.41	4.1	127.57	126.85	-2.4	9,545	-0.03%
2023/06/07	3	127.48	1	128.00	128.10	2	9,679	0.02%
2023/06/06	0.2	126.75	0.8	126.81	126.70	-0.6	9,532	-0.01%
2023/06/05	0.3	126.55	1	126.60	126.35	-0.7	9,525	-0.01%
2023/06/02	1	126.89	16.1	126.77	126.75	-15.1	9,543	-0.16%
2023/06/01	1.6	125.18	0	0.00	125.15	1.6	9,567	0.02%
2023/05/31	0.7	126.02	3.2	125.97	126.15	-2.5	9,554	-0.03%
2023/05/30	0.1	126.51	1.1	126.85	126.75	-0.9	9,464	-0.01%
2023/05/29	3.1	126.74	7.8	126.73	126.75	-4.6	9,386	-0.05%
2023/05/26	5	125.74	11.8	125.71	125.95	-6.8	9,236	-0.07%
2023/05/25	0.4	122.82	7	122.93	123.05	-6.7	8,943	-0.07%
2023/05/24	1.6	121.46	0	0.00	121.60	1.6	8,934	0.02%
2023/05/23	0	121.95	1.8	122.08	122.20	-1.8	8,826	-0.02%
2023/05/22	3	122.20	1.1	122.44	122.30	1.9	8,718	0.02%
2023/05/19	2	122.63	12.6	122.54	122.50	-10.6	8,549	-0.12%
2023/05/18	3.8	122.06	17.1	122.16	122.15	-13.3	8,164	-0.16%
2023/05/17	1	119.66	11.3	120.13	120.55	-10.3	8,002	-0.13%
2023/05/16	0.1	118.55	2	118.30	118.60	-2	7,695	-0.03%
2023/05/15	1.1	116.92	0	0.00	117.20	1.1	7,628	0.01%
2023/05/12	1.7	117.13	0	0.00	117.20	1.7	7,663	0.02%
2023/05/11	2.6	117.62	0	0.00	117.55	2.6	7,680	0.03%
2023/05/10	1.6	117.96	3	117.80	117.80	-1.4	7,768	-0.02%
2023/05/09	3	118.85	0	0.00	118.90	3	7,838	0.04%
2023/05/08	6.3	118.75	1.2	118.75	118.55	5.1	7,983	0.06%
2023/05/05	0.9	117.52	0	0.00	117.80	0.9	8,041	0.01%
2023/05/04	1.2	117.40	4	117.28	117.50	-2.8	8,263	-0.03%
2023/05/03	0.9	117.19	0	0.00	117.20	0.9	8,310	0.01%
2023/05/02	1.3	117.52	0	0.00	117.70	1.3	8,600	0.02%
2023/04/28	0.2	117.25	2.5	117.30	117.40	-2.3	9,236	-0.03%
2023/04/27	8.1	116.04	0	0.00	116.00	8.1	9,376	0.09%
2023/04/26	11	116.07	0.2	116.03	116.10	10.8	9,678	0.11%
2023/04/25	10.5	117.12	0	0.00	116.60	10.5	9,938	0.11%
2023/04/24	3.9	117.96	1	118.05	118.15	2.9	9,795	0.03%
2023/04/21	2.8	118.94	2	118.95	118.60	0.8	9,946	0.01%
2023/04/20	2.3	118.76	1	119.25	118.90	1.3	10,065	0.01%
2023/04/19	5.5	119.05	0	0.00	119.05	5.5	10,208	0.05%
2023/04/18	4.3	120.04	0	0.00	119.95	4.3	10,272	0.04%
2023/04/17	1.5	120.12	2	119.90	120.35	-0.5	10,392	-0.01%
2023/04/14	1.9	120.45	0	0.00	120.65	1.9	10,526	0.02%
2023/04/13	3.8	119.71	0.9	120.10	119.50	2.9	10,722	0.03%
2023/04/12	0.4	120.65	0.7	120.46	120.55	-0.3	10,756	0.00%
2023/04/11	0	121.08	3.2	121.03	120.85	-3.2	10,939	-0.03%
2023/04/10	3.5	121.02	0.2	121.20	121.00	3.3	11,043	0.03%
2023/04/07	0	121.07	0.8	121.03	121.00	-0.8	11,050	-0.01%
2023/04/06	2.1	120.90	0	0.00	121.00	2.1	11,043	0.02%
2023/03/31	1.2	122.06	4	121.75	121.60	-2.8	11,018	-0.03%
2023/03/30	4.2	121.43	2	121.03	121.20	2.2	10,853	0.02%
2023/03/29	2	120.70	1.8	120.66	120.60	0.2	10,861	0.00%
2023/03/28	1.4	120.51	7.5	120.43	120.40	-6.1	11,017	-0.06%
2023/03/27	1.1	121.41	2.2	121.40	121.45	-1	10,957	-0.01%
2023/03/24	2	121.95	2.7	121.84	122.20	-0.7	10,978	-0.01%
2023/03/23	0.1	121.03	12.5	121.17	121.85	-12.3	10,884	-0.11%
2023/03/22	0.4	120.58	4.3	120.54	120.90	-3.9	10,757	-0.04%
2023/03/21	0.3	118.53	1	118.40	118.65	-0.7	10,628	-0.01%
2023/03/20	1.3	118.00	0	0.00	118.10	1.3	10,708	0.01%
2023/03/17	2.1	118.43	2.1	118.35	118.95	-0.1	10,693	0.00%
2023/03/16	8.3	116.98	3.2	116.97	117.05	5.1	10,665	0.05%
2023/03/15	4.5	117.95	3.2	118.12	117.60	1.3	10,542	0.01%
2023/03/14	3.9	117.52	0	0.00	117.50	3.9	10,505	0.04%
2023/03/13	2.3	117.92	7.6	118.80	118.80	-5.3	10,522	-0.05%
2023/03/10	9.1	118.33	0	0.00	118.30	9.1	10,334	0.09%
2023/03/09	0.1	120.45	5	120.45	120.20	-4.9	10,527	-0.05%
2023/03/08	1.7	120.23	1.1	120.19	120.30	0.5	10,627	0.01%
2023/03/07	7.5	121.20	3.1	120.87	121.30	4.4	10,702	0.04%
2023/03/06	1.6	120.14	6.7	120.37	120.50	-5.1	10,828	-0.05%
2023/03/03	2.2	119.40	0	0.00	119.35	2.2	10,939	0.02%
2023/03/02	1.1	119.19	0	0.00	119.25	1.1	11,141	0.01%
2023/03/01	4.5	118.64	2.4	118.88	119.35	2.1	11,216	0.02%
2023/02/24	0.3	119.22	7.4	119.14	118.80	-7.2	11,184	-0.06%
2023/02/23	1.2	119.40	1.4	119.51	119.40	-0.2	11,237	0.00%
2023/02/22	7.4	117.40	2.3	117.37	117.65	5.1	11,312	0.04%
2023/02/21	0.3	118.84	0.6	118.90	118.95	-0.3	11,354	0.00%
2023/02/20	1.3	118.66	3.2	119.19	119.00	-1.9	11,674	-0.02%
2023/02/17	11	118.80	0	0.00	118.75	11	12,141	0.09%
2023/02/16	2.1	120.33	0.4	119.60	120.30	1.7	12,312	0.01%
2023/02/15	12.7	119.35	1.1	119.12	118.85	11.6	12,701	0.09%
2023/02/14	0.5	121.56	1.2	121.66	121.65	-0.7	12,742	-0.01%
2023/02/13	0	120.35	0.1	121.00	120.75	0	12,930	0.00%
2023/02/10	2.6	120.87	2	120.90	121.00	0.6	13,040	0.00%
2023/02/09	1.1	120.51	0.6	120.60	120.90	0.5	13,138	0.00%
2023/02/08	2.1	120.59	5.1	120.74	120.85	-3	13,164	-0.02%
2023/02/07	4.3	118.86	0.1	119.25	119.00	4.2	13,240	0.03%
2023/02/06	2.6	119.52	4.6	119.61	119.25	-2	13,219	-0.01%
2023/02/03	1.3	120.84	12.1	120.86	121.00	-10.8	13,134	-0.08%
2023/02/02	0.1	120.99	5.5	120.73	121.00	-5.4	13,144	-0.04%
2023/02/01	0.6	118.77	14.5	118.80	119.00	-13.8	13,076	-0.11%
2023/01/31	5.2	119.12	3.4	119.94	118.30	1.8	13,101	0.01%
2023/01/30	3.1	120.33	35.5	120.28	120.70	-32.4	12,923	-0.25%
2023/01/17	5.1	118.10	1.9	118.09	118.10	3.2	12,536	0.03%
2023/01/16	2.5	118.07	3.5	118.18	118.10	-1	12,585	-0.01%
2023/01/13	0.1	117.17	7.2	117.52	117.20	-7.1	12,328	-0.06%
2023/01/12	2.6	116.39	0	116.00	115.85	2.6	12,170	0.02%
2023/01/11	1.5	116.27	2.1	116.37	116.35	-0.6	12,263	0.00%
2023/01/10	0.5	115.86	19.7	116.10	116.25	-19.2	12,110	-0.16%
2023/01/09	1	114.90	14.4	114.95	115.80	-13.4	12,237	-0.11%
2023/01/06	2.5	111.75	0.3	111.70	111.80	2.2	12,178	0.02%
2023/01/05	2.3	111.33	0.1	111.60	111.30	2.2	12,332	0.02%
2023/01/04	1	110.55	2	110.50	110.50	-1	12,354	-0.01%
2023/01/03	2.9	109.12	1.2	109.40	110.75	1.7	12,647	0.01%
2022/12/30	0.6	110.65	0.2	110.48	110.20	0.4	12,544	0.00%
2022/12/29	3.4	108.96	0.4	109.05	109.50	3	12,541	0.02%
2022/12/28	8.2	109.89	21	109.60	110.00	-12.8	12,488	-0.10%
2022/12/27	2.1	111.64	0.2	111.48	111.60	1.9	12,410	0.02%
2022/12/26	0	110.80	0	0.00	111.10	0	12,525	0.00%
2022/12/23	4.5	110.71	0.1	110.65	110.70	4.4	12,668	0.03%
2022/12/22	0.3	112.68	1.2	112.15	112.60	-1	12,741	-0.01%
2022/12/21	2	110.95	0	111.15	110.75	2	12,972	0.02%
2022/12/20	4.8	111.01	4	112.15	110.30	0.8	12,922	0.01%
2022/12/19	7.3	112.29	1.5	112.50	112.35	5.8	13,046	0.04%
2022/12/16	5	112.65	1	112.80	113.00	4	13,186	0.03%
2022/12/15	0.3	114.70	0.4	114.95	114.90	-0.1	13,237	0.00%
2022/12/13	1.2	113.38	2.8	113.88	113.40	-1.6	13,254	-0.01%
2022/12/12	4.6	113.64	0.1	113.77	113.90	4.5	13,263	0.03%
2022/12/09	1	115.00	20.4	114.31	115.00	-19.4	13,340	-0.15%
2022/12/08	4.8	113.14	3.5	113.19	113.25	1.4	13,297	0.01%
2022/12/07	1.4	114.97	1	115.30	114.60	0.4	13,326	0.00%
2022/12/06	3.9	116.40	5	116.22	115.30	-1.1	13,265	-0.01%
2022/12/05	1	118.20	11	117.40	117.45	-10	13,225	-0.08%
2022/12/02	2.5	117.43	1	117.40	117.30	1.5	13,144	0.01%
2022/12/01	2	118.81	5.5	119.08	118.35	-3.6	13,277	-0.03%
2022/11/30	0.3	115.98	1.1	116.03	116.35	-0.8	12,974	-0.01%
2022/11/29	0.4	114.03	1.1	114.24	115.40	-0.7	12,967	-0.01%
2022/11/28	7.7	114.52	0	0.00	114.35	7.7	13,021	0.06%
2022/11/25	0.2	116.65	4.1	116.73	116.70	-3.9	13,121	-0.03%
2022/11/24	0	116.18	5.6	116.27	116.70	-5.5	12,972	-0.04%
2022/11/23	3	115.42	3.2	115.57	115.60	-0.2	12,920	0.00%
2022/11/22	1	114.15	2	114.65	114.80	-1	13,049	-0.01%
2022/11/21	0.1	113.89	0.2	114.30	113.85	-0.1	13,123	0.00%
2022/11/18	1.6	115.22	4	114.59	114.25	-2.4	13,060	-0.02%
2022/11/17	2.1	113.42	7.2	113.63	114.55	-5.1	13,000	-0.04%
2022/11/16	2.3	115.04	5.7	114.58	114.50	-3.5	12,949	-0.03%
2022/11/15	4.3	112.60	13.3	112.53	114.70	-9	12,689	-0.07%
2022/11/14	2.3	110.11	7.3	110.03	110.00	-5	12,193	-0.04%
2022/11/11	1.1	108.66	18.8	108.65	109.00	-17.7	11,979	-0.15%
2022/11/10	4.4	103.66	1	103.80	103.50	3.4	11,638	0.03%
2022/11/09	0.1	103.90	19	103.87	104.50	-18.9	11,557	-0.16%
2022/11/08	3.1	101.72	2.1	101.57	101.60	1	11,401	0.01%
2022/11/07	2.5	100.07	5.5	100.68	100.55	-3	11,368	-0.03%
2022/11/04	3.7	98.30	11	98.32	98.85	-7.3	11,346	-0.06%
2022/11/03	3.6	98.65	0	0.00	98.70	3.6	11,359	0.03%
2022/11/02	3	99.72	3.1	99.80	100.00	-0.1	11,265	0.00%
2022/11/01	1.4	99.69	20	99.23	99.60	-18.7	11,293	-0.17%
2022/10/31	2.1	98.81	3	98.95	99.05	-1	11,311	-0.01%
2022/10/28	1.4	97.47	0	0.00	97.75	1.4	11,257	0.01%
2022/10/27	7.1	98.94	7	99.12	99.00	0.1	11,196	0.00%
2022/10/26	3.4	96.63	4	97.53	97.60	-0.6	11,358	-0.01%
2022/10/25	27.9	97.30	9	96.86	96.70	18.9	11,334	0.17%
2022/10/24	20.1	99.33	0.3	99.05	98.60	19.8	11,134	0.18%
2022/10/21	5.6	99.23	3	99.05	98.90	2.6	10,989	0.02%
2022/10/20	8.8	97.68	5	98.28	99.20	3.8	10,919	0.03%
2022/10/19	6.5	100.34	2	100.88	99.75	4.5	10,813	0.04%
2022/10/18	1.3	100.79	3	100.65	101.10	-1.7	10,729	-0.02%
2022/10/17	11.1	99.86	0	0.00	99.95	11.1	10,883	0.10%
2022/10/14	7.2	101.87	10.1	101.71	101.85	-2.9	10,703	-0.03%
2022/10/13	15.1	99.31	0	0.00	99.00	15.1	10,793	0.14%
2022/10/12	11.1	100.13	1.1	100.22	100.20	10	10,666	0.09%
2022/10/11	29.3	100.98	1	100.91	100.70	28.3	10,814	0.26%
2022/10/07	6.5	106.59	3	106.83	106.20	3.4	10,601	0.03%
2022/10/06	12.1	107.96	7	107.80	108.00	5.1	10,703	0.05%
2022/10/05	2.3	107.38	10.1	107.34	107.25	-7.8	10,975	-0.07%
2022/10/04	1.1	104.60	3.1	104.52	104.80	-2	10,983	-0.02%
2022/10/03	1.7	102.51	1.2	102.29	102.20	0.5	10,983	0.00%
2022/09/30	6.3	103.33	0.3	103.43	103.45	6	10,969	0.05%
2022/09/29	8.5	105.43	1	106.20	104.90	7.5	10,983	0.07%
2022/09/28	7	105.64	4.1	106.86	105.25	2.8	11,069	0.03%
2022/09/27	4.6	107.51	4.8	107.58	107.50	-0.2	11,024	0.00%
2022/09/26	10.2	107.43	10.3	107.39	107.65	-0.1	11,316	0.00%
2022/09/23	10.3	109.73	1	109.70	109.70	9.3	11,564	0.08%
2022/09/22	8	109.91	3.2	109.98	110.75	4.8	11,661	0.04%
2022/09/21	7.1	112.16	0	0.00	112.10	7.1	11,516	0.06%
2022/09/20	3.1	112.38	1	112.45	113.05	2.1	11,514	0.02%
2022/09/19	4.2	112.15	1	112.00	112.05	3.2	11,695	0.03%
2022/09/16	9	112.45	0.1	112.55	112.55	8.9	11,757	0.08%
2022/09/15	6.3	114.06	0	0.00	113.85	6.3	11,822	0.05%
2022/09/14	5.8	113.58	6	113.48	113.65	-0.2	12,011	0.00%
2022/09/13	0.2	115.95	0.1	116.25	116.00	0.1	11,937	0.00%
2022/09/12	4.1	115.16	3.2	115.16	115.40	0.9	12,037	0.01%
2022/09/08	4.1	112.76	0	0.00	113.00	4.1	12,240	0.03%
2022/09/07	8.4	112.49	0	112.40	112.20	8.4	12,334	0.07%
2022/09/06	2.7	114.96	6	115.00	114.90	-3.3	12,223	-0.03%
2022/09/05	3.2	114.08	2	114.25	114.15	1.1	12,313	0.01%
2022/09/02	7.4	114.20	6.5	114.57	113.90	1	12,447	0.01%
2022/09/01	12.3	115.12	1	115.05	115.15	11.3	12,285	0.09%
2022/08/31	1.3	116.46	5.4	117.33	117.60	-4.1	11,968	-0.03%
2022/08/30	2.6	116.62	0	0.00	116.75	2.6	11,917	0.02%
2022/08/29	19	116.38	31	116.57	116.55	-12	11,795	-0.10%
2022/08/26	1.5	119.71	4	119.65	119.60	-2.6	11,600	-0.02%
2022/08/25	2.1	119.13	0	0.00	119.00	2.1	11,508	0.02%
2022/08/24	2.2	118.06	1	117.90	117.90	1.2	11,533	0.01%
2022/08/23	4.9	118.46	3	118.58	118.20	1.9	11,533	0.02%
2022/08/22	11.6	119.97	0.5	119.97	119.80	11.2	11,603	0.10%
2022/08/19	0.4	121.49	1.6	121.24	121.55	-1.2	11,663	-0.01%
2022/08/18	5.2	121.35	3.2	121.33	121.35	2	11,693	0.02%
2022/08/17	7.1	121.94	1.2	122.10	122.15	5.9	11,647	0.05%
2022/08/16	0.2	122.11	2.2	122.19	122.10	-2	11,500	-0.02%
2022/08/15	3	121.80	1.2	121.94	121.90	1.9	11,381	0.02%
2022/08/12	8	120.71	1.3	120.93	120.80	6.7	11,283	0.06%
2022/08/11	1	120.10	1.2	120.09	120.05	-0.2	11,262	0.00%
2022/08/10	2.3	117.95	0.1	118.05	117.90	2.2	11,189	0.02%
2022/08/09	2.3	118.28	0	0.00	119.15	2.3	11,138	0.02%
2022/08/08	8.3	118.94	2.1	119.10	119.25	6.2	11,102	0.06%
2022/08/05	9.3	118.77	9.3	119.15	119.50	0.1	11,075	0.00%
2022/08/04	10.6	116.51	1	116.30	116.55	9.6	11,117	0.09%
2022/08/03	1.2	116.02	3.1	115.87	116.25	-1.9	11,137	-0.02%
2022/08/02	6.2	115.52	1	115.70	115.55	5.2	11,237	0.05%
2022/08/01	3.2	117.42	3	117.78	117.65	0.2	11,155	0.00%
2022/07/29	2	118.00	27.5	118.25	118.00	-25.4	11,279	-0.23%
2022/07/28	2	117.72	1.1	117.45	116.90	0.9	11,249	0.01%
2022/07/27	0	0.00	1	116.55	116.70	-1	11,275	-0.01%
2022/07/26	1.3	116.07	0.3	116.11	115.65	0.9	11,248	0.01%
2022/07/25	0.1	116.51	3.2	116.34	116.70	-3.1	11,236	-0.03%
2022/07/22	0.1	116.90	2.5	116.57	116.80	-2.5	11,253	-0.02%
2022/07/21	6.4	115.69	0.3	115.43	116.35	6.1	11,471	0.05%
2022/07/20	1.6	115.41	16.1	115.71	115.05	-14.5	11,480	-0.13%
2022/07/19	0	0.00	12.3	114.20	114.30	-12.3	11,735	-0.10%
2022/07/18	1.6	114.52	1	114.20	114.20	0.6	11,701	0.01%
2022/07/15	7.5	115.11	7.2	115.06	115.50	0.3	11,398	0.00%
2022/07/14	11.2	113.10	0.1	112.80	114.00	11.1	11,202	0.10%
2022/07/13	5	113.28	0.3	113.16	113.45	4.7	11,107	0.04%
2022/07/12	6.1	109.61	0	0.00	109.55	6.1	10,992	0.06%
2022/07/11	1.8	112.48	0.1	113.16	112.25	1.7	11,151	0.02%
2022/07/08	4	113.51	3	113.13	113.25	1	11,108	0.01%
2022/07/07	27.3	112.00	5.1	111.95	112.10	22.2	11,056	0.20%
2022/07/06	8.7	109.09	0	110.50	108.85	8.7	11,069	0.08%
2022/07/05	6.6	111.36	4	111.10	111.00	2.6	11,088	0.02%
2022/07/04	18.9	110.72	3.1	110.67	110.45	15.9	10,967	0.14%
2022/07/01	17.7	112.61	2	114.05	111.55	15.7	10,771	0.15%
2022/06/30	21.5	116.43	3	116.03	115.80	18.5	10,386	0.18%
2022/06/29	3.4	118.93	0	0.00	118.80	3.4	10,175	0.03%
2022/06/28	1.1	119.72	0	0.00	119.80	1.1	10,130	0.01%
2022/06/27	0	120.90	1.2	120.05	120.95	-1.2	10,086	-0.01%
2022/06/24	5.2	118.23	1	119.10	118.15	4.2	9,916	0.04%
2022/06/23	13.2	118.31	4.3	117.43	117.90	8.9	9,910	0.09%
2022/06/22	4.5	120.17	2.1	119.63	119.50	2.4	9,711	0.02%
2022/06/21	1.3	120.93	2	122.20	122.20	-0.7	9,532	-0.01%
2022/06/20	3.2	120.09	5	119.87	119.75	-1.8	9,595	-0.02%
2022/06/17	12.3	121.01	14.2	120.91	120.85	-1.9	9,520	-0.02%
2022/06/16	12.6	123.56	12.5	124.55	122.50	0.1	9,321	0.00%
2022/06/15	2.1	122.84	0.4	123.57	122.75	1.7	9,320	0.02%
2022/06/14	20	122.61	5	123.21	123.35	15	9,405	0.16%
2022/06/13	29	123.65	1.5	123.72	123.55	27.5	9,524	0.29%
2022/06/10	0	127.23	0	0.00	127.10	0	9,634	0.00%
2022/06/09	0.4	128.50	0	0.00	128.40	0.4	9,706	0.00%
2022/06/08	0.7	128.80	1.3	128.92	128.80	-0.5	9,850	-0.01%
2022/06/07	0.4	127.44	0	0.00	127.40	0.4	10,025	0.00%
2022/06/06	0	0.00	5.2	128.72	128.70	-5.2	10,292	-0.05%
2022/06/02	1.1	127.74	0	0.00	127.80	1.1	10,921	0.01%
2022/06/01	2.5	129.49	3	129.82	129.15	-0.5	11,714	0.00%
2022/05/31	0.2	128.51	1.5	129.47	129.80	-1.3	11,817	-0.01%
2022/05/30	1.4	127.91	3.2	127.67	128.55	-1.8	11,774	-0.02%
2022/05/27	0.1	124.91	14	124.88	125.50	-13.9	11,633	-0.12%
2022/05/26	22.4	123.23	2	123.10	122.90	20.4	11,576	0.18%
2022/05/25	0.3	124.07	10.2	123.88	124.45	-9.9	11,855	-0.08%
2022/05/24	2.1	124.24	8	123.93	123.50	-5.9	12,301	-0.05%
2022/05/23	0.2	125.01	7.2	125.37	124.90	-7.1	12,291	-0.06%
2022/05/20	2	124.62	2.1	124.87	124.65	-0.1	12,557	0.00%
2022/05/19	4.7	123.10	6	123.18	123.30	-1.3	12,570	-0.01%
2022/05/18	2.7	125.65	4.5	125.68	125.70	-1.9	12,514	-0.01%
2022/05/17	2.1	124.12	1.5	124.32	124.35	0.6	12,491	0.00%
2022/05/16	0.1	123.23	1.4	123.89	123.00	-1.2	12,534	-0.01%
2022/05/13	0.6	122.05	3.2	122.20	122.35	-2.6	12,561	-0.02%
2022/05/12	12.4	122.07	3	122.30	121.25	9.4	12,641	0.07%
2022/05/11	0.5	124.06	3	123.95	124.20	-2.5	12,516	-0.02%
2022/05/10	10.6	122.57	2.3	123.16	124.00	8.3	12,482	0.07%
2022/05/09	19.3	124.84	3	124.70	124.55	16.3	12,386	0.13%
2022/05/06	15.1	126.36	1	126.60	126.65	14.1	12,357	0.11%
2022/05/05	2.5	129.16	1.2	129.08	129.25	1.3	12,475	0.01%
2022/05/04	0.6	127.93	1	128.10	127.80	-0.4	12,667	0.00%
2022/05/03	4.7	127.84	0.4	127.65	127.80	4.4	12,902	0.03%
2022/04/29	0.2	128.87	2.2	128.80	128.75	-2	13,017	-0.02%
2022/04/28	5.1	126.80	0	0.00	127.10	5.1	13,316	0.04%
2022/04/27	20.3	126.70	11.3	126.75	126.55	9	13,394	0.07%
2022/04/26	3.7	129.16	0	0.00	129.25	3.7	13,160	0.03%
2022/04/25	16.5	129.09	3.1	128.82	129.25	13.5	13,244	0.10%
2022/04/22	31.2	131.12	9.1	131.25	131.60	22.1	12,823	0.17%
2022/04/21	2	133.18	2.2	133.40	132.75	-0.2	12,805	0.00%
2022/04/20	0.4	132.29	0.2	132.57	132.65	0.2	12,863	0.00%
2022/04/19	0.1	132.65	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	11	131.58	0	0.00	131.55	11	13,064	0.08%
2022/04/15	9.9	132.32	0	0.00	132.25	9.9	13,027	0.08%
2022/04/14	7.2	134.64	3.1	134.91	134.55	4.1	12,799	0.03%
2022/04/13	1.3	133.73	3.1	134.94	135.05	-1.8	12,860	-0.01%
2022/04/12	5.1	132.27	0.2	132.25	132.55	5	12,933	0.04%
2022/04/11	6.5	132.61	0	134.40	132.45	6.5	12,857	0.05%
2022/04/08	1.8	134.02	0.1	134.00	134.55	1.8	12,692	0.01%
2022/04/07	13.8	134.59	0	0.00	133.80	13.8	12,647	0.11%
2022/04/06	1.8	135.80	0.7	135.57	136.25	1.1	12,778	0.01%
2022/04/01	0.3	136.54	0	0.00	136.95	0.3	12,959	0.00%
2022/03/31	0.5	138.40	1.1	138.12	138.10	-0.6	12,939	0.00%
2022/03/30	0.2	138.33	2.3	138.26	138.55	-2.1	13,089	-0.02%
2022/03/29	0.2	136.73	1	137.20	136.85	-0.8	13,185	-0.01%
2022/03/28	2.5	135.92	2.2	136.30	136.70	0.3	13,145	0.00%
2022/03/25	0	138.05	1	138.45	138.20	-1	13,081	-0.01%
2022/03/24	1.1	137.50	3.1	137.38	138.00	-2	13,072	-0.02%
2022/03/23	0.3	138.00	3	137.87	138.10	-2.7	13,082	-0.02%
2022/03/22	1.9	136.79	1	136.65	136.80	0.9	13,004	0.01%
2022/03/21	7.1	137.33	2.3	137.31	137.00	4.8	13,069	0.04%
2022/03/18	1.4	136.01	0	0.00	136.10	1.4	13,019	0.01%
2022/03/17	6	135.77	7.3	135.74	136.40	-1.3	12,884	-0.01%
2022/03/16	7.1	131.62	3	132.21	132.20	4.1	12,706	0.03%
2022/03/15	9.4	131.84	3.1	131.67	131.65	6.3	12,465	0.05%
2022/03/14	0.2	134.33	3.2	134.84	134.40	-3	12,255	-0.02%
2022/03/11	4.4	134.79	2.9	134.40	134.40	1.5	12,162	0.01%
2022/03/10	4.8	136.15	1.5	136.47	136.35	3.3	12,050	0.03%
2022/03/09	6.3	132.56	2	132.90	132.50	4.3	11,890	0.04%
2022/03/08	35.1	131.91	3.1	131.45	131.15	32	11,690	0.27%
2022/03/07	35.3	134.28	0.1	134.19	134.00	35.2	11,064	0.32%
2022/03/04	23.4	138.43	1	138.70	138.45	22.4	10,368	0.22%
2022/03/03	1.2	139.96	0	0.00	139.95	1.2	10,345	0.01%
2022/03/02	5.3	139.60	0	0.00	139.65	5.3	10,465	0.05%
2022/03/01	1.6	139.77	3	140.50	140.45	-1.4	10,405	-0.01%
2022/02/25	7.9	138.56	1	138.50	138.50	6.9	10,318	0.07%
2022/02/24	48.5	139.41	2.1	139.71	138.80	46.4	10,017	0.46%
2022/02/23	3.2	141.88	1	142.00	142.25	2.2	9,590	0.02%
2022/02/22	14.6	141.55	0	141.31	141.85	14.6	9,615	0.15%
2022/02/21	0.6	143.71	0	143.70	143.80	0.5	9,402	0.01%
2022/02/18	0.5	143.79	0	0.00	144.10	0.5	9,666	0.01%
2022/02/17	2.5	144.57	1.1	144.35	144.50	1.4	9,697	0.01%
2022/02/16	4.4	144.19	4.7	144.12	144.40	-0.3	9,723	0.00%
2022/02/15	2.3	142.47	4	142.00	142.05	-1.7	9,706	-0.02%
2022/02/14	20.1	142.62	0	0.00	142.70	20.1	9,657	0.21%
2022/02/11	3.1	144.74	3	144.42	144.95	0.1	9,549	0.00%
2022/02/10	1.3	144.41	6	144.38	145.05	-4.7	9,682	-0.05%
2022/02/09	1.1	143.01	2.1	143.13	143.40	-1	9,705	-0.01%
2022/02/08	1	142.91	2	143.25	142.90	-1	9,757	-0.01%
2022/02/07	6.5	141.75	1.1	142.14	142.30	5.4	9,615	0.06%
2022/01/26	32.3	141.61	0.4	142.10	141.55	31.9	9,253	0.34%
2022/01/25	12.7	141.72	0	0.00	141.65	12.7	9,024	0.14%
2022/01/24	6.7	142.60	0.2	143.50	144.00	6.5	8,674	0.07%
2022/01/21	21.1	143.15	0	0.00	142.65	21.1	8,537	0.25%
2022/01/20	5.9	147.90	6.1	148.85	149.10	-0.2	8,114	0.00%
2022/01/19	5	148.80	0.1	149.15	148.50	4.9	7,967	0.06%
2022/01/18	0.5	151.35	1.3	151.85	150.30	-0.8	7,897	-0.01%
2022/01/17	4.4	151.43	11	152.04	152.00	-6.6	7,780	-0.08%
2022/01/14	3	150.20	1.5	149.68	150.30	1.6	7,751	0.02%
2022/01/13	1.2	149.75	1.1	150.13	150.30	0.1	7,800	0.00%
2022/01/12	0	149.20	1	149.25	149.55	-1	7,918	-0.01%
2022/01/11	2.4	147.14	1.3	148.02	148.30	1	7,890	0.01%
2022/01/10	3.1	146.17	0	0.00	147.55	3.1	7,682	0.04%
2022/01/07	0.6	146.90	3	148.10	146.60	-2.4	7,644	-0.03%
2022/01/06	0.5	147.94	1	147.10	147.90	-0.5	7,582	-0.01%
2022/01/05	0.6	149.44	1.2	149.75	149.30	-0.6	7,528	-0.01%
2022/01/04	1.9	148.68	9	149.04	149.60	-7.1	7,522	-0.09%
2022/01/03	5.7	146.54	2.5	147.13	146.40	3.3	7,490	0.04%
2021/12/30	23	145.63	3.1	145.60	145.50	19.9	7,603	0.26%
2021/12/29	0.2	145.44	0.5	145.31	145.95	-0.2	7,866	0.00%
2021/12/28	0.2	144.52	1.7	145.06	145.30	-1.4	7,940	-0.02%
2021/12/27	0.2	143.20	9.3	143.95	144.15	-9.1	7,953	-0.11%
2021/12/24	0.2	143.20	2.5	143.32	143.05	-2.3	8,296	-0.03%
2021/12/23	0.4	142.39	2.1	142.88	142.65	-1.8	8,364	-0.02%
2021/12/21	0	0.00	1	141.60	141.85	-1	8,854	-0.01%
2021/12/20	1.5	140.51	0.1	140.70	140.65	1.4	8,940	0.02%
2021/12/17	0.2	141.65	0	0.00	141.90	0.2	8,971	0.00%
2021/12/16	1	141.40	3	141.35	142.05	-2	8,985	-0.02%
2021/12/15	0.2	140.14	0.4	140.55	140.30	-0.2	9,290	0.00%
2021/12/14	3.5	140.19	0	140.30	140.10	3.5	9,187	0.04%
2021/12/13	0.1	142.05	0	142.05	141.50	0	9,242	0.00%
2021/12/10	0	0.00	0	142.00	141.95	0	9,366	0.00%
2021/12/09	0.1	142.00	0	142.40	142.00	0	9,351	0.00%
2021/12/08	0.2	142.40	2.8	142.94	142.35	-2.6	9,329	-0.03%
2021/12/07	0.3	140.92	10	140.95	141.80	-9.7	9,198	-0.11%
2021/12/06	0.1	140.70	1	141.75	141.35	-1	9,199	-0.01%
2021/12/03	0	141.70	0.2	141.75	141.75	-0.1	9,251	0.00%
2021/12/02	3	141.59	0	141.60	141.80	3	9,307	0.03%
2021/12/01	0	0.00	3	138.80	140.30	-3	9,390	-0.03%
2021/11/30	2.2	138.41	7.5	139.13	138.00	-5.3	9,504	-0.06%
2021/11/29	7.1	138.13	1	137.75	138.15	6.1	9,449	0.06%
2021/11/26	19.1	138.40	0	0.00	138.15	19.1	9,567	0.20%
2021/11/25	1	140.45	0	0.00	140.45	1	9,641	0.01%
2021/11/24	2.2	140.86	2.4	140.84	140.50	-0.2	9,955	0.00%
2021/11/23	0.3	141.22	1.1	141.16	141.10	-0.9	10,179	-0.01%
2021/11/22	0.2	142.53	0.5	142.56	142.45	-0.3	10,223	0.00%
2021/11/19	3.2	142.94	2	142.75	142.80	1.2	10,275	0.01%
2021/11/18	0	0.00	3.6	142.13	142.45	-3.6	10,259	-0.03%
2021/11/17	0	141.45	1	141.38	141.65	-1	10,259	-0.01%
2021/11/16	0.1	141.05	2	141.30	141.20	-1.9	10,182	-0.02%
2021/11/15	10	141.00	3.1	140.87	140.95	6.9	10,524	0.07%
2021/11/12	0.4	140.00	0	0.00	139.70	0.4	10,774	0.00%
2021/11/11	1.2	139.07	0.2	139.39	139.25	1.1	10,895	0.01%
2021/11/10	0	140.50	2.4	140.19	140.50	-2.4	11,000	-0.02%
2021/11/09	0	140.75	4.5	140.91	140.70	-4.4	11,029	-0.04%
2021/11/08	2	138.53	2	139.00	139.20	0	10,862	0.00%
2021/11/05	0	0.00	4.7	137.49	138.10	-4.7	10,800	-0.04%
2021/11/04	1.1	137.14	0	0.00	136.15	1.1	10,654	0.01%
2021/11/03	0	0.00	3	136.72	136.60	-3	10,696	-0.03%
2021/11/02	1	137.20	1.1	137.32	136.25	-0.1	10,722	0.00%
2021/11/01	0	0.00	1	136.60	136.50	-1	10,749	-0.01%
2021/10/29	2.4	136.00	0.1	136.00	135.80	2.4	10,790	0.02%
2021/10/28	2.1	137.07	0	0.00	137.15	2.1	10,809	0.02%
2021/10/27	1	137.20	6.4	137.07	137.55	-5.4	10,855	-0.05%
2021/10/26	1.1	137.37	0	0.00	137.55	1.1	10,796	0.01%
2021/10/25	1.5	135.84	0	0.00	136.40	1.5	10,800	0.01%
2021/10/22	0.1	135.85	7	136.65	136.50	-6.9	11,178	-0.06%
2021/10/21	0	137.10	3.1	136.53	136.10	-3	11,263	-0.03%
2021/10/20	0.1	136.89	23	137.23	136.60	-22.9	11,238	-0.20%
2021/10/19	1.1	136.47	1.1	137.08	136.95	0.1	11,047	0.00%
2021/10/18	1.3	136.06	0	0.00	135.85	1.3	11,008	0.01%
2021/10/15	0	134.50	26.1	135.49	136.25	-26.1	11,132	-0.23%
2021/10/14	1.3	132.79	4	133.34	132.75	-2.7	11,039	-0.02%
2021/10/13	3.6	132.86	1	132.30	132.40	2.6	11,159	0.02%
2021/10/12	17.7	132.28	5.1	132.15	132.85	12.6	11,224	0.11%
2021/10/08	30	134.75	4	134.85	134.20	26	11,241	0.23%
2021/10/07	2.4	135.08	5	134.93	135.35	-2.6	11,270	-0.02%
2021/10/06	17.9	132.80	1	132.35	133.00	16.9	11,272	0.15%
2021/10/05	11.2	131.92	0	0.00	132.95	11.2	11,131	0.10%
2021/10/04	8.6	133.45	2.3	133.39	133.15	6.3	10,793	0.06%
2021/10/01	15	134.43	1	133.85	133.95	14	10,472	0.13%
2021/09/30	3.8	135.77	1	136.90	137.05	2.8	10,130	0.03%
2021/09/29	18.6	136.08	2	135.90	136.00	16.6	9,960	0.17%
2021/09/28	1.2	138.70	0.1	138.70	139.00	1.1	9,592	0.01%
2021/09/27	0.1	139.70	0	0.00	140.00	0.1	9,375	0.00%
2021/09/24	1.2	139.12	0.3	139.40	139.65	1	9,255	0.01%
2021/09/23	1	137.81	2	138.00	138.00	-1	9,309	-0.01%
2021/09/22	8.4	137.03	0.1	140.50	137.20	8.3	9,363	0.09%
2021/09/17	0.1	140.05	0.2	140.85	140.50	-0.1	9,031	0.00%
2021/09/16	1.2	140.63	0	0.00	140.10	1.2	9,076	0.01%
2021/09/15	1.4	140.98	1	141.40	140.75	0.4	9,046	0.00%
2021/09/14	0.1	141.82	3	142.05	141.60	-2.9	8,952	-0.03%
2021/09/13	1.1	141.36	0.3	141.70	141.45	0.9	9,009	0.01%
2021/09/10	0.1	141.89	0.1	141.95	141.95	0	9,216	0.00%
2021/09/09	0.1	139.75	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0.6	140.49	0.5	140.10	140.65	0.1	9,204	0.00%
2021/09/07	0.1	141.90	7	142.07	141.90	-6.9	9,208	-0.07%
2021/09/06	0.1	143.00	2	143.06	142.55	-2	9,137	-0.02%
2021/09/03	0.1	141.50	9.8	141.47	141.90	-9.6	8,961	-0.11%
2021/09/02	0	140.95	1.2	141.10	139.90	-1.2	8,889	-0.01%
2021/09/01	0.1	140.62	7.7	140.76	141.00	-7.5	8,873	-0.08%
2021/08/31	0.1	139.83	15.6	139.25	140.35	-15.5	8,618	-0.18%
2021/08/30	0	138.73	9.5	139.06	139.50	-9.5	8,528	-0.11%
2021/08/27	0	0.00	18.1	137.92	138.15	-18.1	8,225	-0.22%
2021/08/26	0.3	136.45	5	137.52	137.00	-4.7	8,032	-0.06%
2021/08/25	0	135.10	4.3	135.64	136.05	-4.3	7,997	-0.05%
2021/08/24	0	134.90	1	135.19	134.75	-1	7,975	-0.01%
2021/08/23	0	134.05	12	134.28	134.35	-12	8,065	-0.15%
2021/08/20	7.2	131.19	0	0.00	130.75	7.2	8,127	0.09%
2021/08/19	11.8	132.54	0	0.00	131.80	11.8	7,960	0.15%
2021/08/18	6.7	133.21	0	0.00	134.90	6.7	7,607	0.09%
2021/08/17	12.9	134.85	0	0.00	134.35	12.9	7,401	0.17%
2021/08/16	10.2	135.25	3	135.28	135.35	7.2	7,356	0.10%
2021/08/13	4.5	136.01	0	0.00	135.65	4.5	7,346	0.06%
2021/08/12	1.4	136.80	0	0.00	136.95	1.4	7,386	0.02%
2021/08/11	1.2	136.96	0.1	137.35	137.20	1.1	7,630	0.01%
2021/08/10	1	137.86	0	0.00	137.65	1	7,841	0.01%
2021/08/09	6.1	137.85	3.1	138.16	138.40	3	8,326	0.04%
2021/08/06	0.1	138.26	0	138.70	138.80	0.1	8,495	0.00%
2021/08/05	1	139.44	2	139.35	139.00	-1	8,882	-0.01%
2021/08/04	0	138.90	2.1	139.02	139.25	-2.1	9,429	-0.02%
2021/08/03	1	138.10	4.4	138.08	138.45	-3.3	9,761	-0.03%
2021/08/02	0.3	136.68	1	136.35	137.90	-0.7	9,731	-0.01%
2021/07/30	1.1	136.42	0	0.00	136.05	1.1	9,727	0.01%
2021/07/29	1.5	136.02	3	136.15	136.50	-1.5	9,795	-0.02%
2021/07/28	14.2	134.76	1	134.65	134.25	13.2	9,762	0.13%
2021/07/27	5.1	136.31	0	136.30	136.40	5.1	9,483	0.05%
2021/07/26	7	136.93	0	0.00	136.45	7	9,424	0.07%
2021/07/23	0.1	138.00	2	138.00	137.65	-1.9	9,379	-0.02%
2021/07/22	0.1	137.58	0	0.00	137.65	0.1	9,377	0.00%
2021/07/21	5.2	136.92	0	137.00	136.70	5.1	9,385	0.05%
2021/07/20	5.9	137.61	0	0.00	137.20	5.9	9,371	0.06%
2021/07/19	3	138.47	0	138.53	138.30	3	9,339	0.03%
2021/07/16	3.1	139.47	1	140.00	139.90	2.1	9,231	0.02%
2021/07/15	0.4	141.33	0.2	141.62	141.80	0.2	9,206	0.00%
2021/07/14	0.1	140.50	0	140.70	140.50	0	9,085	0.00%
2021/07/13	0.3	140.22	2	140.65	140.15	-1.7	9,060	-0.02%
2021/07/12	0	139.40	1.2	139.30	139.00	-1.2	9,018	-0.01%
2021/07/09	2.7	137.40	0	138.00	137.75	2.6	8,918	0.03%
2021/07/08	0.6	138.59	0	0.00	138.85	0.6	8,912	0.01%
2021/07/07	0.2	139.13	0.4	139.18	139.00	-0.2	8,939	0.00%
2021/07/06	0	139.80	0	0.00	139.75	0	8,927	0.00%
2021/07/05	0.3	139.42	2.3	139.57	139.60	-2	8,881	-0.02%
2021/07/02	0.2	138.07	0	138.45	138.30	0.2	8,857	0.00%
2021/07/01	0.2	138.52	2	138.62	138.30	-1.8	8,850	-0.02%
2021/06/30	0.3	138.21	1.7	138.70	138.95	-1.4	8,929	-0.02%
2021/06/29	5	137.80	3.6	137.86	137.60	1.5	8,892	0.02%
2021/06/28	1	136.95	1.1	137.00	137.20	-0.1	8,868	0.00%
2021/06/25	1	137.01	0	137.70	136.95	1	8,881	0.01%
2021/06/24	0	136.50	1	136.90	136.70	-1	8,908	-0.01%
2021/06/23	0	135.95	4	136.16	137.05	-4	8,937	-0.04%
2021/06/22	0.8	135.05	0	0.00	134.85	0.8	8,912	0.01%
2021/06/21	12.6	134.93	0	136.30	134.70	12.6	8,987	0.14%
2021/06/18	1	138.01	0	0.00	138.00	1	8,840	0.01%
2021/06/17	0	137.45	0	0.00	138.30	0	8,893	0.00%
2021/06/16	0	138.60	7.5	138.30	138.70	-7.5	9,004	-0.08%
2021/06/15	0	138.66	1.2	138.71	138.85	-1.1	8,999	-0.01%
2021/06/11	0.5	138.10	0.1	138.00	138.10	0.5	9,044	0.01%
2021/06/09	0.1	135.83	0	0.00	135.50	0.1	9,050	0.00%
2021/06/08	0.8	137.09	0	0.00	136.50	0.8	9,042	0.01%
2021/06/07	0	136.65	0.1	136.00	137.30	-0.1	9,146	0.00%
2021/06/04	2.1	136.70	1.1	136.68	136.95	0.9	9,056	0.01%
2021/06/03	0.6	137.70	4.4	138.12	137.60	-3.8	9,225	-0.04%
2021/06/02	0.6	137.27	4.2	137.10	137.70	-3.6	9,343	-0.04%
2021/06/01	1	137.60	0	137.60	137.70	1	9,497	0.01%
2021/05/31	1	136.15	4	136.78	137.10	-3	9,680	-0.03%
2021/05/28	0.5	134.46	6.6	135.59	135.80	-6.1	9,647	-0.06%
2021/05/27	0.5	132.69	0.4	133.74	133.55	0.1	9,607	0.00%
2021/05/26	0.1	134.55	0	134.55	134.50	0	9,951	0.00%
2021/05/25	0	134.40	8.2	133.95	134.40	-8.2	10,035	-0.08%
2021/05/24	1	131.26	2	131.55	132.15	-1	10,058	-0.01%
2021/05/21	0	132.00	0	131.95	132.35	0	10,015	0.00%
2021/05/20	1	129.96	0	0.00	130.50	1	9,961	0.01%
2021/05/19	4	131.70	2	131.83	131.40	2	9,948	0.02%
2021/05/18	7.1	129.85	13	130.82	132.30	-5.9	9,840	-0.06%
2021/05/17	10.5	127.30	7.1	127.14	126.50	3.4	9,884	0.03%
2021/05/14	4.6	129.02	13	128.83	128.95	-8.4	9,504	-0.09%
2021/05/13	7.4	126.99	3	127.54	127.50	4.4	9,360	0.05%
2021/05/12	28.3	126.27	8.3	126.54	129.40	20	9,026	0.22%
2021/05/11	22.2	134.07	0	0.00	133.25	22.2	8,567	0.26%
2021/05/10	0	138.56	3.2	138.88	138.45	-3.2	8,380	-0.04%
2021/05/07	0.7	139.08	3.7	138.90	139.40	-3	8,542	-0.03%
2021/05/06	1.1	136.98	0	137.30	136.95	1.1	8,667	0.01%
2021/05/05	5.4	137.17	5.1	135.95	135.75	0.4	8,665	0.00%
2021/05/04	3.6	136.80	5.1	137.47	137.05	-1.5	8,758	-0.02%
2021/05/03	5.4	138.42	1	138.31	138.25	4.4	8,766	0.05%
2021/04/29	0	141.00	1.3	140.99	140.60	-1.3	9,050	-0.01%
2021/04/28	0.3	140.50	0	0.00	140.40	0.3	9,130	0.00%
2021/04/27	0.1	141.00	1	141.60	141.25	-0.9	9,580	-0.01%
2021/04/26	0	0.00	1.4	140.93	141.20	-1.4	9,671	-0.01%
2021/04/23	0	0.00	1.2	138.76	139.15	-1.2	9,710	-0.01%
2021/04/22	0	138.30	4	138.39	137.90	-4	9,969	-0.04%
2021/04/21	1.2	138.26	0	0.00	138.00	1.2	10,103	0.01%
2021/04/20	0.2	139.30	5	139.17	139.25	-4.9	10,151	-0.05%
2021/04/19	0	0.00	2	139.20	139.50	-2	10,253	-0.02%
2021/04/16	0	138.70	2	138.90	139.25	-2	10,289	-0.02%
2021/04/15	0	0.00	1.8	138.19	139.05	-1.8	10,319	-0.02%
2021/04/14	0.9	136.90	2	136.05	137.90	-1.1	10,305	-0.01%
2021/04/13	0	137.95	7	138.56	137.15	-7	10,375	-0.07%
2021/04/12	1	137.65	0	0.00	137.15	1	10,361	0.01%
2021/04/09	1.2	138.19	1.4	137.96	137.95	-0.2	10,365	0.00%
2021/04/08	0	0.00	1	138.00	138.25	-1	10,401	-0.01%
2021/04/07	1.1	137.65	2.4	137.69	137.80	-1.3	10,387	-0.01%
2021/04/06	0.1	137.55	10.2	137.83	137.65	-10.1	10,367	-0.10%
2021/04/01	1.1	135.89	6	135.76	135.75	-4.9	10,270	-0.05%
2021/03/31	4.1	135.01	2	135.50	134.75	2.1	10,197	0.02%
2021/03/30	1.1	135.78	2.1	135.63	135.90	-1.1	10,111	-0.01%
2021/03/29	2.1	135.24	3	135.50	135.45	-0.9	10,101	-0.01%
2021/03/26	0.2	134.15	6.2	133.70	134.35	-6.1	10,062	-0.06%
2021/03/25	3.3	130.94	0	0.00	131.95	3.3	10,001	0.03%
2021/03/24	4.9	131.84	0	0.00	131.50	4.9	9,961	0.05%
2021/03/23	1.1	133.71	3	134.37	133.60	-1.9	9,839	-0.02%
2021/03/22	2	132.43	5	133.15	133.40	-3	9,946	-0.03%
2021/03/19	5.6	132.88	1	132.85	132.80	4.6	10,014	0.05%
2021/03/18	0	0.00	6.1	135.65	134.90	-6.1	9,888	-0.06%
2021/03/17	5.2	134.65	1	135.25	134.20	4.2	9,850	0.04%
2021/03/16	1.1	135.25	4.2	135.29	135.35	-3.2	9,874	-0.03%
2021/03/15	1.2	134.64	1	135.00	134.90	0.2	9,864	0.00%
2021/03/12	5.6	135.04	0	0.00	135.25	5.6	9,907	0.06%
2021/03/11	1	134.45	12.6	134.13	134.70	-11.6	9,927	-0.12%
2021/03/10	1.5	132.12	0	0.00	131.90	1.5	9,978	0.01%
2021/03/09	8.3	130.66	2	130.55	131.35	6.3	9,987	0.06%
2021/03/08	6	131.83	3.3	132.55	131.85	2.7	9,867	0.03%
2021/03/05	5.5	130.88	5	130.77	131.95	0.5	9,749	0.01%
2021/03/04	11.7	132.74	0	0.00	132.75	11.7	9,669	0.12%
2021/03/03	4	134.49	1.1	134.90	135.40	2.9	9,480	0.03%
2021/03/02	4.2	134.30	1.1	135.01	133.45	3.1	9,381	0.03%
2021/02/26	16.8	133.87	0	0.00	133.40	16.8	9,330	0.18%
2021/02/25	3	137.53	8	137.78	137.55	-5	8,991	-0.06%
2021/02/24	5.5	137.08	5	138.00	136.45	0.5	8,916	0.01%
2021/02/23	5.1	137.20	3	137.07	138.50	2.1	8,820	0.02%
2021/02/22	0.2	139.55	0	0.00	138.80	0.2	8,766	0.00%
2021/02/19	2.1	138.56	3	138.57	138.85	-0.9	8,979	-0.01%
2021/02/18	4.3	139.89	6	140.30	140.35	-1.7	8,968	-0.02%
2021/02/17	3.4	139.45	26.7	139.55	140.55	-23.3	8,948	-0.26%
2021/02/05	4.1	134.84	2.5	135.55	134.80	1.7	8,696	0.02%
2021/02/04	4	133.03	0	0.00	133.55	4	8,613	0.05%
2021/02/03	0	134.80	0	134.50	134.35	0	8,645	0.00%
2021/02/02	0.3	134.81	9	134.12	134.45	-8.8	8,600	-0.10%
2021/02/01	5.2	128.83	4.2	128.37	130.75	1	8,606	0.01%
2021/01/29	9.8	130.18	5.1	130.42	128.20	4.8	8,474	0.06%
2021/01/28	5.2	130.00	2	129.40	130.35	3.2	8,312	0.04%
2021/01/27	3.1	133.04	1	133.15	133.05	2.1	8,153	0.03%
2021/01/26	6.6	132.91	1	135.70	132.85	5.6	8,096	0.07%
2021/01/25	11.5	135.71	3	134.93	135.60	8.5	8,024	0.11%
2021/01/22	23.8	138.24	9	138.04	137.45	14.8	7,902	0.19%
2021/01/21	17.1	142.64	3.6	142.25	143.00	13.5	7,622	0.18%
2021/01/20	8.1	138.50	2.5	138.73	138.20	5.6	7,472	0.07%
2021/01/19	1.1	135.82	1.1	137.67	137.95	-0.1	7,029	0.00%
2021/01/18	5.1	133.93	2.1	133.98	134.40	3	6,876	0.04%
2021/01/15	4	135.61	1.1	136.55	134.50	2.9	6,692	0.04%
2021/01/14	3.8	133.83	1	134.40	134.05	2.8	6,370	0.04%
2021/01/13	3.1	134.59	0	134.30	135.30	3.1	6,291	0.05%
2021/01/12	6.2	132.14	1	132.05	132.10	5.2	6,137	0.08%
2021/01/11	3.4	131.06	10	130.95	132.30	-6.6	6,013	-0.11%
2021/01/08	1.2	130.20	9	130.13	131.20	-7.9	5,897	-0.13%
2021/01/07	0	0.00	1	128.70	128.90	-1	5,756	-0.02%
2021/01/06	0.5	126.30	0.5	125.61	125.95	0	5,688	0.00%
2021/01/05	1.2	124.07	0.8	124.68	124.60	0.4	5,601	0.01%
2021/01/04	4.3	122.82	0	0.00	124.35	4.3	5,685	0.08%
2020/12/31	5	121.96	0.2	122.00	122.25	4.8	5,807	0.08%
2020/12/30	0	0.00	2	120.95	121.60	-2	5,778	-0.03%
2020/12/29	0	0.00	1	119.45	119.90	-1	5,802	-0.02%
2020/12/28	0	0.00	2	119.75	120.00	-2	5,849	-0.03%
2020/12/23	1.5	117.73	5	118.00	118.15	-3.5	5,926	-0.06%
2020/12/22	0.1	119.20	6	119.33	118.00	-6	6,014	-0.10%
2020/12/18	10.3	118.02	0	0.00	118.20	10.3	6,199	0.17%
2020/12/17	3.6	118.36	0	0.00	118.60	3.6	6,268	0.06%
2020/12/16	0	0.00	5	119.20	119.25	-5	6,315	-0.08%
2020/12/15	1.2	116.92	0	0.00	117.05	1.2	6,176	0.02%
2020/12/14	3.6	118.11	2	118.50	118.25	1.6	6,165	0.03%
2020/12/11	1	118.50	0	0.00	118.75	1	6,372	0.02%
2020/12/10	3.4	118.39	0	0.00	118.60	3.4	6,385	0.05%
2020/12/09	2.2	119.92	1.1	119.96	120.05	1.1	6,346	0.02%
2020/12/08	4	118.30	1	119.00	120.05	3	6,292	0.05%
2020/12/07	4.1	118.11	1	118.02	118.40	3.1	6,247	0.05%
2020/12/04	1	117.25	2.6	117.04	117.30	-1.6	6,240	-0.02%
2020/12/02	0	0.00	1	115.50	115.40	-1	6,104	-0.02%
2020/12/01	0	113.85	20.4	113.61	114.30	-20.3	6,101	-0.33%
2020/11/30	0.3	114.43	0	0.00	113.30	0.3	6,103	0.00%
2020/11/27	1	114.75	0.1	114.75	114.65	0.9	6,017	0.02%
2020/11/26	0	0.00	4	114.28	114.85	-4	6,025	-0.07%
2020/11/24	0.3	115.50	0	0.00	114.90	0.3	6,077	0.00%
2020/11/23	1	115.00	0	0.00	115.45	1	6,072	0.02%
2020/11/20	2.1	113.70	0	0.00	114.00	2.1	6,021	0.03%
2020/11/19	0.1	114.15	0	0.00	114.15	0.1	6,002	0.00%
2020/11/18	2	113.60	0	0.00	114.35	2	5,990	0.03%
2020/11/17	2.3	113.85	0	0.00	113.60	2.3	5,798	0.04%
2020/11/16	0	111.50	8.1	111.82	112.80	-8.1	5,974	-0.13%
2020/11/13	1	108.95	1	109.25	109.25	0	5,922	0.00%
2020/11/11	1	107.40	7.4	108.44	108.75	-6.4	5,951	-0.11%
2020/11/10	5.4	107.90	1.2	107.53	107.10	4.2	5,872	0.07%
2020/11/09	23.4	107.85	1	108.10	108.10	22.4	5,890	0.38%
2020/11/06	0	0.00	1	106.30	106.70	-1	5,800	-0.02%
2020/11/05	0	0.00	5	106.07	106.05	-5	5,749	-0.09%
2020/11/04	0	0.00	3	105.98	106.15	-3	5,775	-0.05%
2020/11/03	0	0.00	1	104.55	104.60	-1	5,805	-0.02%
2020/11/02	3.5	102.93	0	0.00	103.40	3.5	5,855	0.06%
2020/10/30	1.5	103.53	0	0.00	103.00	1.5	5,771	0.03%
2020/10/29	5.1	103.71	0	0.00	103.85	5.1	5,742	0.09%
2020/10/27	1.1	105.57	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	0.3	106.30	0.2	106.37	106.10	0	5,809	0.00%
2020/10/21	1	106.30	1	105.75	105.95	0	6,583	0.00%
2020/10/15	0	0.00	2	106.23	105.70	-2	7,247	-0.03%
2020/10/14	0	0.00	0.2	106.70	106.70	-0.2	7,329	0.00%
2020/10/13	1	106.65	0	0.00	107.10	1	7,587	0.01%
2020/10/12	0	0.00	5	107.65	107.05	-5	7,623	-0.07%
2020/10/08	0	0.00	8	105.75	106.20	-8	7,814	-0.10%
2020/10/07	0	0.00	4	104.15	104.80	-4	7,814	-0.05%
2020/10/06	0	0.00	8	104.09	104.25	-8	7,948	-0.10%
2020/10/05	0	0.00	1	103.45	103.05	-1	8,024	-0.01%
2020/09/30	0	0.00	3	103.00	103.00	-3	8,046	-0.04%
2020/09/29	1	102.25	0	0.00	102.55	1	8,172	0.01%
2020/09/28	2	101.50	5	101.90	102.30	-3	8,341	-0.04%
2020/09/25	1	100.20	0	0.00	100.65	1	8,481	0.01%
2020/09/24	11	101.12	0	0.00	100.45	11	8,572	0.13%
2020/09/23	8	102.76	0	0.00	102.95	8	8,435	0.09%
2020/09/22	2	103.00	0	0.00	103.10	2	8,512	0.02%
2020/09/21	1	104.70	0	0.00	104.45	1	8,535	0.01%
2020/09/18	0	105.35	0	0.00	105.30	0	8,603	0.00%
2020/09/17	0	0.00	1	105.95	105.40	-1	8,688	-0.01%
2020/09/16	0	0.00	5	106.80	106.55	-5	8,687	-0.06%
2020/09/15	0	0.00	1	105.00	104.95	-1	8,615	-0.01%
2020/09/14	1	103.50	12	104.32	104.55	-11	8,564	-0.13%
2020/09/09	1	101.55	0	0.00	102.30	1	8,816	0.01%
2020/09/07	2	102.53	0	0.00	102.40	2	9,155	0.02%
2020/09/04	5	102.27	1	102.30	102.55	4	9,299	0.04%
2020/09/02	2	102.58	1	103.00	103.00	1	9,487	0.01%
2020/09/01	0	0.00	0	103.45	103.35	0	9,676	0.00%
2020/08/31	0	0.00	0	102.95	101.80	0	9,746	0.00%
2020/08/28	3	103.38	0	0.00	103.50	3	9,900	0.03%
2020/08/27	0	0.00	3	105.33	104.55	-3	10,136	-0.03%
2020/08/26	1	104.00	1	104.15	104.30	0	10,240	0.00%
2020/08/25	0	0.00	1	104.00	103.90	-1	10,336	-0.01%
2020/08/24	2	103.23	2	103.18	103.10	0	10,364	0.00%
2020/08/21	2	102.52	3	102.37	102.80	-1.1	10,427	-0.01%
2020/08/20	6.1	101.58	0	0.00	100.60	6.1	10,368	0.06%
2020/08/19	1	105.10	1	105.00	104.25	0	10,314	0.00%
2020/08/18	0	0.00	4	105.50	105.00	-4	10,301	-0.04%
2020/08/17	0	0.00	2	105.43	105.60	-2	10,461	-0.02%
2020/08/14	0	0.00	1	104.50	104.50	-1	10,494	-0.01%
2020/08/13	1	104.10	0	0.00	104.25	1	10,596	0.01%
2020/08/12	2	103.55	0	0.00	103.25	2	10,596	0.02%
2020/08/11	0	0.00	3	105.20	104.80	-3	10,636	-0.03%
2020/08/10	2	104.80	4	105.76	105.60	-2	10,686	-0.02%
2020/08/07	1	104.65	0	0.00	104.65	1	10,733	0.01%
2020/08/06	3	105.17	4	105.68	105.40	-1	10,703	-0.01%
2020/08/05	4.1	104.10	4.5	103.87	104.30	-0.4	10,772	0.00%
2020/08/04	1	102.95	0	0.00	103.30	1	10,799	0.01%
2020/08/03	6	102.99	1	102.10	102.00	5	10,820	0.05%
2020/07/31	0	0.00	2.2	103.96	103.80	-2.2	10,803	-0.02%
2020/07/30	0	0.00	3	104.13	104.05	-3	10,817	-0.03%
2020/07/28	4	104.66	5	104.73	103.60	-1	10,938	-0.01%
2020/07/27	3	103.17	9.4	103.20	103.30	-6.4	10,878	-0.06%
2020/07/24	5	99.21	1	99.55	98.50	4	10,696	0.04%
2020/07/23	2	98.85	1	98.85	98.85	1	10,533	0.01%
2020/07/22	0	0.00	7	98.99	98.95	-7	10,665	-0.07%
2020/07/21	0	0.00	1.4	98.85	98.70	-1.4	10,641	-0.01%
2020/07/20	0	0.00	4	96.73	97.05	-4	10,451	-0.04%
2020/07/16	0	0.00	2	96.70	96.10	-2	10,526	-0.02%
2020/07/15	2	97.65	0.6	96.95	97.05	1.4	10,605	0.01%
2020/07/14	1	95.80	0	0.00	96.65	1	10,825	0.01%
2020/07/13	4	95.45	6	95.97	96.05	-2	10,808	-0.02%
2020/07/10	1	95.15	2	95.05	94.65	-1	10,897	-0.01%
2020/07/09	0	0.00	2	95.70	95.45	-2	10,924	-0.02%
2020/07/08	0	0.00	13	95.07	95.15	-13	10,927	-0.12%
2020/07/07	10	94.60	2	94.65	94.50	8	10,839	0.07%
2020/07/06	4	93.80	4	93.99	94.15	0	10,868	0.00%
2020/07/03	0	0.00	6	92.38	92.55	-6	10,881	-0.06%
2020/07/02	1	91.35	2	91.38	91.50	-1	10,886	-0.01%
2020/07/01	0	0.00	3	90.73	90.50	-3	10,964	-0.03%
2020/06/30	0	0.00	5.2	89.68	89.90	-5.2	10,963	-0.05%
2020/06/29	5	89.12	0	0.00	89.10	5	10,992	0.05%
2020/06/23	1	89.40	1	89.60	89.45	0	11,253	0.00%
2020/06/22	0	0.00	1	89.00	89.05	-1	11,428	-0.01%
2020/06/19	0	0.00	4	88.90	88.85	-4	11,796	-0.03%
2020/06/17	40	88.71	41	88.56	89.00	-1	12,493	-0.01%
2020/06/16	0	0.00	1	88.20	88.90	-1	12,982	-0.01%
2020/06/15	1	87.55	0	0.00	87.00	1	13,934	0.01%
2020/06/12	15	87.76	10	87.25	88.25	5	14,552	0.03%
2020/06/11	0	0.00	5	90.52	89.05	-5	15,044	-0.03%
2020/06/10	0	0.00	8	90.28	90.45	-8	15,370	-0.05%
2020/06/09	1	89.60	18	89.27	89.60	-17	16,081	-0.11%
2020/06/08	4	88.90	7	89.44	89.50	-3	16,639	-0.02%
2020/06/05	0	0.00	4	88.16	88.35	-4	16,634	-0.02%
2020/06/04	1.3	87.63	9.1	87.51	87.60	-7.8	16,865	-0.05%
2020/06/03	0.4	86.80	5	86.48	86.80	-4.6	17,076	-0.03%
2020/06/02	0	0.00	5	85.35	85.30	-5	17,058	-0.03%
2020/06/01	2	84.45	7	84.94	84.90	-5	17,022	-0.03%
2020/05/28	0	0.00	6	84.82	83.85	-6	17,119	-0.04%
2020/05/27	1	84.40	11	84.64	84.35	-10	17,458	-0.06%
2020/05/26	0	0.00	2	84.55	84.45	-2	17,792	-0.01%
2020/05/25	1	82.40	0	0.00	83.50	1	17,786	0.01%
2020/05/22	8	83.07	0	0.00	82.95	8	17,846	0.04%
2020/05/21	0	0.00	3	84.52	84.50	-3	17,849	-0.02%
2020/05/20	0	0.00	1	83.90	83.80	-1	17,813	-0.01%
2020/05/19	0	0.00	2	84.40	83.90	-2	17,757	-0.01%
2020/05/18	5	83.06	0	0.00	83.15	5	17,798	0.03%
2020/05/15	1	83.85	1	83.85	83.85	0	17,869	0.00%
2020/05/14	3	83.38	0	0.00	83.30	3	17,870	0.02%
2020/05/12	3	84.02	0	0.00	84.05	3	17,821	0.02%
2020/05/11	2	85.15	1	85.30	85.05	1	17,723	0.01%
2020/05/08	0	0.00	2	84.25	84.35	-2	17,698	-0.01%
2020/05/07	0	0.00	1	84.10	83.85	-1	17,719	-0.01%
2020/05/06	1	82.65	0	0.00	83.50	1	17,775	0.01%
2020/05/05	2	83.48	0	0.00	83.40	2	17,851	0.01%
2020/05/04	13	82.73	0	0.00	83.00	13	17,833	0.07%
2020/04/30	3	85.03	5	85.45	85.50	-2	17,721	-0.01%
2020/04/29	2	83.75	13	83.35	83.70	-11	17,672	-0.06%
2020/04/28	3	82.17	0	0.00	82.55	3	17,849	0.02%
2020/04/27	0	0.00	1	82.40	82.55	-1	18,260	-0.01%
2020/04/24	0	0.00	1	80.60	80.90	-1	18,144	-0.01%
2020/04/23	3	81.27	0	0.00	80.90	3	18,184	0.02%
2020/04/22	4	80.00	3	79.72	80.60	1	18,107	0.01%
2020/04/21	9	81.22	1	82.20	80.60	8	18,096	0.04%
2020/04/20	6	83.11	0	0.00	83.00	6	17,938	0.03%
2020/04/17	2	83.50	8	83.09	83.25	-6	17,844	-0.03%
2020/04/16	5	80.70	3	80.90	80.80	2	17,420	0.01%
2020/04/15	4	81.30	3	81.30	81.20	1	17,333	0.01%
2020/04/14	3	80.50	3	80.30	80.95	0	17,185	0.00%
2020/04/13	3	78.90	5	78.81	78.80	-2	17,072	-0.01%
2020/04/10	2.2	79.05	7	79.00	79.30	-4.8	17,104	-0.03%
2020/04/09	1	79.80	5	79.30	79.25	-4	17,121	-0.02%
2020/04/08	3	78.82	4	79.10	79.60	-1	16,942	-0.01%
2020/04/07	1	78.15	4	78.56	78.50	-3	16,760	-0.02%
2020/04/06	1	75.75	3	76.80	77.05	-2	16,558	-0.01%
2020/04/01	5	76.27	3	76.27	75.90	2	16,404	0.01%
2020/03/31	2	76.83	2	76.78	76.15	0	16,291	0.00%
2020/03/30	3	74.67	5	75.37	75.85	-2	16,158	-0.01%
2020/03/27	5	77.07	21	78.40	76.60	-16	15,956	-0.10%
2020/03/26	2	77.35	4	76.99	77.20	-2	15,647	-0.01%
2020/03/25	6	77.11	16	76.62	76.85	-10	15,383	-0.07%
2020/03/24	10	74.52	18	74.34	74.25	-8	14,877	-0.05%
2020/03/23	4	71.03	3	69.80	70.80	1	14,493	0.01%
2020/03/20	25	72.04	3	71.90	74.00	22	14,198	0.15%
2020/03/19	248	69.66	206	68.14	68.55	42	13,591	0.31%	大買/大賣/
2020/03/18	17.2	74.29	4	73.93	72.80	13.2	12,556	0.10%
2020/03/17	25	75.04	6	75.22	74.85	19	11,920	0.16%
2020/03/16	8.2	78.90	2	79.95	77.30	6.2	11,101	0.06%
2020/03/13	10	77.04	4	78.93	81.00	6	10,628	0.06%
2020/03/12	15	82.21	1	82.85	82.15	14	9,783	0.14%
2020/03/11	7	86.09	0	0.00	85.30	7	9,093	0.08%
2020/03/10	2	85.65	3	85.10	86.30	-1	8,896	-0.01%
2020/03/09	12	86.22	1	86.35	85.85	11	8,539	0.13%
2020/03/06	7	88.41	1	88.80	88.35	6	8,102	0.07%
2020/03/04	1	88.90	0	0.00	89.20	1	7,779	0.01%
2020/03/03	5	88.59	0	0.00	88.60	5	7,661	0.07%
2020/03/02	10	87.29	1	87.00	87.35	9	7,510	0.12%
2020/02/27	8	88.74	0	0.00	88.65	8	7,110	0.11%
2020/02/26	8	89.44	0	0.00	89.45	8	6,741	0.12%
2020/02/25	0	0.00	5	90.05	90.35	-5	6,515	-0.08%
2020/02/24	4.3	90.10	0	0.00	90.10	4.3	6,423	0.07%
2020/02/21	3	91.40	0	0.00	91.25	3	6,330	0.05%
2020/02/19	3	91.10	6	91.98	92.10	-3	6,213	-0.05%
2020/02/18	1	91.40	0	0.00	91.05	1	6,122	0.02%
2020/02/17	0	0.00	1	92.40	92.30	-1	5,950	-0.02%
2020/02/14	0	0.00	1	93.10	92.95	-1	5,878	-0.02%
2020/02/13	2	92.95	1	92.75	92.80	1	5,836	0.02%
2020/02/11	1	91.65	1	91.60	91.75	0	5,791	0.00%
2020/02/10	1	91.15	3.6	90.53	91.00	-2.6	5,757	-0.05%
2020/02/07	5	91.41	1	91.20	91.20	4	5,710	0.07%
2020/02/06	4	91.78	1	92.10	92.30	3	5,616	0.05%
2020/02/05	1	90.50	0	0.00	90.85	1	5,550	0.02%
2020/02/04	2	90.75	6	90.81	90.60	-4	5,485	-0.07%
2020/02/03	1	87.90	2	88.40	89.05	-1	5,494	-0.02%
2020/01/31	16	90.24	0	0.00	89.95	16	5,321	0.30%
2020/01/30	16.1	93.14	2	94.43	92.15	14.1	5,069	0.28%
2020/01/20	6	97.75	0	0.00	97.70	6	4,616	0.13%
2020/01/17	1	97.65	2	97.63	97.30	-1	4,632	-0.02%
2020/01/16	7	97.38	0	0.00	97.30	7	4,540	0.15%
2020/01/15	1	97.80	0	0.00	97.60	1	4,438	0.02%
2020/01/13	1	97.70	0	0.00	98.00	1	4,147	0.02%
2020/01/10	1	97.45	0	0.00	97.30	1	4,083	0.02%
2020/01/09	2	96.65	0	0.00	96.95	2	3,974	0.05%
2020/01/08	1	95.05	0	0.00	95.65	1	3,921	0.03%
2019/12/24	0.1	97.20	7	97.28	97.20	-6.9	4,224	-0.16%
2019/12/20	1	96.70	1	97.50	96.95	0	4,296	0.00%
2019/12/19	1	98.15	0	0.00	97.65	1	4,321	0.02%
2019/12/13	1	97.05	0	0.00	96.90	1	4,692	0.02%
2019/12/12	0	0.00	1	94.80	95.85	-1	4,677	-0.02%
2019/12/11	0	0.00	1	93.70	93.75	-1	4,718	-0.02%
2019/12/09	0.1	93.65	1	93.55	93.65	-0.9	4,831	-0.02%
2019/12/06	0.1	93.05	0	0.00	93.05	0.1	4,869	0.00%
2019/12/02	2	92.00	0	0.00	92.05	2	5,793	0.03%
2019/11/29	0	0.00	1	91.70	91.50	-1	5,843	-0.02%
2019/11/25	0	0.00	1	93.00	92.60	-1	6,175	-0.02%
2019/11/22	1	92.50	3	92.62	92.55	-2	6,175	-0.03%
2019/11/21	0	0.00	0.1	92.60	92.50	-0.1	6,355	0.00%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/06	0.1	93.20	0	0.00	93.35	0.1	6,980	0.00%
2019/11/04	1	92.10	1.9	92.13	92.20	-0.9	7,536	-0.01%
2019/11/01	0	0.00	2	90.00	90.10	-2	7,768	-0.03%
2019/10/30	2	89.70	0	0.00	89.85	2	7,929	0.03%
2019/10/25	0	0.00	1	88.90	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	2	88.70	88.80	-2	7,690	-0.03%
2019/10/23	0	0.00	1	88.70	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	4	88.73	88.70	-4	7,742	-0.05%
2019/10/18	0	0.00	1	88.05	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	2	88.03	88.10	-2	8,108	-0.02%
2019/10/15	1.2	87.55	1	87.50	87.70	0.2	8,218	0.00%
2019/10/14	0	0.00	1	87.50	87.55	-1	8,237	-0.01%
2019/10/09	0.1	85.80	1	85.95	85.80	-0.9	8,235	-0.01%
2019/10/08	1	86.45	8	86.33	86.50	-7	8,169	-0.09%
2019/10/07	2	85.38	0	0.00	85.45	2	8,139	0.02%
2019/10/04	0	0.00	2	85.25	85.15	-2	8,144	-0.02%
2019/10/02	1	85.60	2	85.70	85.65	-1	8,133	-0.01%
2019/09/26	0	0.00	1	84.65	84.30	-1	8,006	-0.01%
2019/09/25	0	0.00	1	84.25	84.10	-1	8,007	-0.01%
2019/09/24	0	0.00	1	84.65	84.65	-1	8,170	-0.01%
2019/09/18	1	84.80	8	84.75	84.95	-7	8,303	-0.08%
2019/09/17	0	0.00	1	84.40	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	5	84.10	84.40	-5	8,469	-0.06%
2019/09/12	0.4	83.80	2	84.00	83.90	-1.6	8,480	-0.02%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/06	0	0.00	4.1	83.35	83.50	-4.1	8,517	-0.05%
2019/09/05	0	0.00	11	83.03	83.00	-11	8,329	-0.13%
2019/09/04	0	0.00	7	81.90	82.15	-7	8,060	-0.09%
2019/09/03	0	0.00	22	81.59	81.20	-22	8,057	-0.27%
2019/09/02	0	81.90	3.5	81.77	81.90	-3.5	8,101	-0.04%
2019/08/30	0	0.00	20	81.63	81.85	-20	8,117	-0.25%
2019/08/28	0	0.00	2	80.50	80.40	-2	7,978	-0.03%
2019/08/27	0	0.00	2	80.13	79.85	-2	8,023	-0.02%
2019/08/26	6	79.74	0	0.00	79.65	6	8,107	0.07%
2019/08/23	1	81.00	0	0.00	81.00	1	8,030	0.01%
2019/08/22	0	0.00	6	81.56	80.90	-6	8,137	-0.07%
2019/08/21	0	0.00	13	81.10	81.10	-13	8,144	-0.16%
2019/08/20	0	0.00	1	81.00	81.00	-1	8,234	-0.01%
2019/08/19	0	0.00	1	80.85	80.80	-1	8,265	-0.01%
2019/08/16	1	79.45	4	79.75	80.35	-3	8,584	-0.03%
2019/08/15	1	79.20	0	0.00	79.40	1	8,658	0.01%
2019/08/13	3.1	79.74	5	79.79	79.70	-1.9	8,837	-0.02%
2019/08/12	1	80.70	0	0.00	80.60	1	9,106	0.01%
2019/08/08	3	80.67	2	80.43	80.65	1	9,337	0.01%
2019/08/07	7	79.83	1	80.05	79.70	6	9,541	0.06%
2019/08/06	27	79.26	0	0.00	80.10	27	9,598	0.28%
2019/08/05	11.5	80.30	0	0.00	80.15	11.5	9,494	0.12%
2019/08/02	17	80.67	3	81.03	80.95	14	9,347	0.15%
2019/08/01	1	82.35	0	0.00	82.30	1	9,181	0.01%
2019/07/31	2	82.70	0	0.00	82.80	2	9,324	0.02%
2019/07/30	1	83.60	0	0.00	83.20	1	9,505	0.01%
2019/07/29	0	0.00	1	83.20	83.45	-1	9,595	-0.01%
2019/07/26	1	83.20	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0	0.00	2	83.60	83.80	-2	10,100	-0.02%
2019/07/24	0	0.00	4	83.61	83.55	-4	10,072	-0.04%
2019/07/23	0	0.00	1	83.75	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	4	83.43	83.40	-4	10,034	-0.04%
2019/07/19	0	0.00	2	83.25	83.00	-2	9,953	-0.02%
2019/07/18	1	82.70	0	0.00	82.70	1	9,842	0.01%
2019/07/17	1	82.80	1	83.00	82.80	0	9,816	0.00%
2019/07/16	4	83.44	3	83.40	83.35	1	9,688	0.01%
2019/07/15	0	0.00	2	83.28	83.20	-2	9,805	-0.02%
2019/07/11	0	0.00	6	83.00	82.85	-6	10,329	-0.06%
2019/07/05	0	0.00	1	81.80	81.90	-1	10,470	-0.01%
2019/07/04	1	82.00	6	81.96	82.00	-5	10,624	-0.05%
2019/07/03	2	81.58	2	81.70	81.50	0	10,782	0.00%
2019/07/01	13.1	82.55	8	82.48	82.65	5.1	10,800	0.05%
2019/06/28	1	81.40	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	8	81.48	81.50	-8	10,782	-0.07%
2019/06/26	0	0.00	2	80.30	80.35	-2	10,621	-0.02%
2019/06/25	0	0.00	7	80.82	80.75	-7	10,580	-0.07%
2019/06/24	0	0.00	13	81.32	81.20	-13	10,490	-0.12%
2019/06/21	0	0.00	2	81.05	80.85	-2	10,258	-0.02%
2019/06/20	0	0.00	7	80.89	80.85	-7	10,120	-0.07%
2019/06/19	1	80.15	16.2	80.55	80.75	-15.2	10,042	-0.15%
2019/06/17	1	78.20	2	78.80	78.70	-1	10,017	-0.01%
2019/06/14	2	78.90	3	78.93	78.90	-1	10,058	-0.01%
2019/06/13	2	79.08	0	0.00	79.05	2	10,209	0.02%
2019/06/12	0	0.00	62	79.60	79.70	-62	10,302	-0.60%
2019/06/11	1	79.35	8	79.64	79.40	-7	10,234	-0.07%
2019/06/10	0	0.00	2	78.50	79.05	-2	10,226	-0.02%
2019/06/06	1	77.70	0	0.00	77.70	1	10,329	0.01%
2019/06/05	1	78.70	0	0.00	78.30	1	10,282	0.01%
2019/06/04	0.2	78.20	0	0.00	78.05	0.2	10,331	0.00%
2019/06/03	1	78.35	1	78.35	78.55	0	10,515	0.00%
2019/05/31	2	78.40	3	78.35	78.45	-1	10,741	-0.01%
2019/05/30	0	0.00	2	77.40	77.40	-2	10,771	-0.02%
2019/05/29	6	76.57	0	0.00	76.75	6	10,785	0.06%
2019/05/28	3	76.97	0	0.00	77.10	3	10,839	0.03%
2019/05/27	7	77.11	0	0.00	77.15	7	10,940	0.06%
2019/05/24	5	77.24	0	0.00	77.35	5	11,071	0.05%
2019/05/23	47	76.95	2	77.00	76.95	45	11,135	0.40%
2019/05/22	10	78.30	0	0.00	78.40	10	11,019	0.09%
2019/05/20	5	78.47	2	78.53	78.20	3	11,133	0.03%
2019/05/17	10	78.99	0	0.00	78.25	10	11,004	0.09%
2019/05/16	8	79.12	0	0.00	79.05	8	10,671	0.07%
2019/05/15	5	79.83	4	79.75	79.75	1	10,447	0.01%
2019/05/14	42	79.74	2	79.18	79.65	40	10,229	0.39%
2019/05/13	7	80.46	0	0.00	80.15	7	9,994	0.07%
2019/05/10	5	81.06	0	0.00	81.50	5	9,793	0.05%
2019/05/09	4	81.50	0	0.00	81.55	4	9,684	0.04%
2019/05/08	3	82.75	1	82.35	82.55	2	9,642	0.02%
2019/05/07	3	83.15	0	0.00	83.15	3	9,480	0.03%
2019/05/03	0	0.00	3	83.50	83.75	-3	9,302	-0.03%
2019/04/26	1	82.35	0	0.00	82.45	1	9,151	0.01%
2019/04/24	0	0.00	6	83.32	83.20	-6	9,451	-0.06%
2019/04/23	0	0.00	1	82.85	83.05	-1	9,597	-0.01%
2019/04/19	1	82.70	0	0.00	82.80	1	9,709	0.01%
2019/04/18	0	0.00	4	83.18	82.70	-4	9,548	-0.04%
2019/04/17	0	0.00	5.4	82.75	82.75	-5.4	9,394	-0.06%
2019/04/16	0	0.00	3.4	82.01	82.10	-3.4	9,192	-0.04%
2019/04/11	0.1	81.15	1	81.10	81.15	-0.9	9,630	-0.01%
2019/04/10	0	0.00	27	81.22	81.50	-27	9,634	-0.28%
2019/04/09	0	0.00	22	81.22	81.40	-22	9,531	-0.23%
2019/04/08	1	80.75	0	0.00	80.90	1	9,436	0.01%
2019/04/03	0	0.00	6	80.15	80.15	-6	9,452	-0.06%
2019/04/01	2	80.33	3	80.22	79.85	-1	9,544	-0.01%
2019/03/29	1	78.60	7	78.97	79.15	-6	9,410	-0.06%
2019/03/25	4	78.04	4	78.13	78.15	0	9,674	0.00%
2019/03/22	0	0.00	2	79.25	79.35	-2	9,652	-0.02%
2019/03/21	0.2	79.15	1	79.10	79.15	-0.8	9,683	-0.01%
2019/03/20	0	0.00	0	78.50	78.50	0	9,598	0.00%
2019/03/19	0	0.00	46	78.19	78.40	-46	9,545	-0.48%
2019/03/18	0	0.00	1	78.00	78.10	-1	9,490	-0.01%
2019/03/15	1	77.60	1	77.60	77.60	0	9,503	0.00%
2019/03/13	1.1	76.92	0	0.00	77.10	1.1	9,677	0.01%
2019/03/12	0	0.00	1	77.20	77.25	-1	9,668	-0.01%
2019/03/08	2	76.00	2	76.05	76.00	0	9,659	0.00%
2019/03/06	1	76.80	0	0.00	76.95	1	9,408	0.01%
2019/03/04	1	77.15	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0	0.00	3	77.63	77.65	-3	9,143	-0.03%
2019/02/26	1	77.40	0	0.00	77.70	1	8,995	0.01%
2019/02/25	1	77.60	11.1	77.68	77.50	-10.1	8,829	-0.11%
2019/02/22	0	0.00	1	76.90	76.95	-1	8,759	-0.01%
2019/02/21	1	76.70	9	76.84	77.10	-8	8,738	-0.09%
2019/02/20	1	76.25	1	76.50	76.35	0	8,545	0.00%
2019/02/18	1	75.65	0	0.00	75.65	1	8,168	0.01%
2019/02/14	1	75.50	0	0.00	75.25	1	8,284	0.01%
2019/02/12	0	0.00	2	75.48	75.65	-2	8,870	-0.02%
2019/02/11	0	0.00	4	74.95	75.15	-4	8,939	-0.04%
2019/01/30	3	74.33	0	0.00	74.35	3	8,933	0.03%
2019/01/28	2	75.15	0	0.00	75.15	2	8,953	0.02%
2019/01/25	0	0.00	2	74.80	75.00	-2	9,001	-0.02%
2019/01/24	0	0.00	1	74.00	74.05	-1	8,992	-0.01%
2019/01/23	5	73.71	0	0.00	73.70	5	9,099	0.05%
2019/01/22	5	73.92	0	0.00	74.05	5	9,094	0.05%
2019/01/21	1	76.45	6	76.61	76.50	-5	9,112	-0.05%
2019/01/18	0	0.00	1	76.00	75.95	-1	9,237	-0.01%
2019/01/17	0	0.00	1	75.60	75.55	-1	9,581	-0.01%
2019/01/16	0	0.00	2	75.55	75.55	-2	9,630	-0.02%
2019/01/14	1.1	74.86	0	0.00	75.00	1.1	9,799	0.01%
2019/01/11	0	0.00	2	75.35	75.50	-2	9,912	-0.02%
2019/01/09	0	0.00	3	74.58	75.00	-3	10,164	-0.03%
2019/01/07	6	73.48	2	73.90	73.95	4	10,889	0.04%
2019/01/04	3	72.33	0	0.00	72.20	3	11,031	0.03%
2019/01/03	1	73.30	0	0.00	73.35	1	11,818	0.01%
2019/01/02	1	74.35	0	0.00	74.05	1	11,938	0.01%
2018/12/26	2	74.10	1	73.95	73.55	1	12,942	0.01%
2018/12/25	1	73.75	0	0.00	73.75	1	12,867	0.01%
2018/12/21	1.4	74.85	0	0.00	75.20	1.4	12,926	0.01%
2018/12/20	2	75.05	0	0.00	75.05	2	13,248	0.02%
2018/12/19	1	75.85	0	0.00	75.90	1	13,222	0.01%
2018/12/18	4	75.38	3	75.28	75.30	1	13,273	0.01%
2018/12/17	0	0.00	1	76.00	75.95	-1	13,268	-0.01%
2018/12/14	2	75.00	1	75.75	75.35	1	13,243	0.01%
2018/12/13	1	76.30	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0	0.00	2	75.75	76.20	-2	13,210	-0.02%
2018/12/11	0	0.00	19	74.80	75.05	-19	13,215	-0.14%
2018/12/10	6	74.57	0	0.00	74.45	6	13,270	0.05%
2018/12/06	24	75.17	0	0.00	75.10	24	13,600	0.18%
2018/12/05	10	76.68	0	0.00	76.65	10	13,587	0.07%
2018/12/03	0	0.00	11	78.59	78.80	-11	13,489	-0.08%
2018/11/30	0	0.00	1	77.30	76.75	-1	13,291	-0.01%
2018/11/29	0	0.00	1	77.45	77.05	-1	13,262	-0.01%
2018/11/28	0	0.00	4	76.40	76.90	-4	13,153	-0.03%
2018/11/27	1	75.30	0	0.00	76.05	1	13,089	0.01%
2018/11/26	0	0.00	1	76.40	76.15	-1	13,032	-0.01%
2018/11/23	1	75.60	0	0.00	75.35	1	13,091	0.01%
2018/11/22	1	75.80	0	0.00	75.60	1	13,247	0.01%
2018/11/21	2	75.28	1	76.00	76.00	1	13,286	0.01%
2018/11/20	2	76.20	0	0.00	76.00	2	13,118	0.02%
2018/11/19	4	76.91	2	76.65	76.70	2	13,017	0.02%
2018/11/13	12	76.54	0	0.00	77.10	12	12,813	0.09%
2018/11/09	1	78.10	10	77.80	77.80	-9	12,685	-0.07%
2018/11/08	0	0.00	6	78.79	78.85	-6	12,143	-0.05%
2018/11/07	0	0.00	3	78.40	78.40	-3	12,009	-0.02%
2018/11/05	1	78.00	0	0.00	78.25	1	11,945	0.01%
2018/11/02	1	78.35	4	78.25	78.65	-3	11,895	-0.03%
2018/11/01	0	0.00	3	78.27	78.40	-3	11,851	-0.03%
2018/10/31	1	76.95	1	77.10	77.55	0	11,758	0.00%
2018/10/26	6	75.86	1	76.10	75.40	5	11,468	0.04%
2018/10/25	5	75.76	1	75.45	75.50	4	11,239	0.04%
2018/10/24	3	77.63	0	0.00	77.40	3	10,803	0.03%
2018/10/23	10	77.94	0	0.00	77.75	10	10,641	0.09%
2018/10/19	1	78.90	0	0.00	79.30	1	10,260	0.01%
2018/10/18	1	79.00	5	79.50	79.15	-4	10,165	-0.04%
2018/10/17	5	79.71	2	80.23	79.40	3	10,117	0.03%
2018/10/16	2	78.90	0	0.00	79.30	2	9,921	0.02%
2018/10/15	5	78.76	2	78.70	79.20	3	9,950	0.03%
2018/10/12	16	78.77	7	79.11	80.05	9	9,350	0.10%
2018/10/11	81	78.38	2	79.30	77.40	79	9,184	0.86%
2018/10/09	27	83.11	0	0.00	83.25	27	8,092	0.33%
2018/10/08	28	82.86	0	0.00	83.00	28	7,840	0.36%
2018/10/05	35	83.77	0	0.00	83.45	35	7,292	0.48%
2018/10/04	4	84.86	0	0.00	84.90	4	6,962	0.06%
2018/10/02	0	0.00	1	86.10	86.05	-1	6,874	-0.01%
2018/10/01	0	0.00	12	87.28	87.35	-12	6,934	-0.17%
2018/09/28	0	0.00	24	87.50	86.90	-24	6,925	-0.35%
2018/09/27	0	0.00	15	87.25	87.35	-15	6,757	-0.22%
2018/09/26	0	0.00	8	86.86	86.90	-8	6,323	-0.13%
2018/09/21	0	0.00	3	86.50	86.85	-3	6,218	-0.05%
2018/09/20	0	0.00	2	85.90	85.90	-2	6,205	-0.03%
2018/09/19	2	85.85	0	0.00	86.15	2	6,337	0.03%
2018/09/18	10	85.35	0	0.00	85.40	10	6,361	0.16%
2018/09/14	0	0.00	1	86.10	86.50	-1	6,517	-0.02%
2018/09/13	4	85.20	0	0.00	84.95	4	6,481	0.06%
2018/09/12	18	85.39	1	85.35	85.55	17	6,167	0.28%
2018/09/11	34	85.68	0	0.00	85.65	34	5,989	0.57%
2018/09/10	2	85.75	0	0.00	86.00	2	5,747	0.03%
2018/09/07	1	86.05	0	0.00	86.40	1	5,723	0.02%
2018/08/29	0	0.00	5	87.17	87.25	-5	5,778	-0.09%
2018/08/27	0	0.00	6	85.40	85.55	-6	5,580	-0.11%
2018/08/21	2	84.00	1	84.55	84.55	1	5,515	0.02%
2018/08/20	4	83.86	0	0.00	83.95	4	5,480	0.07%
2018/08/15	2	83.50	0	0.00	83.75	2	5,381	0.04%
2018/08/08	0	0.00	12	86.29	86.15	-12	5,408	-0.22%
2018/08/06	0	0.00	1	85.50	85.70	-1	5,727	-0.02%
2018/08/03	0	0.00	1.1	85.50	85.55	-1.1	5,980	-0.02%
2018/08/02	0	0.00	1	84.90	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/31	0.3	85.45	0	0.00	85.55	0.3	6,058	0.00%
2018/07/30	0	0.00	2	85.80	85.55	-2	6,077	-0.03%
2018/07/27	0	0.00	2	85.70	85.70	-2	6,081	-0.03%
2018/07/25	0	0.00	2	84.78	84.75	-2	6,080	-0.03%
2018/07/23	0	0.00	2	84.55	84.55	-2	6,204	-0.03%
2018/07/20	0	0.00	12	84.55	84.65	-12	6,337	-0.19%
2018/07/19	0	0.00	15	83.52	83.30	-15	6,304	-0.24%
2018/07/18	0	0.00	9	83.16	83.05	-9	6,365	-0.14%
2018/07/17	1	82.60	1	82.65	82.55	0	6,322	0.00%
2018/07/13	1	83.05	19	83.18	83.35	-18	6,407	-0.28%
2018/07/12	0	0.00	2	82.55	82.65	-2	6,241	-0.03%
2018/07/11	0	0.00	8	81.55	81.70	-8	6,198	-0.13%
2018/07/09	2	82.25	9	82.11	82.25	-7	6,131	-0.11%
2018/07/06	2	80.60	0	0.00	80.95	2	6,040	0.03%
2018/07/04	1	81.25	0	0.00	81.40	1	6,006	0.02%
2018/07/02	0	0.00	1	81.60	81.05	-1	6,052	-0.02%
2018/06/29	0	0.00	1	81.40	81.45	-1	6,045	-0.02%
2018/06/28	6	79.89	0	0.00	80.05	6	5,950	0.10%
2018/06/27	3	80.43	0	0.00	80.40	3	5,831	0.05%
2018/06/26	12	80.24	0	0.00	80.70	12	5,761	0.21%
2018/06/25	6	80.83	0	0.00	80.90	6	5,556	0.11%
2018/06/22	4	80.58	0	0.00	81.15	4	5,478	0.07%
2018/06/20	3.3	81.18	0	0.00	81.50	3.3	5,540	0.06%
2018/06/19	7	80.74	0	0.00	80.60	7	5,466	0.13%
2018/06/13	0	0.00	2	83.00	83.00	-2	5,422	-0.04%
2018/06/08	2	82.75	0	0.00	82.55	2	5,459	0.04%
2018/06/07	0.1	83.30	4	83.25	83.45	-3.9	5,565	-0.07%
2018/06/06	0	0.00	4	83.00	83.30	-4	5,598	-0.07%
2018/06/05	0.2	82.55	7	82.54	82.50	-6.8	5,538	-0.12%
2018/06/04	0	0.00	1	82.40	82.60	-1	5,547	-0.02%
2018/06/01	0	0.00	1	81.35	81.35	-1	5,472	-0.02%
2018/05/30	5	80.60	0	0.00	80.40	5	5,568	0.09%
2018/05/29	2	81.55	0	0.00	81.85	2	5,569	0.04%
2018/05/24	0.5	81.65	0	0.00	81.55	0.5	5,699	0.01%
2018/05/21	0	0.00	5	82.05	82.05	-5	5,933	-0.08%
2018/05/17	0	0.00	1	81.95	81.20	-1	6,238	-0.02%
2018/05/16	0	0.00	11	81.59	81.75	-11	6,281	-0.18%
2018/05/15	0	0.00	2	81.80	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	7	82.27	82.50	-7	6,727	-0.10%
2018/05/11	0	0.00	14	81.45	81.60	-14	6,558	-0.21%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	3	80.00	80.00	-3	6,278	-0.05%
2018/05/07	0	0.00	5	79.50	79.50	-5	6,271	-0.08%
2018/05/04	3	78.55	0	0.00	78.95	3	6,314	0.05%
2018/05/03	7	78.81	6	78.63	78.55	1	6,384	0.02%
2018/05/02	3	79.77	11	80.06	79.40	-8	6,320	-0.13%
2018/04/30	10	79.69	0	0.00	80.00	10	6,313	0.16%
2018/04/27	4	79.03	0	0.00	79.20	4	6,300	0.06%
2018/04/26	16	79.17	0	0.00	79.05	16	6,167	0.26%
2018/04/25	18	79.09	1	79.10	79.30	17	5,981	0.28%
2018/04/24	14	79.57	0	0.00	79.55	14	5,821	0.24%
2018/04/23	5	80.10	0	0.00	79.95	5	5,635	0.09%
2018/04/20	4	80.76	0	0.00	80.75	4	5,524	0.07%
2018/04/17	0.1	81.65	0	0.00	81.40	0.1	5,375	0.00%
2018/04/16	20	82.35	0	0.00	82.30	20	5,399	0.37%
2018/04/10	0	0.00	1	82.40	82.50	-1	5,584	-0.02%
2018/04/09	1	82.10	0	0.00	82.20	1	5,639	0.02%
2018/03/29	1	82.00	0	0.00	82.10	1	5,612	0.02%
2018/03/28	0	0.00	1	82.25	82.25	-1	5,560	-0.02%
2018/03/26	1	82.15	1	82.10	82.20	0	5,484	0.00%
2018/03/23	1.2	82.33	0	0.00	82.10	1.2	5,489	0.02%
2018/03/22	1	84.40	0	0.00	83.55	1	5,423	0.02%
2018/03/16	1	83.45	0	0.00	83.90	1	5,399	0.02%
2018/03/14	1	84.15	2	84.25	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	1	84.95	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	2	84.15	84.15	-2	5,367	-0.04%
2018/03/08	0	0.00	1	82.40	82.75	-1	5,427	-0.02%
2018/03/05	1	81.00	0	0.00	80.75	1	5,491	0.02%
2018/03/01	7	81.39	0	0.00	81.75	7	5,382	0.13%
2018/02/27	1	82.85	0	0.00	82.35	1	5,345	0.02%
2018/02/26	0	0.00	3	82.60	82.40	-3	5,235	-0.06%
2018/02/23	0	0.00	1	82.00	82.00	-1	5,206	-0.02%
2018/02/22	4.8	81.00	0	0.00	81.00	4.8	5,225	0.09%
2018/02/21	2	81.50	2	81.45	81.50	0	5,238	0.00%
2018/02/12	6	79.59	0	0.00	79.70	6	5,082	0.12%
2018/02/09	7	78.51	3	78.98	79.05	4	5,062	0.08%
2018/02/08	1	80.80	1	80.60	80.60	0	4,828	0.00%
2018/02/07	5	80.86	5	80.86	80.65	0	4,854	0.00%
2018/02/06	14	79.49	3	78.90	79.65	11	4,702	0.23%
2018/02/05	12	83.38	0	0.00	83.60	12	4,182	0.29%
2018/02/02	1	84.90	1	84.60	84.90	0	4,080	0.00%
2018/01/30	6	84.75	0	0.00	84.55	6	3,980	0.15%
2018/01/29	7	85.66	0	0.00	85.55	7	3,924	0.18%
2018/01/24	2	87.33	0	0.00	87.20	2	3,678	0.05%
2018/01/23	3	88.35	1	88.15	88.30	2	3,629	0.06%
2018/01/22	1	87.85	0	0.00	87.95	1	3,588	0.03%
2018/01/18	1	86.10	15	86.24	86.30	-14	3,516	-0.40%
2018/01/17	0	0.00	1	84.95	85.15	-1	3,441	-0.03%
2018/01/16	0.1	85.00	1	84.60	85.00	-1	3,364	-0.03%
2018/01/12	0	0.00	1	84.05	84.10	-1	3,310	-0.03%
2018/01/11	1	83.25	0	0.00	83.40	1	3,303	0.03%
2018/01/08	1	83.85	0	0.00	84.10	1	3,298	0.03%
2018/01/05	0	0.00	10	83.60	83.75	-10	3,272	-0.31%
2018/01/04	0	0.00	2	83.43	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	6	83.30	83.35	-6	3,464	-0.17%
2018/01/02	0	0.00	5	82.60	82.60	-5	3,412	-0.15%