元大台灣50 (0050)-元富-新竹券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
3680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－元富-新竹券商分點個股進出

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

元富-新竹券商分點個股進出
元富-新竹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
2024/04/30	0.2	158.55	0.4	158.96	158.25	-0.2	11,907	0.00%
2024/04/29	0.3	158.43	0.6	158.13	158.80	-0.3	11,948	0.00%
2024/04/26	0.3	156.00	11.1	156.27	156.00	-10.8	12,035	-0.09%
2024/04/25	1.8	153.61	0	0.00	153.50	1.8	12,372	0.01%
2024/04/24	9.7	155.22	2.7	155.58	156.35	7	12,412	0.06%
2024/04/23	0.5	152.00	3.1	152.21	151.90	-2.7	12,890	-0.02%
2024/04/22	1.5	150.32	1	150.20	150.45	0.5	13,165	0.00%
2024/04/19	10.2	152.67	2	151.10	150.90	8.2	13,214	0.06%
2024/04/18	15.1	157.43	0	0.00	158.95	15.1	12,816	0.12%
2024/04/17	0.5	157.11	0	156.45	157.40	0.5	12,800	0.00%
2024/04/16	4.6	155.92	1.1	157.00	155.65	3.5	12,784	0.03%
2024/04/15	2	160.13	5.1	159.92	160.00	-3.1	12,601	-0.02%
2024/04/12	0.2	162.27	0	162.41	162.10	0.1	12,626	0.00%
2024/04/11	0.3	162.11	0	0.00	162.50	0.3	12,596	0.00%
2024/04/10	1.4	163.06	0	162.95	163.00	1.3	12,600	0.01%
2024/04/09	2.3	161.60	2.6	162.13	163.25	-0.3	12,737	0.00%
2024/04/08	4	159.36	0.5	158.90	159.45	3.5	12,701	0.03%
2024/04/03	10.2	157.99	0	0.00	158.55	10.2	12,825	0.08%
2024/04/02	0.2	158.86	1.4	159.35	159.65	-1.2	12,995	-0.01%
2024/04/01	0.6	157.82	0	0.00	157.40	0.6	13,372	0.00%
2024/03/29	0	157.40	0	0.00	157.90	0	13,564	0.00%
2024/03/28	1.2	156.61	0	156.60	156.90	1.2	13,567	0.01%
2024/03/27	0.2	157.37	1	157.70	157.65	-0.8	13,618	-0.01%
2024/03/26	2.1	157.46	1.5	158.32	157.60	0.6	13,634	0.00%
2024/03/25	1.6	157.19	2	157.80	157.50	-0.4	13,636	0.00%
2024/03/22	1.1	156.98	0	0.00	157.20	1.1	13,586	0.01%
2024/03/21	0.3	157.25	9.3	156.78	157.40	-9	13,584	-0.07%
2024/03/20	1.3	154.47	8.3	155.02	153.20	-7	13,558	-0.05%
2024/03/19	0.3	154.05	7	154.16	154.05	-6.7	13,924	-0.05%
2024/03/18	1.4	153.82	5.6	153.72	154.40	-4.2	13,830	-0.03%
2024/03/15	1.5	154.02	5.9	154.43	153.00	-4.3	13,623	-0.03%
2024/03/14	0.2	155.00	11	154.63	155.10	-10.8	13,532	-0.08%
2024/03/13	5.3	155.80	2.7	155.70	155.25	2.6	13,611	0.02%
2024/03/12	1.3	153.00	9.8	153.55	154.50	-8.5	13,443	-0.06%
2024/03/11	5.8	153.19	3.7	153.54	152.90	2.1	13,318	0.02%
2024/03/08	4.3	155.60	5.4	154.65	154.45	-1.1	13,181	-0.01%
2024/03/07	8.5	152.31	15.2	151.81	152.30	-6.7	12,772	-0.05%
2024/03/06	1.5	148.37	3.4	148.12	148.85	-1.9	12,366	-0.02%
2024/03/05	0.6	148.04	16	148.16	148.15	-15.4	12,273	-0.13%
2024/03/04	1.4	146.48	14.3	146.62	146.95	-12.9	12,111	-0.11%
2024/03/01	0.4	143.39	0	0.00	142.80	0.4	11,865	0.00%
2024/02/29	0.1	143.05	2.1	143.37	143.30	-2	11,877	-0.02%
2024/02/27	6.5	143.26	4	143.30	143.35	2.5	11,985	0.02%
2024/02/26	1.9	143.69	0	0.00	143.95	1.9	11,990	0.02%
2024/02/23	0.5	143.61	5.6	143.81	143.75	-5.1	11,929	-0.04%
2024/02/22	0	142.80	7.2	142.73	142.80	-7.2	12,083	-0.06%
2024/02/21	0.1	141.29	0	0.00	141.20	0.1	12,022	0.00%
2024/02/20	2.5	141.71	6.2	141.47	141.65	-3.7	12,301	-0.03%
2024/02/19	4.9	140.92	2.1	140.80	141.10	2.8	12,385	0.02%
2024/02/16	0.4	141.70	0.2	141.38	141.30	0.2	12,615	0.00%
2024/02/15	5.6	142.03	20.9	141.94	142.35	-15.3	12,656	-0.12%
2024/02/05	3.9	135.79	3.5	135.75	135.95	0.4	12,384	0.00%
2024/02/02	0.2	134.99	2	135.00	135.10	-1.8	12,168	-0.01%
2024/02/01	0.8	134.21	0.4	134.05	134.35	0.4	12,124	0.00%
2024/01/31	4.7	134.68	9	134.56	134.35	-4.3	12,169	-0.04%
2024/01/30	0.8	136.22	9.8	136.17	136.15	-8.9	12,165	-0.07%
2024/01/29	1.3	136.21	9.5	136.17	136.50	-8.2	12,271	-0.07%
2024/01/26	8.2	135.55	0	0.00	135.65	8.2	11,972	0.07%
2024/01/25	2.6	135.21	5.8	135.29	135.65	-3.2	11,872	-0.03%
2024/01/24	0	134.04	1.2	134.31	134.00	-1.2	11,511	-0.01%
2024/01/23	2.1	133.66	165.5	133.95	134.05	-163.3	11,454	-1.43%	大賣/鉅額交易
2024/01/22	6.6	133.62	5.8	133.41	133.80	0.8	11,491	0.01%
2024/01/19	8.3	131.79	15.6	132.17	132.90	-7.3	11,344	-0.06%
2024/01/18	2.6	128.11	2	128.12	128.30	0.7	11,276	0.01%
2024/01/17	21.5	128.13	0	0.00	127.45	21.5	11,225	0.19%
2024/01/16	6.6	131.61	8	131.45	131.65	-1.4	10,739	-0.01%
2024/01/15	8.5	133.43	0	0.00	133.00	8.5	10,507	0.08%
2024/01/12	0.4	132.48	0.3	132.85	132.65	0	10,378	0.00%
2024/01/11	0.5	132.65	0	0.00	132.85	0.5	10,400	0.00%
2024/01/10	5.6	132.48	0	0.00	132.30	5.6	10,466	0.05%
2024/01/09	0.8	133.23	0	0.00	133.00	0.8	10,467	0.01%
2024/01/08	17.7	133.13	1	133.30	132.75	16.7	10,501	0.16%
2024/01/05	2.7	132.45	8.6	132.11	132.15	-6	10,451	-0.06%
2024/01/04	98.1	132.47	1	132.45	132.50	97.1	10,623	0.91%
2024/01/03	76	132.63	1	132.80	132.55	75	10,771	0.70%
2024/01/02	0.8	135.07	0.1	134.85	134.90	0.7	10,627	0.01%
2023/12/29	1.2	135.59	1	136.00	135.45	0.2	10,597	0.00%
2023/12/28	0.1	135.64	0	135.70	135.75	0.1	10,564	0.00%
2023/12/27	0.3	135.31	9.3	135.35	135.75	-9	10,401	-0.09%
2023/12/26	0.4	134.13	1	134.20	134.25	-0.6	10,010	-0.01%
2023/12/25	0.6	133.49	0	0.00	133.50	0.6	9,822	0.01%
2023/12/22	0.1	132.85	1	132.70	132.95	-0.9	9,796	-0.01%
2023/12/21	0.2	132.56	0	0.00	132.60	0.2	9,860	0.00%
2023/12/20	0.4	133.60	0.1	133.51	133.75	0.2	9,837	0.00%
2023/12/19	0.4	133.17	0	0.00	133.40	0.4	9,885	0.00%
2023/12/18	1.5	133.31	11.2	133.60	133.90	-9.7	10,144	-0.10%
2023/12/15	1.5	133.77	5	133.90	133.70	-3.4	10,132	-0.03%
2023/12/14	1.2	133.07	4.1	132.93	133.15	-2.9	9,893	-0.03%
2023/12/13	0.2	131.50	7	131.65	131.55	-6.8	9,477	-0.07%
2023/12/12	0.2	131.50	30.2	131.78	131.50	-30	9,524	-0.31%
2023/12/11	0.6	131.19	1.1	131.30	131.20	-0.5	9,552	-0.01%
2023/12/08	9.3	131.35	19.6	131.23	131.05	-10.2	9,554	-0.11%
2023/12/07	0.4	130.18	0	0.00	130.00	0.4	9,380	0.00%
2023/12/06	1.5	131.04	16.7	130.96	130.80	-15.3	9,471	-0.16%
2023/12/05	4.5	130.11	0.7	130.40	130.35	3.8	9,445	0.04%
2023/12/04	2.3	131.19	0.1	131.20	131.30	2.2	9,459	0.02%
2023/12/01	3.5	130.98	2	131.25	131.80	1.5	9,507	0.02%
2023/11/30	2.3	131.11	1	131.20	131.35	1.3	9,479	0.01%
2023/11/29	0	131.15	2.2	131.84	131.15	-2.2	9,354	-0.02%
2023/11/28	0.8	131.23	1.4	131.21	131.25	-0.6	9,295	-0.01%
2023/11/27	3.4	130.26	1.1	130.46	130.35	2.3	9,208	0.02%
2023/11/24	2	131.15	0	0.00	131.20	2	9,147	0.02%
2023/11/22	4	131.40	7	131.71	131.35	-3	9,002	-0.03%
2023/11/21	0.2	132.34	6.4	132.22	132.55	-6.2	9,018	-0.07%
2023/11/20	0.6	130.74	0	130.65	130.95	0.6	8,657	0.01%
2023/11/17	0.1	131.00	2.9	131.14	131.00	-2.8	8,625	-0.03%
2023/11/16	0.3	130.50	3.3	130.93	130.60	-3	8,234	-0.04%
2023/11/15	0.6	130.46	11.6	130.87	130.55	-11	8,096	-0.14%
2023/11/14	0.1	129.00	31.8	129.31	129.00	-31.7	7,843	-0.40%
2023/11/13	0.8	128.74	10.8	129.06	128.70	-10	7,669	-0.13%
2023/11/10	0.1	126.96	1	126.50	126.75	-0.9	7,548	-0.01%
2023/11/09	0.2	127.12	3	127.07	127.25	-2.8	7,601	-0.04%
2023/11/08	1.4	126.80	4.1	126.83	127.20	-2.6	7,872	-0.03%
2023/11/07	0.5	126.54	0.3	126.55	126.50	0.2	7,816	0.00%
2023/11/06	5.9	126.87	5.5	126.73	126.55	0.4	7,888	0.00%
2023/11/03	0	125.35	0.2	125.26	125.45	-0.1	7,684	0.00%
2023/11/02	0	123.94	1.2	123.86	124.50	-1.2	7,713	-0.01%
2023/11/01	4.8	121.75	0.1	122.00	121.75	4.7	7,626	0.06%
2023/10/31	6	121.40	0.1	122.30	121.15	6	7,666	0.08%
2023/10/30	4.4	122.09	0.1	122.90	122.00	4.4	7,686	0.06%
2023/10/27	5	122.37	1.1	122.18	122.30	3.9	7,608	0.05%
2023/10/26	9.8	121.95	0	0.00	121.75	9.8	7,661	0.13%
2023/10/25	0.4	124.21	0.1	124.68	124.20	0.3	7,340	0.00%
2023/10/24	0.4	123.19	0.2	123.85	123.95	0.2	7,340	0.00%
2023/10/23	0.9	123.91	0	0.00	123.85	0.9	7,293	0.01%
2023/10/20	0.7	125.23	1.8	124.62	125.40	-1.1	7,276	-0.01%
2023/10/19	1.4	124.81	1.1	124.82	124.85	0.3	7,364	0.00%
2023/10/18	2.2	125.55	0	0.00	124.80	2.2	7,447	0.03%
2023/10/17	0.4	126.55	1.1	126.41	126.55	-0.7	7,349	-0.01%
2023/10/16	1.7	126.13	0	0.00	126.25	1.7	7,474	0.02%
2023/10/13	2.2	127.02	13	127.32	126.95	-10.8	7,526	-0.14%
2023/10/12	0.4	127.20	3.3	126.74	127.30	-3	7,674	-0.04%
2023/10/11	1.1	126.25	6	126.22	126.25	-5	7,681	-0.06%
2023/10/06	0.6	124.14	2.1	124.19	124.10	-1.5	7,718	-0.02%
2023/10/05	0.6	123.53	2.2	123.37	123.65	-1.6	7,694	-0.02%
2023/10/04	2	121.64	0	0.00	121.90	2	7,701	0.03%
2023/10/03	10	123.90	0	0.00	123.50	10	7,645	0.13%
2023/10/02	0.8	124.36	0.3	124.10	124.25	0.5	7,694	0.01%
2023/09/28	0.2	122.69	0.1	123.10	122.65	0.1	7,859	0.00%
2023/09/27	1.1	121.80	0.1	122.40	122.15	1.1	7,849	0.01%
2023/09/26	3.8	122.21	0.1	122.40	122.10	3.7	7,835	0.05%
2023/09/25	1.9	123.62	1	123.15	123.55	0.9	7,778	0.01%
2023/09/22	3	122.51	0	0.00	122.65	3	7,829	0.04%
2023/09/21	12.8	123.05	0	0.00	122.75	12.8	7,765	0.16%
2023/09/20	1.3	124.60	0	0.00	124.75	1.3	7,507	0.02%
2023/09/19	0.7	125.46	0	0.00	125.45	0.7	7,518	0.01%
2023/09/18	0.3	126.06	0.6	126.05	126.00	-0.3	7,574	0.00%
2023/09/15	0.8	127.33	1.1	127.01	127.35	-0.3	7,899	0.00%
2023/09/14	0	126.85	9	126.67	126.95	-9	7,912	-0.11%
2023/09/13	0.5	125.19	0.1	125.50	125.20	0.4	7,892	0.01%
2023/09/12	0.5	124.92	0.1	124.37	125.05	0.4	7,959	0.00%
2023/09/11	8.2	123.73	0.1	125.15	123.80	8.1	8,099	0.10%
2023/09/08	3.3	124.09	0	0.00	124.30	3.3	8,073	0.04%
2023/09/07	1.7	124.97	0	0.00	124.85	1.7	8,371	0.02%
2023/09/06	0.6	126.02	2.5	126.41	126.00	-1.8	8,506	-0.02%
2023/09/05	2.4	126.27	0.1	127.35	126.45	2.3	8,477	0.03%
2023/09/04	0.2	126.70	3.1	126.48	126.75	-2.9	8,502	-0.03%
2023/09/01	0.4	125.86	0.1	126.00	125.90	0.4	8,646	0.00%
2023/08/31	0.2	125.91	0	126.35	125.70	0.2	8,705	0.00%
2023/08/30	3.9	126.60	1.1	126.75	126.60	2.8	8,738	0.03%
2023/08/29	1.2	125.43	0.1	125.65	126.05	1.1	8,774	0.01%
2023/08/28	0.7	125.34	1.1	125.47	125.35	-0.5	8,731	-0.01%
2023/08/25	5.2	124.76	0	0.00	124.55	5.2	8,806	0.06%
2023/08/24	0.8	126.91	2.2	126.59	127.00	-1.4	8,890	-0.02%
2023/08/23	1.1	125.00	0.4	124.71	124.85	0.7	9,020	0.01%
2023/08/22	0.3	124.15	0.1	123.85	124.00	0.2	9,303	0.00%
2023/08/21	1.6	123.80	0.4	124.14	123.00	1.2	9,433	0.01%
2023/08/18	4	123.95	0	124.00	123.85	3.9	9,447	0.04%
2023/08/17	12.4	123.94	0.2	124.62	124.60	12.1	9,525	0.13%
2023/08/16	4	123.85	0	0.00	124.05	4	9,664	0.04%
2023/08/15	4.8	125.06	0.2	125.50	124.70	4.5	9,931	0.05%
2023/08/14	15.5	124.51	0	0.00	124.50	15.5	10,173	0.15%
2023/08/11	1.6	126.45	1.7	127.11	126.30	-0.1	10,232	0.00%
2023/08/10	18.4	126.57	1.3	126.73	126.40	17.1	10,235	0.17%
2023/08/09	1.2	126.85	0.1	127.30	127.20	1.1	10,122	0.01%
2023/08/08	3.9	127.20	1.2	127.08	127.00	2.7	10,124	0.03%
2023/08/07	2.3	128.31	0.2	128.50	128.50	2.1	10,010	0.02%
2023/08/04	9.4	127.11	0	0.00	127.25	9.4	10,002	0.09%
2023/08/02	4.5	128.03	0	128.15	127.85	4.4	9,967	0.04%
2023/08/01	0.6	129.51	1.2	129.22	129.45	-0.6	9,867	-0.01%
2023/07/31	1.5	128.94	0.4	130.05	128.80	1	9,830	0.01%
2023/07/28	2.3	129.38	1	129.25	129.50	1.3	9,771	0.01%
2023/07/27	0.6	129.50	0.9	129.25	129.50	-0.3	9,795	0.00%
2023/07/26	1.1	128.65	2.1	129.07	128.50	-1	9,814	-0.01%
2023/07/25	0.2	128.91	4	128.39	128.85	-3.7	9,835	-0.04%
2023/07/24	1.8	126.95	0	127.05	127.25	1.8	9,877	0.02%
2023/07/21	11.2	126.97	2.2	127.13	127.20	9	9,930	0.09%
2023/07/20	0.5	129.45	0	0.00	129.35	0.5	10,026	0.01%
2023/07/19	1.1	128.84	0.1	130.15	128.75	1	10,073	0.01%
2023/07/18	0.4	130.08	2	130.15	129.85	-1.6	9,915	-0.02%
2023/07/17	1	132.05	3.1	132.12	132.00	-2.2	9,841	-0.02%
2023/07/14	0	132.15	4.7	132.12	132.25	-4.6	9,716	-0.05%
2023/07/13	3.3	131.29	5.4	131.43	130.90	-2	9,551	-0.02%
2023/07/12	0.2	129.45	1	129.30	129.45	-0.8	9,385	-0.01%
2023/07/11	0.2	128.99	2.2	128.45	129.20	-2.1	9,379	-0.02%
2023/07/10	3.8	127.33	1.2	128.34	127.45	2.6	9,413	0.03%
2023/07/07	2.6	127.66	0	0.00	127.70	2.6	9,330	0.03%
2023/07/06	11.1	128.43	0	0.00	127.90	11.1	9,296	0.12%
2023/07/05	1.2	130.89	6.3	130.82	130.80	-5.1	9,086	-0.06%
2023/07/04	15	130.96	1.1	130.75	131.00	13.9	9,075	0.15%
2023/07/03	20.6	130.46	1	129.60	130.70	19.6	9,106	0.21%
2023/06/30	10.9	128.62	1	128.35	129.10	9.9	9,245	0.11%
2023/06/29	15.3	129.29	1	129.75	129.05	14.3	9,318	0.15%
2023/06/28	0.5	129.15	3	129.25	129.10	-2.5	9,274	-0.03%
2023/06/27	10.5	129.02	0.1	128.87	128.90	10.4	9,342	0.11%
2023/06/26	12	129.98	4.1	129.72	129.75	7.9	9,410	0.08%
2023/06/21	6	130.36	0	0.00	130.55	6	9,511	0.06%
2023/06/20	6.4	130.57	0	0.00	130.55	6.4	9,327	0.07%
2023/06/19	4.6	130.94	0.1	131.10	131.25	4.5	9,455	0.05%
2023/06/16	1.3	131.63	0.1	131.38	131.55	1.3	9,416	0.01%
2023/06/15	5.8	131.80	4	131.84	131.90	1.8	9,414	0.02%
2023/06/14	0.1	131.38	34	131.30	131.50	-33.9	9,411	-0.36%
2023/06/13	1.3	131.33	8.3	130.76	131.55	-7	9,559	-0.07%
2023/06/12	1	129.00	3.1	128.78	129.00	-2.1	9,371	-0.02%
2023/06/09	0.1	128.00	2.1	128.08	127.80	-1.9	9,326	-0.02%
2023/06/08	10.5	127.13	0	0.00	126.85	10.5	9,545	0.11%
2023/06/07	1.4	127.97	6.9	127.83	128.10	-5.4	9,679	-0.06%
2023/06/06	4.8	126.38	1	126.80	126.70	3.8	9,532	0.04%
2023/06/05	3.7	126.52	0	0.00	126.35	3.7	9,525	0.04%
2023/06/02	0	126.75	1.1	125.87	126.75	-1.1	9,543	-0.01%
2023/06/01	8.6	125.28	0	0.00	125.15	8.6	9,567	0.09%
2023/05/31	12.2	125.96	0.4	125.90	126.15	11.8	9,554	0.12%
2023/05/30	4.4	126.55	0.1	126.70	126.75	4.2	9,464	0.04%
2023/05/29	0.6	126.70	2.5	127.16	126.75	-1.9	9,386	-0.02%
2023/05/26	2.2	125.93	19.7	125.72	125.95	-17.5	9,236	-0.19%
2023/05/25	1.3	122.96	14	122.75	123.05	-12.7	8,943	-0.14%
2023/05/24	0.1	121.60	0	0.00	121.60	0.1	8,934	0.00%
2023/05/23	0	122.15	1.2	122.43	122.20	-1.2	8,826	-0.01%
2023/05/22	0.5	122.30	0	122.50	122.30	0.4	8,718	0.00%
2023/05/19	0.2	122.50	6.4	122.58	122.50	-6.2	8,549	-0.07%
2023/05/18	0	121.84	7	122.06	122.15	-7	8,164	-0.09%
2023/05/17	0.3	120.20	1.2	120.00	120.55	-0.9	8,002	-0.01%
2023/05/16	0.6	118.60	0.4	118.45	118.60	0.2	7,695	0.00%
2023/05/15	0.6	117.39	1	117.00	117.20	-0.4	7,628	-0.01%
2023/05/12	1.9	117.36	0	0.00	117.20	1.9	7,663	0.02%
2023/05/11	1	117.62	0	0.00	117.55	1	7,680	0.01%
2023/05/10	2.2	117.93	0	0.00	117.80	2.2	7,768	0.03%
2023/05/09	1.8	118.67	0.6	118.50	118.90	1.2	7,838	0.02%
2023/05/08	1.2	118.65	1.3	118.61	118.55	-0.1	7,983	0.00%
2023/05/05	0.7	117.86	0	0.00	117.80	0.7	8,041	0.01%
2023/05/04	1.1	116.96	0	117.13	117.50	1.1	8,263	0.01%
2023/05/03	1.6	117.18	3	117.15	117.20	-1.4	8,310	-0.02%
2023/05/02	1.1	117.70	0	0.00	117.70	1.1	8,600	0.01%
2023/04/28	0.4	117.44	0	0.00	117.40	0.4	9,236	0.00%
2023/04/27	0.6	116.18	0	0.00	116.00	0.6	9,376	0.01%
2023/04/26	8.3	115.97	4	115.80	116.10	4.3	9,678	0.04%
2023/04/25	7.1	117.02	0.3	117.60	116.60	6.8	9,938	0.07%
2023/04/24	4.2	118.18	5.2	118.11	118.15	-0.9	9,795	-0.01%
2023/04/21	3.5	118.86	2	118.88	118.60	1.5	9,946	0.02%
2023/04/20	0.6	118.95	0.1	119.10	118.90	0.5	10,065	0.01%
2023/04/19	5.3	119.27	0.9	119.20	119.05	4.4	10,208	0.04%
2023/04/18	1.1	119.84	0	0.00	119.95	1.1	10,272	0.01%
2023/04/17	3.9	120.05	1	120.00	120.35	2.9	10,392	0.03%
2023/04/14	2.2	120.45	1	120.13	120.65	1.2	10,526	0.01%
2023/04/13	1.6	119.92	0	0.00	119.50	1.6	10,722	0.02%
2023/04/12	2.4	120.47	0	0.00	120.55	2.4	10,756	0.02%
2023/04/11	1.2	120.88	0	0.00	120.85	1.2	10,939	0.01%
2023/04/10	1.2	121.00	1.9	121.55	121.00	-0.8	11,043	-0.01%
2023/04/07	1.8	121.00	2	121.08	121.00	-0.2	11,050	0.00%
2023/04/06	3.9	120.99	1.7	120.77	121.00	2.3	11,043	0.02%
2023/03/31	2.5	121.76	3.2	121.86	121.60	-0.7	11,018	-0.01%
2023/03/30	2.7	121.30	1	121.40	121.20	1.7	10,853	0.02%
2023/03/29	3.1	120.90	0	0.00	120.60	3.1	10,861	0.03%
2023/03/28	2.6	120.42	0	120.45	120.40	2.5	11,017	0.02%
2023/03/27	2.7	121.68	0	0.00	121.45	2.7	10,957	0.02%
2023/03/24	3.1	121.94	1	122.25	122.20	2.1	10,978	0.02%
2023/03/23	0.1	121.39	2	120.89	121.85	-1.9	10,884	-0.02%
2023/03/22	3	120.80	2.5	120.59	120.90	0.5	10,757	0.00%
2023/03/21	1	118.55	0	0.00	118.65	1	10,628	0.01%
2023/03/20	1.8	118.20	0	0.00	118.10	1.8	10,708	0.02%
2023/03/17	1.3	118.33	0	0.00	118.95	1.3	10,693	0.01%
2023/03/16	2.5	117.06	1	116.85	117.05	1.5	10,665	0.01%
2023/03/15	1.7	118.10	4	117.93	117.60	-2.3	10,542	-0.02%
2023/03/14	4.6	117.51	1	117.60	117.50	3.6	10,505	0.03%
2023/03/13	5.8	118.09	3	117.95	118.80	2.8	10,522	0.03%
2023/03/10	3.3	118.44	0	0.00	118.30	3.3	10,334	0.03%
2023/03/09	0.4	120.25	0	0.00	120.20	0.4	10,527	0.00%
2023/03/08	1.7	120.31	0	0.00	120.30	1.7	10,627	0.02%
2023/03/07	0.8	121.20	0	0.00	121.30	0.8	10,702	0.01%
2023/03/06	3.6	120.54	2	120.38	120.50	1.6	10,828	0.01%
2023/03/03	2.2	119.59	0	0.00	119.35	2.2	10,939	0.02%
2023/03/02	0.9	119.23	0	0.00	119.25	0.9	11,141	0.01%
2023/03/01	1.3	119.05	0.2	118.05	119.35	1.1	11,216	0.01%
2023/02/24	0.4	119.50	0.2	119.55	118.80	0.2	11,184	0.00%
2023/02/23	0.1	119.40	1.1	119.48	119.40	-1	11,237	-0.01%
2023/02/22	2.4	117.31	5	117.52	117.65	-2.6	11,312	-0.02%
2023/02/21	2.1	118.95	3.3	118.86	118.95	-1.2	11,354	-0.01%
2023/02/20	1.9	118.57	0	0.00	119.00	1.9	11,674	0.02%
2023/02/17	5.2	118.78	0.5	118.60	118.75	4.7	12,141	0.04%
2023/02/16	3	120.33	3	119.97	120.30	0	12,312	0.00%
2023/02/15	1.3	119.30	0	0.00	118.85	1.3	12,701	0.01%
2023/02/14	0.7	121.70	1.1	121.51	121.65	-0.4	12,742	0.00%
2023/02/13	0.6	120.91	0	0.00	120.75	0.6	12,930	0.00%
2023/02/10	1.2	121.04	0	0.00	121.00	1.2	13,040	0.01%
2023/02/09	0.4	120.86	0.1	120.85	120.90	0.3	13,138	0.00%
2023/02/08	1.2	120.83	1	120.90	120.85	0.2	13,164	0.00%
2023/02/07	2.9	118.78	2	119.02	119.00	0.9	13,240	0.01%
2023/02/06	3.3	119.76	0	0.00	119.25	3.3	13,219	0.02%
2023/02/03	3.1	120.72	0	0.00	121.00	3.1	13,134	0.02%
2023/02/02	2.4	121.04	22.5	120.82	121.00	-20.1	13,144	-0.15%
2023/02/01	0.7	119.07	0	0.00	119.00	0.7	13,076	0.01%
2023/01/31	4.8	119.18	6	119.73	118.30	-1.2	13,101	-0.01%
2023/01/30	3.7	120.48	20.3	120.39	120.70	-16.6	12,923	-0.13%
2023/01/17	6	118.04	1.1	118.11	118.10	5	12,536	0.04%
2023/01/16	1.4	118.21	1.3	118.22	118.10	0.1	12,585	0.00%
2023/01/13	2.4	117.09	21.1	118.25	117.20	-18.7	12,328	-0.15%
2023/01/12	1.2	116.23	2	116.20	115.85	-0.8	12,170	-0.01%
2023/01/11	0.6	116.35	1	116.20	116.35	-0.4	12,263	0.00%
2023/01/10	0.3	116.19	0.1	116.02	116.25	0.1	12,110	0.00%
2023/01/09	4.5	115.62	11.9	114.47	115.80	-7.4	12,237	-0.06%
2023/01/06	6.4	111.84	0	0.00	111.80	6.4	12,178	0.05%
2023/01/05	1.8	111.38	90	111.43	111.30	-88.3	12,332	-0.72%
2023/01/04	2.4	110.56	0	0.00	110.50	2.4	12,354	0.02%
2023/01/03	0.4	109.94	0.2	111.00	110.75	0.3	12,647	0.00%
2022/12/30	0.4	110.27	2	110.50	110.20	-1.6	12,544	-0.01%
2022/12/29	92.3	108.68	0	0.00	109.50	92.3	12,541	0.74%
2022/12/28	2.6	109.84	0.3	110.10	110.00	2.3	12,488	0.02%
2022/12/27	1.2	111.93	0.1	112.10	111.60	1.1	12,410	0.01%
2022/12/26	2	111.04	0	0.00	111.10	2	12,525	0.02%
2022/12/23	5.2	110.66	0	0.00	110.70	5.2	12,668	0.04%
2022/12/22	0.1	112.75	0.1	111.80	112.60	0	12,741	0.00%
2022/12/21	1.3	110.53	40	111.13	110.75	-38.7	12,972	-0.30%
2022/12/20	43	110.12	1	111.15	110.30	42	12,922	0.32%
2022/12/19	1.7	112.48	5	112.53	112.35	-3.3	13,046	-0.03%
2022/12/16	7.4	112.57	0.2	112.85	113.00	7.2	13,186	0.05%
2022/12/15	10.6	114.90	0	0.00	114.90	10.6	13,237	0.08%
2022/12/14	0.7	114.95	0.3	114.95	114.80	0.4	13,289	0.00%
2022/12/13	0	114.05	0	0.00	113.40	0	13,254	0.00%
2022/12/12	0.2	114.11	8.4	113.56	113.90	-8.2	13,263	-0.06%
2022/12/09	0.7	114.86	0	0.00	115.00	0.7	13,340	0.00%
2022/12/08	1.8	113.27	0	0.00	113.25	1.8	13,297	0.01%
2022/12/07	0.4	114.60	0	0.00	114.60	0.4	13,326	0.00%
2022/12/06	1.8	116.25	1	115.25	115.30	0.8	13,265	0.01%
2022/12/05	0.5	117.65	0	0.00	117.45	0.5	13,225	0.00%
2022/12/02	1	117.21	0	0.00	117.30	1	13,144	0.01%
2022/12/01	1.4	118.88	0	0.00	118.35	1.4	13,277	0.01%
2022/11/30	1.2	116.35	0	0.00	116.35	1.2	12,974	0.01%
2022/11/29	0.1	115.30	5	113.80	115.40	-4.9	12,967	-0.04%
2022/11/28	7.2	114.79	0	0.00	114.35	7.2	13,021	0.05%
2022/11/25	0.7	116.70	3	116.83	116.70	-2.3	13,121	-0.02%
2022/11/24	3.1	116.47	2.3	116.59	116.70	0.9	12,972	0.01%
2022/11/23	0.2	115.60	0	115.55	115.60	0.2	12,920	0.00%
2022/11/22	0.4	114.73	3	113.67	114.80	-2.6	13,049	-0.02%
2022/11/21	0.5	114.06	0.2	114.00	113.85	0.3	13,123	0.00%
2022/11/18	2	115.22	0.5	114.71	114.25	1.5	13,060	0.01%
2022/11/17	1.4	114.25	0	0.00	114.55	1.4	13,000	0.01%
2022/11/16	1.5	114.23	17.2	114.66	114.50	-15.7	12,949	-0.12%
2022/11/15	3	114.56	16.6	112.81	114.70	-13.6	12,689	-0.11%
2022/11/14	1.8	109.93	6.5	110.15	110.00	-4.7	12,193	-0.04%
2022/11/11	2.8	108.82	12.3	108.48	109.00	-9.5	11,979	-0.08%
2022/11/10	0.5	103.52	0	0.00	103.50	0.5	11,638	0.00%
2022/11/09	0.6	104.52	3.1	103.53	104.50	-2.4	11,557	-0.02%
2022/11/08	0.4	101.80	6	101.76	101.60	-5.7	11,401	-0.05%
2022/11/07	1.5	100.56	2.1	100.06	100.55	-0.6	11,368	-0.01%
2022/11/04	5.3	97.89	0	0.00	98.85	5.3	11,346	0.05%
2022/11/03	8.9	98.55	0	0.00	98.70	8.9	11,359	0.08%
2022/11/02	2.4	99.92	0	0.00	100.00	2.4	11,265	0.02%
2022/11/01	5.2	99.46	0	0.00	99.60	5.2	11,293	0.05%
2022/10/31	1.5	98.94	1	99.15	99.05	0.5	11,311	0.00%
2022/10/28	9.6	97.88	1.3	98.04	97.75	8.3	11,257	0.07%
2022/10/27	0.2	99.00	2	99.05	99.00	-1.8	11,196	-0.02%
2022/10/26	4.6	97.35	0	0.00	97.60	4.6	11,358	0.04%
2022/10/25	8.7	97.08	0	0.00	96.70	8.7	11,334	0.08%
2022/10/24	2.4	99.13	0.2	99.25	98.60	2.2	11,134	0.02%
2022/10/21	4.5	99.27	5.8	99.36	98.90	-1.3	10,989	-0.01%
2022/10/20	13.4	97.86	0	0.00	99.20	13.4	10,919	0.12%
2022/10/19	6.1	99.94	0	0.00	99.75	6.1	10,813	0.06%
2022/10/18	0.2	101.20	0	0.00	101.10	0.2	10,729	0.00%
2022/10/17	6.9	99.72	0	0.00	99.95	6.9	10,883	0.06%
2022/10/14	6.5	101.37	4	101.94	101.85	2.5	10,703	0.02%
2022/10/13	8.7	99.53	0	0.00	99.00	8.7	10,793	0.08%
2022/10/12	3.5	100.25	0	0.00	100.20	3.5	10,666	0.03%
2022/10/11	22.9	101.17	0	0.00	100.70	22.9	10,814	0.21%
2022/10/07	0.8	106.47	0	0.00	106.20	0.8	10,601	0.01%
2022/10/06	1.5	107.86	2	107.85	108.00	-0.5	10,703	0.00%
2022/10/05	1.6	107.48	1.3	107.57	107.25	0.4	10,975	0.00%
2022/10/04	2.6	104.53	1	104.55	104.80	1.6	10,983	0.01%
2022/10/03	2	102.61	2.5	102.39	102.20	-0.5	10,983	0.00%
2022/09/30	4.8	103.47	0	0.00	103.45	4.8	10,969	0.04%
2022/09/29	5.6	105.24	0.1	104.95	104.90	5.5	10,983	0.05%
2022/09/28	7.6	105.49	0.1	105.35	105.25	7.5	11,069	0.07%
2022/09/27	1.4	107.45	0	0.00	107.50	1.4	11,024	0.01%
2022/09/26	8.3	107.57	0	0.00	107.65	8.3	11,316	0.07%
2022/09/23	2.9	109.74	0	0.00	109.70	2.9	11,564	0.03%
2022/09/22	8.2	110.10	4	110.40	110.75	4.2	11,661	0.04%
2022/09/21	2.5	112.18	0	0.00	112.10	2.5	11,516	0.02%
2022/09/20	1.7	112.69	0	0.00	113.05	1.7	11,514	0.01%
2022/09/19	4.9	112.11	0	0.00	112.05	4.9	11,695	0.04%
2022/09/16	3.9	112.55	0	0.00	112.55	3.9	11,757	0.03%
2022/09/15	1.3	113.82	0.1	113.95	113.85	1.2	11,822	0.01%
2022/09/14	8.4	113.54	0	0.00	113.65	8.4	12,011	0.07%
2022/09/13	0.2	116.13	0	0.00	116.00	0.2	11,937	0.00%
2022/09/12	4.8	115.36	0	0.00	115.40	4.8	12,037	0.04%
2022/09/08	0.2	112.90	1	112.50	113.00	-0.8	12,240	-0.01%
2022/09/07	13.8	112.37	0	0.00	112.20	13.8	12,334	0.11%
2022/09/06	0.5	114.95	0	0.00	114.90	0.5	12,223	0.00%
2022/09/05	1.8	114.01	0.2	114.25	114.15	1.6	12,313	0.01%
2022/09/02	3.6	114.18	1	114.25	113.90	2.6	12,447	0.02%
2022/09/01	6.4	115.03	0	0.00	115.15	6.4	12,285	0.05%
2022/08/31	2	115.95	0	0.00	117.60	2	11,968	0.02%
2022/08/30	3.4	116.46	0	0.00	116.75	3.4	11,917	0.03%
2022/08/29	9.8	116.47	0	0.00	116.55	9.8	11,795	0.08%
2022/08/26	1.1	119.99	0	0.00	119.60	1.1	11,600	0.01%
2022/08/25	0.5	119.25	0.8	119.03	119.00	-0.4	11,508	0.00%
2022/08/24	2.8	118.24	0	0.00	117.90	2.8	11,533	0.02%
2022/08/23	3.4	118.34	0	0.00	118.20	3.4	11,533	0.03%
2022/08/22	3	119.85	0.5	120.15	119.80	2.5	11,603	0.02%
2022/08/19	0.9	121.61	0	121.90	121.55	0.8	11,663	0.01%
2022/08/18	2.3	121.30	0	0.00	121.35	2.3	11,693	0.02%
2022/08/17	1.4	121.97	0.1	122.20	122.15	1.3	11,647	0.01%
2022/08/16	0.8	122.20	0	0.00	122.10	0.8	11,500	0.01%
2022/08/15	0.9	122.03	1.9	121.98	121.90	-1	11,381	-0.01%
2022/08/12	0.3	120.93	0.2	120.79	120.80	0.1	11,283	0.00%
2022/08/11	1.1	120.02	1.3	119.77	120.05	-0.2	11,262	0.00%
2022/08/10	0.5	117.99	0.3	118.00	117.90	0.2	11,189	0.00%
2022/08/09	1.6	118.58	1	119.15	119.15	0.6	11,138	0.01%
2022/08/08	2.6	119.16	1.8	119.06	119.25	0.8	11,102	0.01%
2022/08/05	5.6	119.12	7.2	119.31	119.50	-1.6	11,075	-0.01%
2022/08/04	0.2	116.65	0	0.00	116.55	0.2	11,117	0.00%
2022/08/03	0.8	116.36	0	0.00	116.25	0.8	11,137	0.01%
2022/08/02	4.6	115.42	0	0.00	115.55	4.6	11,237	0.04%
2022/08/01	2.3	117.56	1	117.75	117.65	1.3	11,155	0.01%
2022/07/29	2.6	118.03	1	118.35	118.00	1.6	11,279	0.01%
2022/07/28	0.2	117.23	0.2	117.45	116.90	0	11,249	0.00%
2022/07/27	1.3	115.65	0	0.00	116.70	1.3	11,275	0.01%
2022/07/26	1.7	115.59	5	115.70	115.65	-3.3	11,248	-0.03%
2022/07/25	1	116.76	0	0.00	116.70	1	11,236	0.01%
2022/07/22	0.2	116.94	1	117.00	116.80	-0.8	11,253	-0.01%
2022/07/21	0.3	116.50	4	116.00	116.35	-3.7	11,471	-0.03%
2022/07/20	0.7	115.88	0.3	115.85	115.05	0.5	11,480	0.00%
2022/07/19	2	114.17	5	114.35	114.30	-3	11,735	-0.03%
2022/07/18	5.2	114.17	1.6	114.37	114.20	3.6	11,701	0.03%
2022/07/15	1.7	115.37	1.2	115.51	115.50	0.5	11,398	0.00%
2022/07/14	4.5	112.62	7	113.68	114.00	-2.5	11,202	-0.02%
2022/07/13	0.8	113.41	1	113.35	113.45	-0.2	11,107	0.00%
2022/07/12	6.6	109.89	5	109.45	109.55	1.6	10,992	0.01%
2022/07/11	7.2	112.54	0	0.00	112.25	7.2	11,151	0.06%
2022/07/08	10.2	113.26	0	0.00	113.25	10.2	11,108	0.09%
2022/07/07	0.8	110.42	2	111.90	112.10	-1.2	11,056	-0.01%
2022/07/06	11.7	109.82	1	110.00	108.85	10.7	11,069	0.10%
2022/07/05	3.4	110.65	1	111.20	111.00	2.4	11,088	0.02%
2022/07/04	3.8	110.60	2.1	111.06	110.45	1.8	10,967	0.02%
2022/07/01	2.6	112.62	2	112.05	111.55	0.6	10,771	0.01%
2022/06/30	3.6	116.32	0	0.00	115.80	3.6	10,386	0.03%
2022/06/29	0.8	118.93	20	119.30	118.80	-19.2	10,175	-0.19%
2022/06/28	20.6	119.80	0.2	119.80	119.80	20.4	10,130	0.20%
2022/06/27	10.5	120.49	0	0.00	120.95	10.5	10,086	0.10%
2022/06/24	0.4	118.62	0.2	118.85	118.15	0.2	9,916	0.00%
2022/06/23	5.7	117.99	1	117.60	117.90	4.7	9,910	0.05%
2022/06/22	6.1	120.10	0	0.00	119.50	6.1	9,711	0.06%
2022/06/21	3	121.64	2	122.20	122.20	1	9,532	0.01%
2022/06/20	1.6	119.89	2.2	120.19	119.75	-0.5	9,595	-0.01%
2022/06/17	9.9	120.91	2.5	121.21	120.85	7.4	9,520	0.08%
2022/06/16	1.8	122.81	0.4	124.70	122.50	1.4	9,321	0.02%
2022/06/15	1	123.34	0	0.00	122.75	1	9,320	0.01%
2022/06/14	3.6	122.37	0	0.00	123.35	3.6	9,405	0.04%
2022/06/13	6.2	123.82	2	123.60	123.55	4.2	9,524	0.04%
2022/06/10	2.3	126.97	0	0.00	127.10	2.3	9,634	0.02%
2022/06/09	0.3	128.44	0.1	128.30	128.40	0.2	9,706	0.00%
2022/06/08	0.4	128.80	0.2	128.95	128.80	0.2	9,850	0.00%
2022/06/07	0.6	127.51	0	0.00	127.40	0.6	10,025	0.01%
2022/06/06	3.2	128.29	0.5	128.44	128.70	2.7	10,292	0.03%
2022/06/02	1	128.45	0	0.00	127.80	1	10,921	0.01%
2022/06/01	4.7	129.38	1	130.00	129.15	3.7	11,714	0.03%
2022/05/31	1.3	128.24	1.2	128.99	129.80	0.1	11,817	0.00%
2022/05/30	0.9	128.49	1.2	128.41	128.55	-0.3	11,774	0.00%
2022/05/27	1.4	125.31	0	0.00	125.50	1.4	11,633	0.01%
2022/05/26	1.5	123.35	0	0.00	122.90	1.5	11,576	0.01%
2022/05/25	1.3	124.43	0	0.00	124.45	1.3	11,855	0.01%
2022/05/24	2.3	124.02	0	0.00	123.50	2.3	12,301	0.02%
2022/05/23	0.1	124.88	4	125.45	124.90	-3.9	12,291	-0.03%
2022/05/20	0.1	125.00	1	123.85	124.65	-0.9	12,557	-0.01%
2022/05/19	4.8	123.30	5	122.90	123.30	-0.2	12,570	0.00%
2022/05/18	1.3	125.57	0.2	125.75	125.70	1.1	12,514	0.01%
2022/05/17	0.2	124.37	3	124.20	124.35	-2.8	12,491	-0.02%
2022/05/16	1	123.23	0	0.00	123.00	1	12,534	0.01%
2022/05/13	0.3	122.35	1	121.90	122.35	-0.7	12,561	-0.01%
2022/05/12	4.4	122.25	2	123.00	121.25	2.4	12,641	0.02%
2022/05/11	0.4	124.14	0.7	124.23	124.20	-0.3	12,516	0.00%
2022/05/10	7.1	122.64	3.5	122.76	124.00	3.7	12,482	0.03%
2022/05/09	12.3	124.72	0	0.00	124.55	12.3	12,386	0.10%
2022/05/06	17.2	126.25	0	0.00	126.65	17.2	12,357	0.14%
2022/05/05	2.2	129.26	1	129.70	129.25	1.2	12,475	0.01%
2022/05/04	2.7	127.87	0	0.00	127.80	2.7	12,667	0.02%
2022/05/03	1.5	128.22	3	128.10	127.80	-1.5	12,902	-0.01%
2022/04/29	2.4	129.01	0	0.00	128.75	2.4	13,017	0.02%
2022/04/28	10.3	126.82	0	0.00	127.10	10.3	13,316	0.08%
2022/04/27	13.5	126.60	2	126.30	126.55	11.5	13,394	0.09%
2022/04/26	6.9	129.11	0	0.00	129.25	6.9	13,160	0.05%
2022/04/25	11.9	129.35	4.1	128.91	129.25	7.8	13,244	0.06%
2022/04/22	3.5	131.05	0	0.00	131.60	3.5	12,823	0.03%
2022/04/21	0	133.00	3	133.50	132.75	-3	12,805	-0.02%
2022/04/20	0.8	132.64	0	132.65	132.65	0.8	12,863	0.01%
2022/04/19	1.1	132.21	0.8	132.70	132.00	0.3	12,919	0.00%
2022/04/18	8.2	131.50	0	0.00	131.55	8.2	13,064	0.06%
2022/04/15	4.9	132.33	0	0.00	132.25	4.9	13,027	0.04%
2022/04/14	2.2	134.69	0	0.00	134.55	2.2	12,799	0.02%
2022/04/13	1.6	134.43	1	134.07	135.05	0.6	12,860	0.00%
2022/04/12	5.2	132.46	0.3	132.73	132.55	4.9	12,933	0.04%
2022/04/11	7.2	132.53	0	0.00	132.45	7.2	12,857	0.06%
2022/04/08	0.5	134.41	0	0.00	134.55	0.5	12,692	0.00%
2022/04/07	9.4	134.44	2.2	134.45	133.80	7.2	12,647	0.06%
2022/04/06	0.9	136.49	0.2	135.55	136.25	0.7	12,778	0.01%
2022/04/01	0.5	137.06	0	0.00	136.95	0.5	12,959	0.00%
2022/03/31	0.1	138.35	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	3.2	138.24	1.1	138.58	138.55	2.1	13,089	0.02%
2022/03/29	0.1	136.95	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	5.4	136.44	0	0.00	136.70	5.4	13,145	0.04%
2022/03/25	3.8	138.37	0	0.00	138.20	3.8	13,081	0.03%
2022/03/24	0.8	137.90	0	0.00	138.00	0.8	13,072	0.01%
2022/03/23	4.7	137.96	0.2	137.93	138.10	4.6	13,082	0.03%
2022/03/22	0.3	136.71	0	0.00	136.80	0.3	13,004	0.00%
2022/03/21	3.1	137.49	3	137.33	137.00	0.1	13,069	0.00%
2022/03/18	2.3	135.98	3	136.30	136.10	-0.7	13,019	-0.01%
2022/03/17	4.5	135.92	8.2	135.80	136.40	-3.7	12,884	-0.03%
2022/03/16	3.1	131.80	0	0.00	132.20	3.1	12,706	0.02%
2022/03/15	13.8	131.81	1	131.55	131.65	12.8	12,465	0.10%
2022/03/14	4.4	134.56	0.1	135.10	134.40	4.2	12,255	0.03%
2022/03/11	2.7	135.01	2	135.35	134.40	0.7	12,162	0.01%
2022/03/10	3.3	135.93	1.2	136.10	136.35	2.1	12,050	0.02%
2022/03/09	10.4	132.74	1	132.50	132.50	9.4	11,890	0.08%
2022/03/08	23.5	132.15	0	0.00	131.15	23.5	11,690	0.20%
2022/03/07	24.1	134.28	3	134.00	134.00	21.1	11,064	0.19%
2022/03/04	6	138.40	1.6	138.31	138.45	4.4	10,368	0.04%
2022/03/03	3.6	140.02	1	139.95	139.95	2.6	10,345	0.03%
2022/03/02	0.8	139.77	0	0.00	139.65	0.8	10,465	0.01%
2022/03/01	1.6	140.51	0	0.00	140.45	1.6	10,405	0.02%
2022/02/25	11	138.56	0.6	139.20	138.50	10.4	10,318	0.10%
2022/02/24	14.6	139.19	0.2	139.00	138.80	14.4	10,017	0.14%
2022/02/23	0.3	142.01	0.2	142.05	142.25	0.1	9,590	0.00%
2022/02/22	9.9	141.66	0	0.00	141.85	9.9	9,615	0.10%
2022/02/21	2.6	143.74	0	0.00	143.80	2.6	9,402	0.03%
2022/02/18	0.9	144.11	0	0.00	144.10	0.9	9,666	0.01%
2022/02/17	0.4	144.47	1.3	144.31	144.50	-0.9	9,697	-0.01%
2022/02/16	2	144.05	0	0.00	144.40	2	9,723	0.02%
2022/02/15	1.9	142.77	0	0.00	142.05	1.9	9,706	0.02%
2022/02/14	1.2	142.82	0	142.45	142.70	1.1	9,657	0.01%
2022/02/11	0.3	144.99	2	144.88	144.95	-1.7	9,549	-0.02%
2022/02/10	2.5	144.54	1	144.40	145.05	1.5	9,682	0.02%
2022/02/09	3.4	143.12	1	143.45	143.40	2.4	9,705	0.02%
2022/02/08	5.5	143.05	0	0.00	142.90	5.5	9,757	0.06%
2022/02/07	2.1	142.33	0.9	142.95	142.30	1.2	9,615	0.01%
2022/01/26	5.2	141.74	0	0.00	141.55	5.2	9,253	0.06%
2022/01/25	20.3	141.69	0.2	141.65	141.65	20.1	9,024	0.22%
2022/01/24	4	142.50	0	0.00	144.00	4	8,674	0.05%
2022/01/21	9.6	142.99	4.1	142.76	142.65	5.5	8,537	0.06%
2022/01/20	4	148.28	0	0.00	149.10	4	8,114	0.05%
2022/01/19	0.2	148.76	1	148.40	148.50	-0.8	7,967	-0.01%
2022/01/18	0.3	150.30	3	151.23	150.30	-2.7	7,897	-0.03%
2022/01/17	2	152.10	2	151.68	152.00	0	7,780	0.00%
2022/01/14	4.4	150.25	1.7	150.06	150.30	2.7	7,751	0.04%
2022/01/13	1.5	150.20	1.1	149.97	150.30	0.3	7,800	0.00%
2022/01/12	1.7	149.31	1	149.30	149.55	0.7	7,918	0.01%
2022/01/11	0.4	148.31	0	148.00	148.30	0.4	7,890	0.00%
2022/01/10	1.6	146.93	1.1	145.73	147.55	0.5	7,682	0.01%
2022/01/07	4.7	146.74	0	0.00	146.60	4.7	7,644	0.06%
2022/01/06	1.5	147.67	0	147.65	147.90	1.5	7,582	0.02%
2022/01/05	1.6	149.29	4	149.64	149.30	-2.4	7,528	-0.03%
2022/01/04	0.3	149.50	2.5	148.96	149.60	-2.3	7,522	-0.03%
2022/01/03	0.7	146.50	0.1	147.00	146.40	0.6	7,490	0.01%
2021/12/30	3	145.72	0	0.00	145.50	3	7,603	0.04%
2021/12/29	3.3	145.54	3.4	145.53	145.95	0	7,866	0.00%
2021/12/28	0.4	145.11	0.1	144.75	145.30	0.3	7,940	0.00%
2021/12/27	5.2	144.02	4.4	143.66	144.15	0.8	7,953	0.01%
2021/12/24	0.1	143.00	0	0.00	143.05	0.1	8,296	0.00%
2021/12/23	0.7	142.49	1	142.40	142.65	-0.3	8,364	0.00%
2021/12/22	0.2	141.85	0	0.00	141.85	0.2	8,627	0.00%
2021/12/21	0.1	141.85	0	0.00	141.85	0.1	8,854	0.00%
2021/12/20	2.1	140.68	0	0.00	140.65	2.1	8,940	0.02%
2021/12/17	0.1	141.96	0	0.00	141.90	0.1	8,971	0.00%
2021/12/16	0.8	142.05	1	141.80	142.05	-0.2	8,985	0.00%
2021/12/15	0.3	140.43	1.1	140.17	140.30	-0.8	9,290	-0.01%
2021/12/14	2.5	140.07	0	0.00	140.10	2.5	9,187	0.03%
2021/12/13	1.1	141.50	0	0.00	141.50	1.1	9,242	0.01%
2021/12/10	0.4	142.00	0	142.00	141.95	0.3	9,366	0.00%
2021/12/09	0.2	142.05	1	142.18	142.00	-0.7	9,351	-0.01%
2021/12/08	0.7	142.35	3	143.12	142.35	-2.3	9,329	-0.02%
2021/12/07	0.7	141.59	0	0.00	141.80	0.7	9,198	0.01%
2021/12/06	0.7	141.56	1	141.10	141.35	-0.3	9,199	0.00%
2021/12/03	0.1	141.69	2	141.85	141.75	-1.9	9,251	-0.02%
2021/12/02	0.3	141.80	1	141.10	141.80	-0.7	9,307	-0.01%
2021/12/01	1.5	140.09	1	140.40	140.30	0.5	9,390	0.00%
2021/11/30	1	138.25	0	0.00	138.00	1	9,504	0.01%
2021/11/29	0.3	138.25	0	0.00	138.15	0.3	9,449	0.00%
2021/11/26	6.4	138.78	0.2	138.40	138.15	6.2	9,567	0.06%
2021/11/25	0.6	140.55	0.1	140.20	140.45	0.5	9,641	0.01%
2021/11/24	1.1	140.95	0.1	141.00	140.50	1	9,955	0.01%
2021/11/23	0.3	141.43	1	141.10	141.10	-0.7	10,179	-0.01%
2021/11/22	1.7	142.59	0.1	142.65	142.45	1.7	10,223	0.02%
2021/11/19	0.3	142.80	0.2	143.04	142.80	0.2	10,275	0.00%
2021/11/18	0.2	142.45	4.2	142.16	142.45	-4	10,259	-0.04%
2021/11/17	0.2	141.36	1.2	141.30	141.65	-1	10,259	-0.01%
2021/11/16	0.6	141.17	0.1	140.96	141.20	0.5	10,182	0.00%
2021/11/15	1.5	140.98	3	141.20	140.95	-1.5	10,524	-0.01%
2021/11/12	0.2	139.80	1	139.70	139.70	-0.8	10,774	-0.01%
2021/11/11	0.2	139.36	0	0.00	139.25	0.2	10,895	0.00%
2021/11/10	0.6	140.50	2	140.48	140.50	-1.4	11,000	-0.01%
2021/11/09	0.4	140.60	15.2	140.49	140.70	-14.8	11,029	-0.13%
2021/11/08	1.1	139.18	0.1	138.30	139.20	1	10,862	0.01%
2021/11/05	0.6	138.15	15	137.80	138.10	-14.4	10,800	-0.13%
2021/11/04	0.5	136.38	0	0.00	136.15	0.5	10,654	0.00%
2021/11/03	0	136.80	0.3	136.75	136.60	-0.3	10,696	0.00%
2021/11/02	0.3	136.45	0	0.00	136.25	0.3	10,722	0.00%
2021/11/01	0.6	136.60	0.1	136.40	136.50	0.5	10,749	0.00%
2021/10/29	2.3	135.96	2	136.03	135.80	0.3	10,790	0.00%
2021/10/28	0.4	137.13	2.3	137.03	137.15	-1.9	10,809	-0.02%
2021/10/27	0.3	137.55	0	0.00	137.55	0.3	10,855	0.00%
2021/10/26	0.6	137.55	8.2	137.62	137.55	-7.7	10,796	-0.07%
2021/10/25	0.7	136.55	10.2	135.81	136.40	-9.5	10,800	-0.09%
2021/10/22	0.4	136.60	2	136.00	136.50	-1.6	11,178	-0.01%
2021/10/21	0	0.00	0.1	137.34	136.10	-0.1	11,263	0.00%
2021/10/20	1	136.90	6	136.96	136.60	-5	11,238	-0.04%
2021/10/19	0.3	136.95	2	136.85	136.95	-1.7	11,047	-0.02%
2021/10/18	0.8	135.85	4	136.70	135.85	-3.2	11,008	-0.03%
2021/10/15	0.7	136.35	1.8	135.28	136.25	-1.1	11,132	-0.01%
2021/10/14	0.4	132.85	1	132.95	132.75	-0.6	11,039	-0.01%
2021/10/13	1.1	132.50	0	0.00	132.40	1.1	11,159	0.01%
2021/10/12	7.3	132.01	0	0.00	132.85	7.3	11,224	0.07%
2021/10/08	2.1	134.16	1	135.20	134.20	1.1	11,241	0.01%
2021/10/07	22.7	134.83	13.1	135.23	135.35	9.6	11,270	0.08%
2021/10/06	3.2	132.41	0	0.00	133.00	3.2	11,272	0.03%
2021/10/05	5.8	131.63	1	132.40	132.95	4.8	11,131	0.04%
2021/10/04	16.3	133.45	0	0.00	133.15	16.3	10,793	0.15%
2021/10/01	9	134.40	0	0.00	133.95	9	10,472	0.09%
2021/09/30	0.5	136.58	0.2	136.85	137.05	0.3	10,130	0.00%
2021/09/29	19.3	136.15	0	0.00	136.00	19.3	9,960	0.19%
2021/09/28	0.6	139.03	0	0.00	139.00	0.6	9,592	0.01%
2021/09/27	2	139.87	3	140.12	140.00	-1	9,375	-0.01%
2021/09/24	0.4	139.85	3.1	139.37	139.65	-2.6	9,255	-0.03%
2021/09/23	1	138.15	0	0.00	138.00	1	9,309	0.01%
2021/09/22	6.6	136.78	0	0.00	137.20	6.6	9,363	0.07%
2021/09/17	0.4	140.49	0	0.00	140.50	0.4	9,031	0.00%
2021/09/16	1.6	140.07	0	0.00	140.10	1.6	9,076	0.02%
2021/09/15	0.6	140.90	0	140.95	140.75	0.5	9,046	0.01%
2021/09/14	1.4	141.73	0	0.00	141.60	1.4	8,952	0.02%
2021/09/13	0.4	141.62	0.4	141.80	141.45	0	9,009	0.00%
2021/09/10	0.5	141.95	1.6	141.97	141.95	-1.1	9,216	-0.01%
2021/09/09	1.2	139.65	0	0.00	140.30	1.2	9,202	0.01%
2021/09/08	1.3	140.93	0	0.00	140.65	1.3	9,204	0.01%
2021/09/07	0.2	141.95	0	0.00	141.90	0.2	9,208	0.00%
2021/09/06	1.1	142.54	20.6	142.15	142.55	-19.5	9,137	-0.21%
2021/09/03	10	141.75	10.3	141.64	141.90	-0.3	8,961	0.00%
2021/09/02	1.2	139.99	12	140.73	139.90	-10.8	8,889	-0.12%
2021/09/01	1.7	140.91	4.1	141.12	141.00	-2.5	8,873	-0.03%
2021/08/31	0	139.30	9.4	139.69	140.35	-9.4	8,618	-0.11%
2021/08/30	0.3	139.50	20.2	139.25	139.50	-19.9	8,528	-0.23%
2021/08/27	0.7	138.11	36.5	137.51	138.15	-35.8	8,225	-0.43%
2021/08/26	0.5	137.00	3.2	136.87	137.00	-2.7	8,032	-0.03%
2021/08/25	0.7	136.19	4.1	135.52	136.05	-3.4	7,997	-0.04%
2021/08/24	2.2	134.63	3.1	134.66	134.75	-0.9	7,975	-0.01%
2021/08/23	11.6	134.21	26.4	133.27	134.35	-14.8	8,065	-0.18%
2021/08/20	5.5	131.08	0	0.00	130.75	5.5	8,127	0.07%
2021/08/19	54.7	132.55	0	0.00	131.80	54.7	7,960	0.69%
2021/08/18	23.6	133.15	0.2	134.20	134.90	23.4	7,607	0.31%
2021/08/17	17.2	134.68	5	135.06	134.35	12.2	7,401	0.16%
2021/08/16	3.3	135.29	39.1	135.23	135.35	-35.8	7,356	-0.49%
2021/08/13	21.2	135.71	0	0.00	135.65	21.2	7,346	0.29%
2021/08/12	3.3	137.03	0	0.00	136.95	3.3	7,386	0.04%
2021/08/11	1.1	137.02	0	0.00	137.20	1.1	7,630	0.01%
2021/08/10	0.1	137.92	1	137.65	137.65	-0.9	7,841	-0.01%
2021/08/09	0.6	138.48	2	137.08	138.40	-1.4	8,326	-0.02%
2021/08/06	1	138.69	1.1	138.53	138.80	-0.1	8,495	0.00%
2021/08/05	0.4	139.20	3.1	139.25	139.00	-2.7	8,882	-0.03%
2021/08/04	1	138.98	5.3	138.87	139.25	-4.3	9,429	-0.05%
2021/08/03	0.3	138.43	14.1	138.04	138.45	-13.8	9,761	-0.14%
2021/08/02	1.1	138.00	0	0.00	137.90	1.1	9,731	0.01%
2021/07/30	0.1	136.40	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	2.4	136.17	0.5	135.80	136.50	1.9	9,795	0.02%
2021/07/28	40.8	134.29	0	0.00	134.25	40.8	9,762	0.42%
2021/07/27	16.2	136.49	0	0.00	136.40	16.2	9,483	0.17%
2021/07/26	6.3	136.46	0	0.00	136.45	6.3	9,424	0.07%
2021/07/23	1.9	137.73	0	0.00	137.65	1.9	9,379	0.02%
2021/07/22	1	137.65	0	0.00	137.65	1	9,377	0.01%
2021/07/21	4.2	136.45	0	0.00	136.70	4.2	9,385	0.04%
2021/07/20	1.3	137.61	0	0.00	137.20	1.3	9,371	0.01%
2021/07/19	9.2	137.93	1	138.65	138.30	8.2	9,339	0.09%
2021/07/16	0.2	140.26	0	0.00	139.90	0.2	9,231	0.00%
2021/07/15	0.8	141.78	0.7	141.40	141.80	0	9,206	0.00%
2021/07/14	0.6	140.48	2.4	140.94	140.50	-1.8	9,085	-0.02%
2021/07/13	0.7	140.15	3.5	140.71	140.15	-2.8	9,060	-0.03%
2021/07/12	0.5	139.15	9.5	139.96	139.00	-9.1	9,018	-0.10%
2021/07/09	0.5	137.67	1	137.75	137.75	-0.5	8,918	-0.01%
2021/07/08	0.5	138.87	10	138.80	138.85	-9.5	8,912	-0.11%
2021/07/07	0.1	139.20	12	139.26	139.00	-11.9	8,939	-0.13%
2021/07/06	1	139.75	2	139.90	139.75	-1	8,927	-0.01%
2021/07/05	0.9	139.66	1	139.70	139.60	-0.1	8,881	0.00%
2021/07/02	0.3	138.45	0	0.00	138.30	0.3	8,857	0.00%
2021/07/01	0.6	138.57	0	0.00	138.30	0.6	8,850	0.01%
2021/06/30	0.6	138.95	0.7	138.39	138.95	-0.1	8,929	0.00%
2021/06/29	0.2	137.70	8.2	137.99	137.60	-7.9	8,892	-0.09%
2021/06/28	2	137.24	0.1	137.00	137.20	1.9	8,868	0.02%
2021/06/25	2.4	137.68	11	137.80	136.95	-8.6	8,881	-0.10%
2021/06/24	0.8	136.92	1	136.75	136.70	-0.2	8,908	0.00%
2021/06/23	10.5	136.14	5	135.11	137.05	5.4	8,937	0.06%
2021/06/22	0.5	135.04	15.6	135.34	134.85	-15.2	8,912	-0.17%
2021/06/21	28	135.13	1	134.90	134.70	27	8,987	0.30%
2021/06/18	0.1	138.29	3	138.10	138.00	-2.9	8,840	-0.03%
2021/06/17	6.1	137.49	0	0.00	138.30	6.1	8,893	0.07%
2021/06/16	0.8	138.74	0	0.00	138.70	0.8	9,004	0.01%
2021/06/15	6	138.66	1	138.75	138.85	5	8,999	0.06%
2021/06/11	10.8	138.25	3.1	138.28	138.10	7.7	9,044	0.09%
2021/06/09	4.4	135.38	0.1	135.65	135.50	4.3	9,050	0.05%
2021/06/08	3.1	136.73	0	0.00	136.50	3.1	9,042	0.03%
2021/06/07	1.2	137.28	1	137.20	137.30	0.2	9,146	0.00%
2021/06/04	1.3	136.80	0.1	136.65	136.95	1.3	9,056	0.01%
2021/06/03	0.2	137.75	1	138.00	137.60	-0.8	9,225	-0.01%
2021/06/02	0.6	137.52	3	137.15	137.70	-2.4	9,343	-0.03%
2021/06/01	0.6	137.80	1.1	137.59	137.70	-0.5	9,497	0.00%
2021/05/31	0.6	137.00	1.9	136.77	137.10	-1.3	9,680	-0.01%
2021/05/28	0.6	135.80	8.1	134.35	135.80	-7.5	9,647	-0.08%
2021/05/27	2.1	133.02	0	0.00	133.55	2.1	9,607	0.02%
2021/05/26	2.3	134.47	2.2	134.52	134.50	0.1	9,951	0.00%
2021/05/25	2.1	133.87	15.2	134.24	134.40	-13.1	10,035	-0.13%
2021/05/24	0.2	132.33	10	132.02	132.15	-9.8	10,058	-0.10%
2021/05/21	0.3	132.50	4	133.13	132.35	-3.7	10,015	-0.04%
2021/05/20	2.3	130.11	0	0.00	130.50	2.3	9,961	0.02%
2021/05/19	1.6	131.98	0.5	132.35	131.40	1.1	9,948	0.01%
2021/05/18	1.4	130.55	1	130.80	132.30	0.4	9,840	0.00%
2021/05/17	3.8	126.05	0.2	126.02	126.50	3.6	9,884	0.04%
2021/05/14	2.3	128.82	1	128.50	128.95	1.3	9,504	0.01%
2021/05/13	3.9	128.61	1	126.25	127.50	2.9	9,360	0.03%
2021/05/12	16.9	128.03	3.9	129.60	129.40	13	9,026	0.14%
2021/05/11	15.1	133.82	1	133.20	133.25	14.1	8,567	0.16%
2021/05/10	0.8	138.55	6	138.68	138.45	-5.2	8,380	-0.06%
2021/05/07	0.8	139.43	5.6	139.38	139.40	-4.9	8,542	-0.06%
2021/05/06	0.5	137.14	0	0.00	136.95	0.5	8,667	0.01%
2021/05/05	0.8	136.64	0	137.60	135.75	0.8	8,665	0.01%
2021/05/04	1.8	136.71	1.2	135.90	137.05	0.6	8,758	0.01%
2021/05/03	2.1	138.74	0	0.00	138.25	2.1	8,766	0.02%
2021/04/29	0.2	140.75	0.1	141.00	140.60	0.1	9,050	0.00%
2021/04/28	0.5	140.80	3.6	140.25	140.40	-3.1	9,130	-0.03%
2021/04/27	0.4	141.18	0	0.00	141.25	0.4	9,580	0.00%
2021/04/26	1.2	141.20	3.7	140.31	141.20	-2.5	9,671	-0.03%
2021/04/23	0.1	139.00	2.2	138.45	139.15	-2.1	9,710	-0.02%
2021/04/22	0.1	137.96	5	138.55	137.90	-4.9	9,969	-0.05%
2021/04/21	1.8	138.10	4	138.68	138.00	-2.2	10,103	-0.02%
2021/04/20	0.3	139.39	0	0.00	139.25	0.3	10,151	0.00%
2021/04/19	3.8	139.10	0.5	139.05	139.50	3.3	10,253	0.03%
2021/04/16	18.1	138.97	11.4	138.96	139.25	6.7	10,289	0.07%
2021/04/15	7.4	138.07	7.3	138.46	139.05	0.2	10,319	0.00%
2021/04/14	1	137.68	1.6	136.29	137.90	-0.6	10,305	-0.01%
2021/04/13	5.3	137.59	0	0.00	137.15	5.3	10,375	0.05%
2021/04/12	1.4	137.15	2	136.70	137.15	-0.6	10,361	-0.01%
2021/04/09	1.3	137.99	6.2	138.57	137.95	-4.9	10,365	-0.05%
2021/04/08	1.8	137.47	3	137.98	138.25	-1.2	10,401	-0.01%
2021/04/07	1	137.74	0	0.00	137.80	1	10,387	0.01%
2021/04/06	9.8	137.89	11.3	137.76	137.65	-1.5	10,367	-0.01%
2021/04/01	4.7	135.87	2.7	135.76	135.75	1.9	10,270	0.02%
2021/03/31	1.4	135.02	0	0.00	134.75	1.4	10,197	0.01%
2021/03/30	0.5	135.78	1	135.50	135.90	-0.5	10,111	0.00%
2021/03/29	0.7	135.39	2	135.60	135.45	-1.3	10,101	-0.01%
2021/03/26	1.3	133.08	1	132.70	134.35	0.3	10,062	0.00%
2021/03/25	1.2	131.77	1.7	131.41	131.95	-0.5	10,001	0.00%
2021/03/24	7.1	131.91	0	0.00	131.50	7.1	9,961	0.07%
2021/03/23	0.1	133.85	3	133.90	133.60	-2.9	9,839	-0.03%
2021/03/22	0.9	133.07	0.1	133.05	133.40	0.8	9,946	0.01%
2021/03/19	5.6	132.88	10	133.05	132.80	-4.4	10,014	-0.04%
2021/03/18	1.4	134.94	9	135.95	134.90	-7.6	9,888	-0.08%
2021/03/17	1.7	134.78	0	0.00	134.20	1.7	9,850	0.02%
2021/03/16	1.6	135.21	0	0.00	135.35	1.6	9,874	0.02%
2021/03/15	1.6	134.84	0	0.00	134.90	1.6	9,864	0.02%
2021/03/12	1.3	135.35	2	134.90	135.25	-0.7	9,907	-0.01%
2021/03/11	2.8	134.62	3	133.83	134.70	-0.2	9,927	0.00%
2021/03/10	0.5	132.09	3	131.60	131.90	-2.6	9,978	-0.03%
2021/03/09	5.4	130.18	1.1	131.27	131.35	4.3	9,987	0.04%
2021/03/08	11.2	132.81	2.8	133.44	131.85	8.4	9,867	0.09%
2021/03/05	1.9	130.88	0	132.45	131.95	1.9	9,749	0.02%
2021/03/04	15.8	132.40	0.2	132.40	132.75	15.5	9,669	0.16%
2021/03/03	3.2	134.28	0	0.00	135.40	3.2	9,480	0.03%
2021/03/02	5.9	134.18	2.3	134.84	133.45	3.6	9,381	0.04%
2021/02/26	9.5	134.11	3	133.53	133.40	6.5	9,330	0.07%
2021/02/25	2.5	137.24	1	138.05	137.55	1.5	8,991	0.02%
2021/02/24	3.5	136.74	0	0.00	136.45	3.5	8,916	0.04%
2021/02/23	1.1	137.06	1	137.75	138.50	0.1	8,820	0.00%
2021/02/22	1.5	139.20	1	140.55	138.80	0.5	8,766	0.01%
2021/02/19	1.2	138.97	0	0.00	138.85	1.2	8,979	0.01%
2021/02/18	4.4	140.03	10	139.60	140.35	-5.6	8,968	-0.06%
2021/02/17	2.3	140.46	2.2	140.34	140.55	0.1	8,948	0.00%
2021/02/05	13.5	135.49	10	135.05	134.80	3.5	8,696	0.04%
2021/02/04	0.4	133.67	0.2	134.05	133.55	0.1	8,613	0.00%
2021/02/03	3.2	134.67	0	0.00	134.35	3.2	8,645	0.04%
2021/02/02	1.7	134.35	3	134.77	134.45	-1.3	8,600	-0.02%
2021/02/01	3.1	128.97	0	0.00	130.75	3.1	8,606	0.04%
2021/01/29	3.4	130.19	0.9	130.45	128.20	2.5	8,474	0.03%
2021/01/28	12	129.82	9	130.60	130.35	3	8,312	0.04%
2021/01/27	0.7	133.12	1	133.97	133.05	-0.3	8,153	0.00%
2021/01/26	3.9	133.70	0.1	133.00	132.85	3.8	8,096	0.05%
2021/01/25	1.2	135.98	1	135.80	135.60	0.2	8,024	0.00%
2021/01/22	9.5	138.25	0	0.00	137.45	9.5	7,902	0.12%
2021/01/21	3.9	142.54	8.3	141.37	143.00	-4.3	7,622	-0.06%
2021/01/20	3.3	138.68	0	138.15	138.20	3.3	7,472	0.04%
2021/01/19	1.6	137.94	5.9	136.15	137.95	-4.4	7,029	-0.06%
2021/01/18	12.6	133.67	12	133.73	134.40	0.6	6,876	0.01%
2021/01/15	5.5	135.78	8.8	134.96	134.50	-3.3	6,692	-0.05%
2021/01/14	11	133.86	1.4	133.96	134.05	9.6	6,370	0.15%
2021/01/13	1.2	134.88	1.3	134.58	135.30	0	6,291	0.00%
2021/01/12	6.6	132.32	0.7	132.48	132.10	6	6,137	0.10%
2021/01/11	2	131.32	90.4	131.18	132.30	-88.4	6,013	-1.47%
2021/01/08	91.5	130.48	3.9	130.85	131.20	87.6	5,897	1.49%
2021/01/07	3.7	127.50	2.1	128.92	128.90	1.6	5,756	0.03%
2021/01/06	3.5	126.12	0.8	125.50	125.95	2.7	5,688	0.05%
2021/01/05	0.9	124.46	1.1	124.41	124.60	-0.2	5,601	0.00%
2021/01/04	1.8	123.97	0.1	124.45	124.35	1.7	5,685	0.03%
2020/12/31	3	122.08	0	0.00	122.25	3	5,807	0.05%
2020/12/30	0.3	121.60	0.6	121.58	121.60	-0.3	5,778	-0.01%
2020/12/29	1.4	119.73	1.7	119.89	119.90	-0.3	5,802	0.00%
2020/12/28	1.2	119.93	0	0.00	120.00	1.2	5,849	0.02%
2020/12/25	0.3	119.36	0	0.00	118.95	0.3	5,851	0.01%
2020/12/24	0.2	118.80	0	0.00	118.80	0.2	5,867	0.00%
2020/12/23	0	118.25	2.2	118.12	118.15	-2.1	5,926	-0.04%
2020/12/22	1.2	118.83	0.9	118.10	118.00	0.2	6,014	0.00%
2020/12/21	0.7	119.45	0	0.00	119.35	0.7	6,182	0.01%
2020/12/18	0.1	118.30	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	0.1	118.55	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	0.9	119.26	0	0.00	119.25	0.9	6,315	0.01%
2020/12/15	11.8	117.73	0	0.00	117.05	11.8	6,176	0.19%
2020/12/14	0.5	118.43	0	0.00	118.25	0.5	6,165	0.01%
2020/12/11	0.3	118.30	1.3	118.64	118.75	-0.9	6,372	-0.01%
2020/12/10	0.5	118.89	0	0.00	118.60	0.5	6,385	0.01%
2020/12/09	0.3	119.89	0	0.00	120.05	0.3	6,346	0.01%
2020/12/08	4.2	118.75	4.2	119.30	120.05	0	6,292	0.00%
2020/12/07	0.9	118.50	0	0.00	118.40	0.9	6,247	0.01%
2020/12/04	1.3	116.79	0.4	116.45	117.30	0.9	6,240	0.01%
2020/12/03	1	115.41	0	0.00	115.40	1	6,111	0.02%
2020/12/02	3.4	114.93	6.2	114.91	115.40	-2.8	6,104	-0.05%
2020/12/01	0.5	114.45	0.4	114.25	114.30	0.1	6,101	0.00%
2020/11/30	2.4	114.01	1	113.30	113.30	1.4	6,103	0.02%
2020/11/27	0.5	114.74	1.2	114.55	114.65	-0.8	6,017	-0.01%
2020/11/26	0.7	115.00	1	114.30	114.85	-0.3	6,025	-0.01%
2020/11/25	4.3	114.97	0	115.20	113.95	4.2	6,079	0.07%
2020/11/24	0.1	115.30	0.1	115.25	114.90	0.1	6,077	0.00%
2020/11/23	0.3	115.50	0	0.00	115.45	0.3	6,072	0.00%
2020/11/20	0.2	114.14	0.1	114.15	114.00	0.2	6,021	0.00%
2020/11/19	0.1	114.28	2	114.00	114.15	-1.9	6,002	-0.03%
2020/11/18	1.1	113.76	0.6	114.43	114.35	0.5	5,990	0.01%
2020/11/17	0.1	113.60	1.1	113.61	113.60	-1	5,798	-0.02%
2020/11/16	2.3	112.30	2.1	112.02	112.80	0.2	5,974	0.00%
2020/11/13	0.3	109.15	0.5	108.75	109.25	-0.2	5,922	0.00%
2020/11/12	0.2	108.80	0	0.00	108.80	0.2	5,921	0.00%
2020/11/11	0.3	108.75	0	0.00	108.75	0.3	5,951	0.00%
2020/11/10	0.3	107.36	0.1	107.20	107.10	0.2	5,872	0.00%
2020/11/09	2.6	107.95	1	108.22	108.10	1.6	5,890	0.03%
2020/11/06	0.1	106.55	2	106.80	106.70	-1.9	5,800	-0.03%
2020/11/05	0.6	106.20	0	0.00	106.05	0.6	5,749	0.01%
2020/11/04	10.5	105.74	2.2	105.70	106.15	8.3	5,775	0.14%
2020/11/03	0.2	104.80	7	104.72	104.60	-6.8	5,805	-0.12%
2020/11/02	1.4	102.84	0	0.00	103.40	1.4	5,855	0.02%
2020/10/30	3	102.94	0.3	103.43	103.00	2.7	5,771	0.05%
2020/10/29	2.3	103.90	10	103.40	103.85	-7.7	5,742	-0.13%
2020/10/28	1.5	105.29	0	0.00	105.00	1.5	5,746	0.03%
2020/10/27	0.6	105.75	0	0.00	105.50	0.6	5,756	0.01%
2020/10/26	0.1	106.20	0.6	106.35	106.10	-0.5	5,809	-0.01%
2020/10/23	0.2	106.15	0	0.00	106.10	0.2	5,921	0.00%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	0.4	106.05	0	0.00	105.95	0.4	6,583	0.01%
2020/10/20	0.2	106.20	0	0.00	106.00	0.2	6,751	0.00%
2020/10/19	1	106.60	1	106.60	106.60	0	6,827	0.00%
2020/10/16	0.3	105.45	1	105.70	105.25	-0.7	6,890	-0.01%
2020/10/15	0.4	105.95	0	0.00	105.70	0.4	7,247	0.01%
2020/10/14	0.3	106.70	0	0.00	106.70	0.3	7,329	0.00%
2020/10/13	0.5	106.95	1	106.75	107.10	-0.5	7,587	-0.01%
2020/10/12	0.8	107.00	0	0.00	107.05	0.8	7,623	0.01%
2020/10/08	0.5	106.00	3	105.70	106.20	-2.5	7,814	-0.03%
2020/10/07	0.4	104.80	1	104.60	104.80	-0.6	7,814	-0.01%
2020/10/06	1.4	104.30	3.5	104.30	104.25	-2.1	7,948	-0.03%
2020/10/05	1.2	103.30	1	104.00	103.05	0.2	8,024	0.00%
2020/09/30	0.1	103.15	1	103.25	103.00	-0.9	8,046	-0.01%
2020/09/29	0.5	102.70	3	102.37	102.55	-2.5	8,172	-0.03%
2020/09/28	0.4	102.55	20	101.95	102.30	-19.6	8,341	-0.24%
2020/09/25	2.2	100.45	0	0.00	100.65	2.2	8,481	0.03%
2020/09/24	21.1	100.70	0	0.00	100.45	21.1	8,572	0.25%
2020/09/23	0.2	103.10	2	102.45	102.95	-1.8	8,435	-0.02%
2020/09/22	15	103.54	0	0.00	103.10	15	8,512	0.18%
2020/09/21	0.1	104.70	0	0.00	104.45	0.1	8,535	0.00%
2020/09/18	0	105.35	2	105.50	105.30	-2	8,603	-0.02%
2020/09/17	1.3	105.29	0	0.00	105.40	1.3	8,688	0.02%
2020/09/16	0.4	106.40	10	106.50	106.55	-9.6	8,687	-0.11%
2020/09/15	0.6	104.95	3	104.80	104.95	-2.4	8,615	-0.03%
2020/09/14	0.9	104.45	6	103.93	104.55	-5.1	8,564	-0.06%
2020/09/11	0.2	103.25	0.1	103.25	103.25	0	8,552	0.00%
2020/09/10	0.3	103.20	0	0.00	103.20	0.3	8,696	0.00%
2020/09/09	0.2	102.50	0	0.00	102.30	0.2	8,816	0.00%
2020/09/08	0.8	103.00	0	0.00	103.00	0.8	8,871	0.01%
2020/09/07	1.3	102.55	3.3	102.55	102.40	-2	9,155	-0.02%
2020/09/04	0.2	103.00	0.9	103.00	102.55	-0.7	9,299	-0.01%
2020/09/03	5.1	103.60	6	104.21	103.30	-0.9	9,383	-0.01%
2020/09/02	11	102.67	2	102.73	103.00	9	9,487	0.10%
2020/09/01	1.7	103.18	2	102.75	103.35	-0.3	9,676	0.00%
2020/08/31	1.1	102.91	0	0.00	101.80	1.1	9,746	0.01%
2020/08/28	0	103.80	1.5	103.93	103.50	-1.5	9,900	-0.02%
2020/08/27	0.2	104.55	1	105.50	104.55	-0.8	10,136	-0.01%
2020/08/26	0.7	104.30	4	104.20	104.30	-3.3	10,240	-0.03%
2020/08/25	0.3	103.90	0	0.00	103.90	0.3	10,336	0.00%
2020/08/24	0.3	103.15	2.1	103.15	103.10	-1.7	10,364	-0.02%
2020/08/21	1.2	102.94	1	102.10	102.80	0.2	10,427	0.00%
2020/08/20	9.6	101.04	2	100.45	100.60	7.6	10,368	0.07%
2020/08/19	0.2	104.50	1	104.50	104.25	-0.8	10,314	-0.01%
2020/08/18	0.2	105.00	0	0.00	105.00	0.2	10,301	0.00%
2020/08/17	1.3	105.50	0.3	105.50	105.60	1	10,461	0.01%
2020/08/14	0.2	104.40	2	104.35	104.50	-1.8	10,494	-0.02%
2020/08/13	0.7	104.25	0	0.00	104.25	0.7	10,596	0.01%
2020/08/12	1.1	103.27	0	0.00	103.25	1.1	10,596	0.01%
2020/08/11	0.1	104.90	0	0.00	104.80	0.1	10,636	0.00%
2020/08/10	0.8	105.55	2	105.80	105.60	-1.3	10,686	-0.01%
2020/08/07	1.5	104.89	1.4	105.07	104.65	0	10,733	0.00%
2020/08/06	1.8	105.46	10.3	105.35	105.40	-8.5	10,703	-0.08%
2020/08/05	1.8	104.28	2.1	104.32	104.30	-0.2	10,772	0.00%
2020/08/04	0.2	103.10	1	102.80	103.30	-0.8	10,799	-0.01%
2020/08/03	7.8	102.79	2	102.53	102.00	5.8	10,820	0.05%
2020/07/31	3	103.70	1	103.85	103.80	2	10,803	0.02%
2020/07/30	1.3	103.92	2	103.80	104.05	-0.7	10,817	-0.01%
2020/07/29	1.1	102.98	0.8	102.35	102.55	0.3	10,838	0.00%
2020/07/28	2.2	107.72	3.7	105.24	103.60	-1.5	10,938	-0.01%
2020/07/27	1	103.00	3.1	103.21	103.30	-2.1	10,878	-0.02%
2020/07/24	11.1	98.55	3.4	99.29	98.50	7.7	10,696	0.07%
2020/07/23	0.3	98.65	0.3	98.65	98.85	0	10,533	0.00%
2020/07/22	0.1	98.80	3	99.10	98.95	-2.9	10,665	-0.03%
2020/07/21	0.2	98.45	11.2	98.39	98.70	-11	10,641	-0.10%
2020/07/20	0.6	97.00	0	0.00	97.05	0.6	10,451	0.01%
2020/07/17	0.1	97.00	2	97.35	97.20	-1.9	10,475	-0.02%
2020/07/16	0.5	96.10	5.1	96.63	96.10	-4.6	10,526	-0.04%
2020/07/15	0.8	96.95	14	97.07	97.05	-13.2	10,605	-0.12%
2020/07/14	0.2	96.20	7	96.21	96.65	-6.8	10,825	-0.06%
2020/07/13	2.8	95.95	25	95.66	96.05	-22.2	10,808	-0.21%
2020/07/10	21.6	94.80	3	95.30	94.65	18.6	10,897	0.17%
2020/07/09	1.2	95.71	16	95.60	95.45	-14.8	10,924	-0.14%
2020/07/08	0.5	95.00	3.3	95.18	95.15	-2.7	10,927	-0.02%
2020/07/07	10.1	94.87	11.3	94.51	94.50	-1.2	10,839	-0.01%
2020/07/06	2	94.00	2	93.88	94.15	0	10,868	0.00%
2020/07/03	0.2	92.50	18	92.33	92.55	-17.8	10,881	-0.16%
2020/07/02	0.6	91.40	1	91.50	91.50	-0.4	10,886	0.00%
2020/07/01	0.9	90.50	0	0.00	90.50	0.9	10,964	0.01%
2020/06/30	0.4	89.95	2.6	89.78	89.90	-2.2	10,963	-0.02%
2020/06/29	9.7	88.96	0	0.00	89.10	9.7	10,992	0.09%
2020/06/24	0.6	90.00	3	90.50	90.00	-2.4	11,055	-0.02%
2020/06/23	0.2	89.45	2	89.82	89.45	-1.8	11,253	-0.02%
2020/06/22	0.4	89.10	0.2	89.10	89.05	0.1	11,428	0.00%
2020/06/19	0.1	88.90	0	0.00	88.85	0.1	11,796	0.00%
2020/06/18	0	0.00	0	89.00	88.90	0	12,203	0.00%
2020/06/17	1.4	88.93	0.1	89.00	89.00	1.2	12,493	0.01%
2020/06/16	1.8	89.03	2	89.10	88.90	-0.2	12,982	0.00%
2020/06/15	6	87.61	0.1	87.25	87.00	5.9	13,934	0.04%
2020/06/12	2.5	87.45	2	88.35	88.25	0.5	14,552	0.00%
2020/06/11	2.1	89.69	0.1	89.15	89.05	2	15,044	0.01%
2020/06/10	1.4	90.20	54	90.41	90.45	-52.6	15,370	-0.34%
2020/06/09	0.4	89.60	0	0.00	89.60	0.4	16,081	0.00%
2020/06/08	3.8	89.26	3.2	89.33	89.50	0.6	16,639	0.00%
2020/06/05	3.3	88.17	3	87.98	88.35	0.3	16,634	0.00%
2020/06/04	1.4	87.55	58	87.31	87.60	-56.6	16,865	-0.34%
2020/06/03	2.5	86.72	24	86.58	86.80	-21.5	17,076	-0.13%
2020/06/02	2.3	85.18	0	0.00	85.30	2.3	17,058	0.01%
2020/06/01	1	85.00	24	84.93	84.90	-23	17,022	-0.13%
2020/05/29	2.4	83.73	0	0.00	84.45	2.4	17,023	0.01%
2020/05/28	2.2	83.87	0	0.00	83.85	2.2	17,119	0.01%
2020/05/27	11.2	84.48	55.6	84.36	84.35	-44.4	17,458	-0.25%
2020/05/26	1.5	84.53	12	84.38	84.45	-10.5	17,792	-0.06%
2020/05/25	1.5	82.79	6	83.15	83.50	-4.5	17,786	-0.03%
2020/05/22	29	83.19	1	83.40	82.95	28	17,846	0.16%
2020/05/21	1.6	84.44	5	84.40	84.50	-3.4	17,849	-0.02%
2020/05/20	0.2	83.95	2	84.20	83.80	-1.8	17,813	-0.01%
2020/05/19	3.3	83.75	2	83.90	83.90	1.3	17,757	0.01%
2020/05/18	2.2	83.10	0	0.00	83.15	2.2	17,798	0.01%
2020/05/15	0.9	83.95	0	0.00	83.85	0.9	17,869	0.00%
2020/05/14	12.4	83.46	8.8	83.68	83.30	3.7	17,870	0.02%
2020/05/13	14	84.14	4	83.80	84.30	10	17,808	0.06%
2020/05/12	12.6	83.97	0	0.00	84.05	12.6	17,821	0.07%
2020/05/11	2.5	85.18	10	85.15	85.05	-7.5	17,723	-0.04%
2020/05/08	1.9	84.37	2	84.23	84.35	-0.1	17,698	0.00%
2020/05/07	0.3	84.00	3	83.87	83.85	-2.7	17,719	-0.02%
2020/05/06	3.3	83.27	10	82.65	83.50	-6.7	17,775	-0.04%
2020/05/05	1.3	83.60	11	83.60	83.40	-9.7	17,851	-0.05%
2020/05/04	18.5	82.91	0	0.00	83.00	18.5	17,833	0.10%
2020/04/30	8.6	85.50	4.1	84.93	85.50	4.5	17,721	0.03%
2020/04/29	0.5	83.70	7	83.66	83.70	-6.5	17,672	-0.04%
2020/04/28	2.2	82.47	1	82.90	82.55	1.2	17,849	0.01%
2020/04/27	0.6	82.70	3	82.13	82.55	-2.4	18,260	-0.01%
2020/04/24	4.1	80.64	0	0.00	80.90	4.1	18,144	0.02%
2020/04/23	4.3	80.84	10	81.23	80.90	-5.7	18,184	-0.03%
2020/04/22	7.1	79.94	0.1	80.80	80.60	6.9	18,107	0.04%
2020/04/21	26.2	81.48	2.2	81.42	80.60	24	18,096	0.13%
2020/04/20	5.6	83.01	20	83.15	83.00	-14.4	17,938	-0.08%
2020/04/17	9.3	83.28	13	83.33	83.25	-3.7	17,844	-0.02%
2020/04/16	8.1	80.37	4	80.75	80.80	4.1	17,420	0.02%
2020/04/15	6.7	81.27	8	81.31	81.20	-1.3	17,333	-0.01%
2020/04/14	3	80.23	8	80.71	80.95	-5	17,185	-0.03%
2020/04/13	7.5	79.09	3	79.10	78.80	4.5	17,072	0.03%
2020/04/10	3.4	79.00	0	0.00	79.30	3.4	17,104	0.02%
2020/04/09	13.2	79.52	0	0.00	79.25	13.2	17,121	0.08%
2020/04/08	3.1	79.15	8	79.31	79.60	-4.9	16,942	-0.03%
2020/04/07	0.4	78.75	2	78.40	78.50	-1.6	16,760	-0.01%
2020/04/06	3.6	76.28	1.1	77.06	77.05	2.5	16,558	0.02%
2020/04/01	2.8	76.04	0	0.00	75.90	2.8	16,404	0.02%
2020/03/31	4	76.23	0	0.00	76.15	4	16,291	0.02%
2020/03/30	9.5	74.90	7.3	75.62	75.85	2.1	16,158	0.01%
2020/03/27	6	77.35	3	78.32	76.60	3	15,956	0.02%
2020/03/26	5.9	76.79	12	77.15	77.20	-6.1	15,647	-0.04%
2020/03/25	22.4	77.09	6	77.06	76.85	16.4	15,383	0.11%
2020/03/24	2	75.04	7	74.26	74.25	-5	14,877	-0.03%
2020/03/23	11.2	70.80	6	71.18	70.80	5.2	14,493	0.04%
2020/03/20	8.2	72.85	7	72.86	74.00	1.2	14,198	0.01%
2020/03/19	36.6	69.41	16	68.98	68.55	20.6	13,591	0.15%
2020/03/18	34.3	73.87	4	74.89	72.80	30.3	12,556	0.24%
2020/03/17	28.3	75.01	1.1	74.61	74.85	27.2	11,920	0.23%
2020/03/16	8.6	78.47	1	78.90	77.30	7.6	11,101	0.07%
2020/03/13	29.6	77.63	5	78.27	81.00	24.6	10,628	0.23%
2020/03/12	40.1	82.12	3	83.15	82.15	37.1	9,783	0.38%
2020/03/11	3.2	85.90	1	85.80	85.30	2.2	9,093	0.02%
2020/03/10	9.4	85.53	3	85.33	86.30	6.4	8,896	0.07%
2020/03/09	15.3	86.04	1	86.05	85.85	14.3	8,539	0.17%
2020/03/06	15.3	88.51	2	89.00	88.35	13.3	8,102	0.16%
2020/03/05	2.8	90.02	0	0.00	90.20	2.8	7,852	0.04%
2020/03/04	1.6	88.89	1	89.10	89.20	0.6	7,779	0.01%
2020/03/03	3.4	88.58	0	0.00	88.60	3.4	7,661	0.04%
2020/03/02	8.6	87.42	2	87.50	87.35	6.6	7,510	0.09%
2020/02/27	12.2	88.69	2	88.75	88.65	10.2	7,110	0.14%
2020/02/26	5.1	89.31	0	0.00	89.45	5.1	6,741	0.08%
2020/02/25	2.1	89.84	0	0.00	90.35	2.1	6,515	0.03%
2020/02/24	11.2	90.13	0	0.00	90.10	11.2	6,423	0.17%
2020/02/21	1.4	91.36	0	0.00	91.25	1.4	6,330	0.02%
2020/02/20	1.1	91.76	0	0.00	91.70	1.1	6,287	0.02%
2020/02/19	1.2	92.13	0.7	92.35	92.10	0.5	6,213	0.01%
2020/02/18	1	91.40	0	0.00	91.05	1	6,122	0.02%
2020/02/17	1.4	92.43	0	0.00	92.30	1.4	5,950	0.02%
2020/02/14	0.5	93.05	0	0.00	92.95	0.5	5,878	0.01%
2020/02/13	0.1	93.00	0	0.00	92.80	0.1	5,836	0.00%
2020/02/12	0.1	92.85	1	92.35	92.65	-0.9	5,837	-0.02%
2020/02/11	0.2	91.90	0	0.00	91.75	0.2	5,791	0.00%
2020/02/10	5.5	90.11	0.2	91.20	91.00	5.3	5,757	0.09%
2020/02/07	6	91.15	0.3	91.60	91.20	5.7	5,710	0.10%
2020/02/06	0.5	92.70	1	91.75	92.30	-0.5	5,616	-0.01%
2020/02/05	1.4	91.08	2	90.93	90.85	-0.6	5,550	-0.01%
2020/02/04	5.1	89.64	2	90.85	90.60	3.1	5,485	0.06%
2020/02/03	10.2	88.75	0	0.00	89.05	10.2	5,494	0.18%
2020/01/31	27.4	90.32	1	90.30	89.95	26.4	5,321	0.50%
2020/01/30	24.3	92.88	1.3	92.59	92.15	23	5,069	0.45%
2020/01/20	7.1	97.76	0	0.00	97.70	7.1	4,616	0.15%
2020/01/17	1.3	97.39	0.2	97.70	97.30	1.1	4,632	0.02%
2020/01/16	1.1	97.18	0	0.00	97.30	1.1	4,540	0.02%
2020/01/15	2.2	98.20	0	0.00	97.60	2.2	4,438	0.05%
2020/01/14	0	98.60	0	0.00	98.60	0	4,321	0.00%
2020/01/13	0.6	98.00	0	0.00	98.00	0.6	4,147	0.01%
2020/01/10	10.2	97.30	0.5	97.30	97.30	9.7	4,083	0.24%
2020/01/09	11.2	96.85	0	0.00	96.95	11.2	3,974	0.28%
2020/01/08	2.1	95.24	2	95.65	95.65	0.1	3,921	0.00%
2020/01/07	3.1	96.06	0	0.00	96.10	3.1	3,852	0.08%
2020/01/06	1.7	96.89	0	96.65	96.40	1.7	3,905	0.04%
2020/01/03	1.2	97.32	0	0.00	97.65	1.2	3,865	0.03%
2020/01/02	1	97.80	0	0.00	97.65	1	3,954	0.02%
2019/12/31	0	97.10	1	97.05	96.95	-1	3,942	-0.02%
2019/12/30	5.1	97.96	2	98.13	97.80	3.1	3,933	0.08%
2019/12/27	0.1	98.00	0.1	98.00	98.00	-0.1	3,962	0.00%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/25	0.4	97.35	1	97.25	97.35	-0.6	4,106	-0.02%
2019/12/24	0.2	97.20	3	97.23	97.20	-2.8	4,224	-0.07%
2019/12/23	0.2	97.15	0	0.00	97.15	0.2	4,287	0.00%
2019/12/20	1	97.25	0	0.00	96.95	1	4,296	0.02%
2019/12/19	2.1	97.96	1	97.90	97.65	1.1	4,321	0.03%
2019/12/18	1	97.95	6	98.07	98.20	-5	4,356	-0.11%
2019/12/17	0.3	98.00	0	0.00	98.15	0.3	4,431	0.01%
2019/12/16	0.5	96.85	10	96.70	96.85	-9.5	4,483	-0.21%
2019/12/13	1.4	96.92	1	96.95	96.90	0.4	4,692	0.01%
2019/12/12	1.1	95.98	21	95.00	95.85	-19.9	4,677	-0.42%
2019/12/11	0.3	93.75	0	0.00	93.75	0.3	4,718	0.01%
2019/12/10	1.1	93.26	0	0.00	93.00	1.1	4,841	0.02%
2019/12/09	0.4	93.65	0	0.00	93.65	0.4	4,831	0.01%
2019/12/06	0.3	93.05	7	93.00	93.05	-6.7	4,869	-0.14%
2019/12/05	0.5	92.95	0	0.00	92.90	0.5	5,023	0.01%
2019/12/04	3.1	91.75	0	0.00	91.70	3.1	5,253	0.06%
2019/12/03	1.1	91.72	0	0.00	92.05	1.1	5,638	0.02%
2019/12/02	1.2	92.05	0	0.00	92.05	1.2	5,793	0.02%
2019/11/29	2	92.33	0	0.00	91.50	2	5,843	0.03%
2019/11/28	1	92.80	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0.1	93.10	0	0.00	93.20	0.1	6,162	0.00%
2019/11/26	1.4	92.85	0	0.00	92.85	1.4	6,183	0.02%
2019/11/25	0.5	92.60	0	0.00	92.60	0.5	6,175	0.01%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	2	92.30	0	0.00	92.50	2	6,355	0.03%
2019/11/20	1.1	93.25	0	0.00	93.25	1.1	6,354	0.02%
2019/11/19	9.1	93.45	2.7	93.38	93.60	6.3	6,378	0.10%
2019/11/18	0.4	92.75	0.1	92.75	92.90	0.3	6,432	0.00%
2019/11/15	0.3	92.30	0	0.00	92.30	0.3	6,467	0.01%
2019/11/14	0.2	91.40	0	0.00	91.40	0.2	6,534	0.00%
2019/11/13	2.2	91.38	4	91.50	91.45	-1.8	6,600	-0.03%
2019/11/12	0.2	91.95	2	91.55	92.00	-1.8	6,834	-0.03%
2019/11/11	0.5	91.20	0.1	91.20	91.15	0.4	6,916	0.01%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	0.1	92.75	0.3	92.75	92.85	-0.2	6,947	0.00%
2019/11/06	0.3	93.20	0	0.00	93.35	0.3	6,980	0.00%
2019/11/05	11.6	92.73	1.3	92.63	92.90	10.3	7,187	0.14%
2019/11/04	0.4	92.00	1.2	92.00	92.20	-0.8	7,536	-0.01%
2019/11/01	0.8	90.10	1	90.15	90.10	-0.2	7,768	0.00%
2019/10/31	0.1	90.05	0	0.00	90.10	0.1	8,003	0.00%
2019/10/30	0.5	89.70	1.6	89.70	89.85	-1.2	7,929	-0.01%
2019/10/29	0.1	89.45	0	0.00	89.45	0.1	7,891	0.00%
2019/10/28	0.2	89.10	0.2	89.10	89.20	0	7,803	0.00%
2019/10/25	0.5	88.80	0	0.00	88.80	0.5	7,770	0.01%
2019/10/24	0.2	88.60	0.1	88.60	88.80	0.1	7,690	0.00%
2019/10/23	2.1	88.52	0	0.00	88.45	2.1	7,729	0.03%
2019/10/22	0.1	88.55	30	88.70	88.70	-29.9	7,742	-0.39%
2019/10/21	0.2	87.85	0	0.00	87.85	0.2	7,787	0.00%
2019/10/18	0.1	87.90	1.6	88.06	87.95	-1.6	7,908	-0.02%
2019/10/17	0.2	88.00	0	0.00	88.15	0.2	8,024	0.00%
2019/10/16	0.2	87.90	3.2	88.07	88.10	-3	8,108	-0.04%
2019/10/15	0.4	87.55	2	87.55	87.70	-1.6	8,218	-0.02%
2019/10/14	0.8	87.40	0	0.00	87.55	0.8	8,237	0.01%
2019/10/09	0.2	85.80	8.6	85.89	85.80	-8.4	8,235	-0.10%
2019/10/08	0.3	86.40	6.2	86.40	86.50	-6	8,169	-0.07%
2019/10/07	0.7	85.45	2	85.50	85.45	-1.3	8,139	-0.02%
2019/10/04	0.1	85.15	1	85.20	85.15	-0.9	8,144	-0.01%
2019/10/03	1.1	84.44	1	84.85	84.80	0.1	8,150	0.00%
2019/10/02	1.2	85.69	0	0.00	85.65	1.2	8,133	0.02%
2019/10/01	1.4	85.85	2	85.40	85.95	-0.6	8,066	-0.01%
2019/09/27	0.1	84.60	2	84.80	84.60	-1.9	8,011	-0.02%
2019/09/26	0.1	84.30	0	0.00	84.30	0.1	8,006	0.00%
2019/09/25	1.4	84.27	1	84.10	84.10	0.4	8,007	0.01%
2019/09/24	0.2	84.60	2	84.55	84.65	-1.8	8,170	-0.02%
2019/09/23	10.1	84.60	7	84.70	84.50	3.1	8,155	0.04%
2019/09/20	0.1	84.70	0	0.00	84.70	0.1	8,338	0.00%
2019/09/19	1	84.93	1	85.10	84.45	0	8,300	0.00%
2019/09/18	0.1	84.65	6	84.89	84.95	-5.9	8,303	-0.07%
2019/09/17	0.2	84.20	3	84.25	84.25	-2.8	8,296	-0.03%
2019/09/16	0.8	84.30	1	84.25	84.40	-0.2	8,469	0.00%
2019/09/12	0.2	83.80	0	0.00	83.90	0.2	8,480	0.00%
2019/09/11	0.1	83.45	0.6	83.45	83.45	-0.5	8,689	-0.01%
2019/09/10	0.4	83.35	0.4	83.35	83.40	0.1	8,659	0.00%
2019/09/09	0.6	83.65	9.4	83.84	83.80	-8.8	8,675	-0.10%
2019/09/06	0.3	83.30	9	83.45	83.50	-8.7	8,517	-0.10%
2019/09/05	0.3	82.95	15	83.01	83.00	-14.7	8,329	-0.18%
2019/09/04	1.2	82.12	5	82.05	82.15	-3.8	8,060	-0.05%
2019/09/03	1	81.65	1	82.00	81.20	0	8,057	0.00%
2019/09/02	0.9	81.90	2	81.90	81.90	-1.1	8,101	-0.01%
2019/08/30	1.6	81.79	1	81.55	81.85	0.6	8,117	0.01%
2019/08/29	0.1	80.60	0	0.00	80.55	0.1	7,912	0.00%
2019/08/28	0.1	80.50	1	80.50	80.40	-0.9	7,978	-0.01%
2019/08/27	2.2	79.96	3	79.80	79.85	-0.8	8,023	-0.01%
2019/08/26	10.2	79.71	5	79.84	79.65	5.2	8,107	0.06%
2019/08/23	0.1	81.00	0	0.00	81.00	0.1	8,030	0.00%
2019/08/22	0.2	81.00	0	0.00	80.90	0.2	8,137	0.00%
2019/08/21	1.1	80.97	0	0.00	81.10	1.1	8,144	0.01%
2019/08/20	0.1	81.00	1	81.00	81.00	-0.9	8,234	-0.01%
2019/08/19	0.3	80.90	5	80.75	80.80	-4.7	8,265	-0.06%
2019/08/16	0.2	80.45	1	80.30	80.35	-0.8	8,584	-0.01%
2019/08/15	4.2	79.35	1	79.35	79.40	3.2	8,658	0.04%
2019/08/14	0.2	80.40	1	80.60	80.30	-0.8	8,722	-0.01%
2019/08/13	7.1	79.69	2.9	79.83	79.70	4.1	8,837	0.05%
2019/08/12	1.8	80.69	0	0.00	80.60	1.8	9,106	0.02%
2019/08/08	5.2	80.44	1	80.60	80.65	4.2	9,337	0.04%
2019/08/07	4	79.75	0	0.00	79.70	4	9,541	0.04%
2019/08/06	5	79.06	0	0.00	80.10	5	9,598	0.05%
2019/08/05	4.4	80.40	0	0.00	80.15	4.4	9,494	0.05%
2019/08/02	2.2	80.92	0	0.00	80.95	2.2	9,347	0.02%
2019/08/01	2.7	82.25	3	82.30	82.30	-0.3	9,181	0.00%
2019/07/31	0	83.00	0	0.00	82.80	0	9,324	0.00%
2019/07/30	5.3	83.63	0	0.00	83.20	5.3	9,505	0.06%
2019/07/29	0.2	83.45	2	83.38	83.45	-1.8	9,595	-0.02%
2019/07/26	0.1	83.40	1.3	83.29	83.25	-1.3	10,049	-0.01%
2019/07/25	0.3	83.70	0	0.00	83.80	0.3	10,100	0.00%
2019/07/24	0.1	83.55	1	83.90	83.55	-0.9	10,072	-0.01%
2019/07/23	0.2	83.55	2	83.70	83.60	-1.8	10,068	-0.02%
2019/07/22	0.3	83.40	4	83.45	83.40	-3.7	10,034	-0.04%
2019/07/19	0.5	83.00	3	83.17	83.00	-2.5	9,953	-0.03%
2019/07/18	0	82.80	0	0.00	82.70	0	9,842	0.00%
2019/07/17	1.1	82.81	7	83.06	82.80	-5.9	9,816	-0.06%
2019/07/16	0.1	83.35	1.1	83.35	83.35	-0.9	9,688	-0.01%
2019/07/15	3.6	82.63	19	83.22	83.20	-15.4	9,805	-0.16%
2019/07/12	1.4	82.84	0	0.00	82.75	1.4	9,994	0.01%
2019/07/11	3.3	82.80	19.1	82.87	82.85	-15.8	10,329	-0.15%
2019/07/10	2.5	82.21	12	82.20	82.20	-9.5	10,286	-0.09%
2019/07/09	0.5	81.60	0	0.00	81.50	0.5	10,340	0.00%
2019/07/08	0	81.90	0	0.00	81.60	0	10,397	0.00%
2019/07/05	0.2	82.05	0	0.00	81.90	0.2	10,470	0.00%
2019/07/04	0.2	82.00	2	82.00	82.00	-1.8	10,624	-0.02%
2019/07/03	0	81.60	0	0.00	81.50	0	10,782	0.00%
2019/07/02	1.3	82.60	0	0.00	82.45	1.3	10,772	0.01%
2019/07/01	0.9	82.65	1	82.60	82.65	-0.1	10,800	0.00%
2019/06/28	0	81.35	0	0.00	80.90	0	10,664	0.00%
2019/06/27	2.3	81.32	7	81.27	81.50	-4.7	10,782	-0.04%
2019/06/26	0.1	80.40	4.1	80.35	80.35	-4	10,621	-0.04%
2019/06/25	0.1	80.80	0.1	80.80	80.75	0	10,580	0.00%
2019/06/24	1.4	80.91	7	81.26	81.20	-5.6	10,490	-0.05%
2019/06/21	2	80.95	1	81.05	80.85	1	10,258	0.01%
2019/06/20	2.2	80.80	3	80.83	80.85	-0.8	10,120	-0.01%
2019/06/19	1.6	80.47	2	80.05	80.75	-0.4	10,042	0.00%
2019/06/18	1.3	78.69	0	0.00	78.90	1.3	9,868	0.01%
2019/06/17	2.3	78.83	5	78.85	78.70	-2.7	10,017	-0.03%
2019/06/14	0	79.00	0	0.00	78.90	0	10,058	0.00%
2019/06/13	0	79.10	4	78.95	79.05	-4	10,209	-0.04%
2019/06/12	0.8	79.75	1.3	79.56	79.70	-0.5	10,302	0.00%
2019/06/11	3.4	79.49	1	79.20	79.40	2.4	10,234	0.02%
2019/06/10	1.7	78.90	2.1	78.83	79.05	-0.5	10,226	0.00%
2019/06/06	0.1	77.85	0	0.00	77.70	0.1	10,329	0.00%
2019/06/05	7.4	78.59	5	78.47	78.30	2.4	10,282	0.02%
2019/06/04	2.1	78.15	0	0.00	78.05	2.1	10,331	0.02%
2019/06/03	0.6	78.65	1.5	78.55	78.55	-0.9	10,515	-0.01%
2019/05/31	4	77.81	1	78.30	78.45	3	10,741	0.03%
2019/05/30	3	77.09	0	0.00	77.40	3	10,771	0.03%
2019/05/29	4	76.58	0	0.00	76.75	4	10,785	0.04%
2019/05/28	2	76.98	0	0.00	77.10	2	10,839	0.02%
2019/05/27	5.1	77.17	0	0.00	77.15	5.1	10,940	0.05%
2019/05/24	5.1	77.18	0	0.00	77.35	5.1	11,071	0.05%
2019/05/23	12.1	77.31	0	0.00	76.95	12.1	11,135	0.11%
2019/05/22	6	78.43	0	0.00	78.40	6	11,019	0.05%
2019/05/21	3.3	78.22	0	0.00	78.40	3.3	11,415	0.03%
2019/05/20	8.4	78.35	0	0.00	78.20	8.4	11,133	0.08%
2019/05/17	19.2	78.77	0	0.00	78.25	19.2	11,004	0.17%
2019/05/16	5.1	79.12	2	79.05	79.05	3.1	10,671	0.03%
2019/05/15	11.2	79.73	0	0.00	79.75	11.2	10,447	0.11%
2019/05/14	14	79.67	0	0.00	79.65	14	10,229	0.14%
2019/05/13	13.3	80.70	0	0.00	80.15	13.3	9,994	0.13%
2019/05/10	3.4	81.29	2	81.50	81.50	1.4	9,793	0.01%
2019/05/09	2.3	82.03	4.4	81.52	81.55	-2.1	9,684	-0.02%
2019/05/08	0.2	82.80	0	0.00	82.55	0.2	9,642	0.00%
2019/05/07	0.3	83.25	0	0.00	83.15	0.3	9,480	0.00%
2019/05/06	2.5	82.52	0	0.00	82.30	2.5	9,368	0.03%
2019/05/03	0.2	83.75	2	83.63	83.75	-1.8	9,302	-0.02%
2019/05/02	1.4	82.98	0	0.00	83.00	1.4	8,904	0.02%
2019/04/30	0	82.80	0.1	82.80	82.80	0	8,949	0.00%
2019/04/29	0.1	82.80	1	82.65	82.80	-0.9	9,065	-0.01%
2019/04/26	1.2	82.76	15	82.36	82.45	-13.8	9,151	-0.15%
2019/04/25	1.2	83.15	0	0.00	83.40	1.2	9,254	0.01%
2019/04/24	1.2	83.07	5	83.36	83.20	-3.8	9,451	-0.04%
2019/04/23	3	82.80	6	82.85	83.05	-3	9,597	-0.03%
2019/04/22	5.6	82.89	2	82.90	82.70	3.6	9,585	0.04%
2019/04/19	0.1	82.80	1.1	83.21	82.80	-1	9,709	-0.01%
2019/04/18	0.1	82.70	2.1	82.99	82.70	-2	9,548	-0.02%
2019/04/17	0.1	82.70	2	82.70	82.75	-1.9	9,394	-0.02%
2019/04/16	0.3	82.10	5	82.02	82.10	-4.7	9,192	-0.05%
2019/04/15	0.8	81.85	12	81.85	81.85	-11.2	9,306	-0.12%
2019/04/12	0.3	81.15	3	81.10	81.10	-2.7	9,533	-0.03%
2019/04/11	2.1	81.22	0.1	81.15	81.15	2.1	9,630	0.02%
2019/04/10	3.4	81.22	1.1	81.41	81.50	2.4	9,634	0.02%
2019/04/09	1.5	81.04	7	81.26	81.40	-5.5	9,531	-0.06%
2019/04/08	1.1	80.95	4	80.80	80.90	-2.9	9,436	-0.03%
2019/04/03	4	80.18	1	80.25	80.15	3	9,452	0.03%
2019/04/02	0.3	80.20	0	0.00	80.15	0.3	9,539	0.00%
2019/04/01	0.4	79.95	18.1	80.11	79.85	-17.8	9,544	-0.19%
2019/03/29	2.1	78.45	9	78.94	79.15	-6.9	9,410	-0.07%
2019/03/28	3	78.27	2	78.33	78.50	1	9,457	0.01%
2019/03/27	7.1	78.47	1	78.60	78.50	6.1	9,559	0.06%
2019/03/26	1.3	78.66	0.2	78.70	78.65	1.2	9,592	0.01%
2019/03/25	4.2	78.12	4.1	78.12	78.15	0.1	9,674	0.00%
2019/03/22	3	79.25	1.2	79.47	79.35	1.8	9,652	0.02%
2019/03/21	1	78.95	1	78.95	79.15	0	9,683	0.00%
2019/03/20	1.1	78.37	3	78.47	78.50	-1.9	9,598	-0.02%
2019/03/19	1.1	78.13	2	78.25	78.40	-0.9	9,545	-0.01%
2019/03/18	0.2	78.10	11	78.00	78.10	-10.8	9,490	-0.11%
2019/03/15	2.6	77.60	2	77.45	77.60	0.6	9,503	0.01%
2019/03/14	0	77.10	5	77.32	77.05	-5	9,425	-0.05%
2019/03/13	1.1	76.84	0	0.00	77.10	1.1	9,677	0.01%
2019/03/12	1.7	77.34	1	76.85	77.25	0.7	9,668	0.01%
2019/03/11	2.8	75.99	0	0.00	76.15	2.8	9,506	0.03%
2019/03/08	3.2	76.11	0	0.00	76.00	3.2	9,659	0.03%
2019/03/07	13	76.79	2	76.85	76.65	11	9,564	0.12%
2019/03/06	1.1	76.83	0	0.00	76.95	1.1	9,408	0.01%
2019/03/05	3.8	76.66	0.1	76.90	76.75	3.7	9,208	0.04%
2019/03/04	12.3	77.00	9	76.96	76.95	3.3	9,178	0.04%
2019/02/27	0	77.70	2	77.65	77.65	-2	9,143	-0.02%
2019/02/26	1.7	77.67	5	77.50	77.70	-3.3	8,995	-0.04%
2019/02/25	1.3	77.52	6	77.55	77.50	-4.7	8,829	-0.05%
2019/02/22	2	76.80	0	0.00	76.95	2	8,759	0.02%
2019/02/21	0.2	77.10	2	76.70	77.10	-1.8	8,738	-0.02%
2019/02/20	0	76.45	9	76.14	76.35	-9	8,545	-0.11%
2019/02/19	2.1	75.58	0	0.00	75.50	2.1	8,121	0.03%
2019/02/18	0.3	75.75	4	75.70	75.65	-3.7	8,168	-0.05%
2019/02/15	2.3	75.18	0	0.00	75.05	2.3	8,163	0.03%
2019/02/14	3	75.57	0	0.00	75.25	3	8,284	0.04%
2019/02/13	0.2	75.65	4	75.86	75.50	-3.8	8,325	-0.05%
2019/02/12	0.3	75.80	4	75.69	75.65	-3.7	8,870	-0.04%
2019/02/11	2	75.25	4	75.14	75.15	-2	8,939	-0.02%
2019/01/30	1	74.25	0	0.00	74.35	1	8,933	0.01%
2019/01/29	17	74.46	9	74.38	74.50	8	8,949	0.09%
2019/01/28	6.2	75.26	4	75.37	75.15	2.2	8,953	0.02%
2019/01/25	0.3	75.10	2.4	75.04	75.00	-2.1	9,001	-0.02%
2019/01/24	0.1	74.20	0	0.00	74.05	0.1	8,992	0.00%
2019/01/23	3.1	73.74	0	0.00	73.70	3.1	9,099	0.03%
2019/01/22	6	74.07	0.1	74.40	74.05	5.9	9,094	0.07%
2019/01/21	1.2	76.50	8.2	76.49	76.50	-7	9,112	-0.08%
2019/01/18	0.1	75.95	34	75.91	75.95	-33.9	9,237	-0.37%
2019/01/17	2	75.48	13	75.58	75.55	-11	9,581	-0.11%
2019/01/16	0.1	75.60	0	0.00	75.55	0.1	9,630	0.00%
2019/01/15	0.2	75.75	3	75.60	75.65	-2.8	9,789	-0.03%
2019/01/14	4.2	75.10	2	75.00	75.00	2.2	9,799	0.02%
2019/01/11	0.2	75.60	5	75.49	75.50	-4.9	9,912	-0.05%
2019/01/10	0.3	75.00	0	0.00	74.80	0.3	9,872	0.00%
2019/01/09	1.6	74.79	0.1	75.10	75.00	1.5	10,164	0.02%
2019/01/08	3.2	73.68	0	0.00	73.65	3.2	10,251	0.03%
2019/01/07	2.3	73.91	3.2	73.90	73.95	-0.9	10,889	-0.01%
2019/01/04	8.1	72.26	0	0.00	72.20	8.1	11,031	0.07%
2019/01/03	3.1	73.55	0	0.00	73.35	3.1	11,818	0.03%
2019/01/02	4.1	74.22	0	0.00	74.05	4.1	11,938	0.03%
2018/12/28	0	0.00	1	75.10	75.50	-1	12,571	-0.01%
2018/12/27	0.2	75.10	0	0.00	75.05	0.2	12,940	0.00%
2018/12/26	5.1	73.76	0	0.00	73.55	5.1	12,942	0.04%
2018/12/25	5.3	73.75	0	0.00	73.75	5.3	12,867	0.04%
2018/12/24	1.1	74.72	0	0.00	74.70	1.1	12,756	0.01%
2018/12/21	4.1	74.77	1	74.60	75.20	3.1	12,926	0.02%
2018/12/20	6	75.03	0	0.00	75.05	6	13,248	0.05%
2018/12/19	0.2	75.90	1	75.85	75.90	-0.8	13,222	-0.01%
2018/12/18	3	75.19	0	0.00	75.30	3	13,273	0.02%
2018/12/17	1.2	75.93	0	0.00	75.95	1.2	13,268	0.01%
2018/12/14	2	75.53	2.1	75.16	75.35	0	13,243	0.00%
2018/12/13	0	76.35	0	0.00	76.30	0	13,211	0.00%
2018/12/12	0.4	76.25	0	0.00	76.20	0.4	13,210	0.00%
2018/12/11	4.4	74.85	0	0.00	75.05	4.4	13,215	0.03%
2018/12/10	4.4	74.57	0	0.00	74.45	4.4	13,270	0.03%
2018/12/07	1	75.50	0	0.00	75.45	1	13,404	0.01%
2018/12/06	6.2	75.32	0	0.00	75.10	6.2	13,600	0.05%
2018/12/05	2.3	77.03	1.1	76.99	76.65	1.2	13,587	0.01%
2018/12/04	1	78.15	2	78.28	78.25	-1	13,516	-0.01%
2018/12/03	17.3	78.84	3	78.45	78.80	14.3	13,489	0.11%
2018/11/30	2	77.10	0	0.00	76.75	2	13,291	0.02%
2018/11/29	0	77.20	2	77.83	77.05	-2	13,262	-0.01%
2018/11/28	1	76.46	0	0.00	76.90	1	13,153	0.01%
2018/11/27	2.2	75.58	0	0.00	76.05	2.2	13,089	0.02%
2018/11/26	0.5	76.40	0	0.00	76.15	0.5	13,032	0.00%
2018/11/23	3.1	75.47	0	0.00	75.35	3.1	13,091	0.02%
2018/11/21	1.1	75.35	0	0.00	76.00	1.1	13,286	0.01%
2018/11/20	3	76.15	0	0.00	76.00	3	13,118	0.02%
2018/11/19	2	76.83	0	0.00	76.70	2	13,017	0.02%
2018/11/16	1	76.90	3	77.45	76.95	-2	12,964	-0.02%
2018/11/15	1.1	77.09	1	77.50	77.60	0.1	12,876	0.00%
2018/11/14	0	77.45	1	77.25	77.35	-1	12,865	-0.01%
2018/11/13	2	76.10	3	76.15	77.10	-1	12,813	-0.01%
2018/11/12	2.5	77.89	0	0.00	78.00	2.5	12,712	0.02%
2018/11/09	1.2	78.40	0	0.00	77.80	1.2	12,685	0.01%
2018/11/08	4.1	78.89	1	79.15	78.85	3.1	12,143	0.03%
2018/11/07	0.1	78.50	1	78.50	78.40	-0.9	12,009	-0.01%
2018/11/06	1	78.25	5	78.29	78.00	-4	12,027	-0.03%
2018/11/05	1.4	78.14	6	77.71	78.25	-4.6	11,945	-0.04%
2018/11/02	3.1	78.46	1	78.45	78.65	2.1	11,895	0.02%
2018/11/01	1	78.40	1	78.30	78.40	0	11,851	0.00%
2018/10/31	6.1	77.26	4	77.35	77.55	2.1	11,758	0.02%
2018/10/29	0.2	75.90	0	0.00	75.75	0.2	11,553	0.00%
2018/10/26	4.1	75.20	4	75.65	75.40	0.1	11,468	0.00%
2018/10/25	17.3	75.46	3	75.50	75.50	14.3	11,239	0.13%
2018/10/24	17.2	77.40	8	76.95	77.40	9.2	10,803	0.09%
2018/10/23	14	78.06	5	77.80	77.75	9	10,641	0.08%
2018/10/22	0	0.00	1	79.30	79.20	-1	10,326	-0.01%
2018/10/19	6.1	78.56	1	79.30	79.30	5.1	10,260	0.05%
2018/10/18	2	79.40	0	0.00	79.15	2	10,165	0.02%
2018/10/17	8	80.05	5	80.05	79.40	3	10,117	0.03%
2018/10/16	5	79.11	1.8	79.39	79.30	3.2	9,921	0.03%
2018/10/15	22.5	78.76	1	78.80	79.20	21.5	9,950	0.22%
2018/10/12	13.1	79.08	5	79.60	80.05	8.1	9,350	0.09%
2018/10/11	28.7	78.45	19	78.43	77.40	9.7	9,184	0.11%
2018/10/09	37.2	83.22	1	83.40	83.25	36.2	8,092	0.45%
2018/10/08	89	83.24	150	82.79	83.00	-61	7,840	-0.78%	大賣/
2018/10/05	80.2	83.48	7	84.33	83.45	73.2	7,292	1.00%
2018/10/04	9	84.92	2	84.90	84.90	7	6,962	0.10%
2018/10/03	1.1	85.97	0	0.00	85.95	1.1	6,865	0.02%
2018/10/02	0	86.50	10	86.60	86.05	-10	6,874	-0.15%
2018/10/01	0.2	87.35	0	0.00	87.35	0.2	6,934	0.00%
2018/09/28	0.2	87.00	3	87.53	86.90	-2.8	6,925	-0.04%
2018/09/27	12	87.31	254	87.06	87.35	-242	6,757	-3.58%	大賣/鉅額交易
2018/09/26	0.1	86.95	10	86.93	86.90	-9.9	6,323	-0.16%
2018/09/25	0.6	87.10	15	87.03	87.10	-14.5	6,273	-0.23%
2018/09/21	0.1	86.85	6.1	86.67	86.85	-6	6,218	-0.10%
2018/09/20	1	86.45	0	0.00	85.90	1	6,205	0.02%
2018/09/19	16.2	85.79	0	0.00	86.15	16.2	6,337	0.26%
2018/09/18	18.1	85.57	0	0.00	85.40	18.1	6,361	0.28%
2018/09/17	127.1	86.11	0	0.00	85.85	127.1	6,533	1.94%	大買/鉅額交易
2018/09/14	2	86.25	1	86.35	86.50	1	6,517	0.02%
2018/09/13	18	84.98	0	0.00	84.95	18	6,481	0.28%
2018/09/12	15	85.47	10	85.45	85.55	5	6,167	0.08%
2018/09/11	112	85.69	5	85.70	85.65	107	5,989	1.79%	大買/鉅額交易
2018/09/10	2.4	85.83	2	86.60	86.00	0.4	5,747	0.01%
2018/09/07	5.1	86.30	0	0.00	86.40	5.1	5,723	0.09%
2018/09/06	0	86.70	0	0.00	86.50	0	5,741	0.00%
2018/09/05	0.2	87.05	1	87.20	87.00	-0.8	5,786	-0.01%
2018/09/04	0.1	87.00	3.3	86.98	87.00	-3.2	5,782	-0.05%
2018/09/03	0.1	86.65	0	0.00	86.45	0.1	5,798	0.00%
2018/08/31	4.6	86.76	0	0.00	86.95	4.6	5,795	0.08%
2018/08/30	11.1	88.04	2	88.15	87.55	9.1	5,836	0.16%
2018/08/29	0.1	87.15	1	86.65	87.25	-0.9	5,778	-0.02%
2018/08/28	0.1	86.25	0.3	86.25	86.25	-0.2	5,600	0.00%
2018/08/27	0.5	85.60	0	0.00	85.55	0.5	5,580	0.01%
2018/08/24	0.1	85.00	0	0.00	84.80	0.1	5,528	0.00%
2018/08/17	0	83.95	0	0.00	83.65	0	5,479	0.00%
2018/08/16	0	84.00	0	0.00	83.80	0	5,421	0.00%
2018/08/15	1.1	83.72	0	0.00	83.75	1.1	5,381	0.02%
2018/08/14	1.1	84.43	0	0.00	84.55	1.1	5,340	0.02%
2018/08/13	2	83.94	0	0.00	83.95	2	5,368	0.04%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/08	0	86.05	0	0.00	86.15	0	5,408	0.00%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	0.3	85.75	0	0.00	85.70	0.3	5,727	0.00%
2018/08/03	0.2	85.55	0	0.00	85.55	0.2	5,980	0.00%
2018/08/02	0	0.00	5	84.95	84.85	-5	6,060	-0.08%
2018/08/01	0	0.00	2	86.00	86.15	-2	6,036	-0.03%
2018/07/31	0.1	85.45	2	85.50	85.55	-1.9	6,058	-0.03%
2018/07/30	0.1	85.45	0	0.00	85.55	0.1	6,077	0.00%
2018/07/27	0	85.45	1	85.20	85.70	-1	6,081	-0.02%
2018/07/26	0.2	84.90	1	85.00	85.00	-0.8	6,129	-0.01%
2018/07/25	0.3	84.65	0	0.00	84.75	0.3	6,080	0.00%
2018/07/24	0.1	84.50	0	0.00	84.70	0.1	6,082	0.00%
2018/07/23	0	84.30	0	0.00	84.55	0	6,204	0.00%
2018/07/20	0	84.30	10.1	84.64	84.65	-10	6,337	-0.16%
2018/07/19	0.1	83.25	3	83.47	83.30	-2.9	6,304	-0.05%
2018/07/18	0.1	83.05	2	83.30	83.05	-1.9	6,365	-0.03%
2018/07/17	0.1	82.60	1	82.45	82.55	-0.9	6,322	-0.01%
2018/07/16	1.1	83.19	1	83.10	83.00	0.1	6,422	0.00%
2018/07/13	0.3	83.20	14	83.20	83.35	-13.7	6,407	-0.21%
2018/07/12	0.2	82.65	0.4	82.65	82.65	-0.2	6,241	0.00%
2018/07/11	1.2	81.43	0	81.85	81.70	1.2	6,198	0.02%
2018/07/10	1.2	82.38	2	82.65	82.45	-0.8	6,163	-0.01%
2018/07/09	0.1	82.30	0	0.00	82.25	0.1	6,131	0.00%
2018/07/06	1.1	80.54	0	0.00	80.95	1.1	6,040	0.02%
2018/07/05	0.2	81.10	0	0.00	80.75	0.2	5,994	0.00%
2018/07/04	0	81.50	49	81.16	81.40	-49	6,006	-0.82%
2018/07/03	49.2	81.37	1	81.75	81.15	48.2	6,033	0.80%
2018/07/02	0	81.25	0	0.00	81.05	0	6,052	0.00%
2018/06/29	0.1	81.50	103	80.66	81.45	-102.9	6,045	-1.70%	大賣/鉅額交易
2018/06/28	3	79.95	0	0.00	80.05	3	5,950	0.05%
2018/06/27	18	80.69	0	0.00	80.40	18	5,831	0.31%
2018/06/26	19.1	80.10	0	0.00	80.70	19.1	5,761	0.33%
2018/06/25	33.4	80.89	0	0.00	80.90	33.4	5,556	0.60%
2018/06/22	21.2	80.43	10	81.03	81.15	11.2	5,478	0.20%
2018/06/21	1	81.30	24	81.31	81.25	-23	5,442	-0.42%
2018/06/20	70	80.66	0	0.00	81.50	70	5,540	1.26%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/15	0.1	82.20	0	0.00	81.95	0.1	5,464	0.00%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/13	0.3	83.00	0	0.00	83.00	0.3	5,422	0.01%
2018/06/11	0.3	82.70	0	0.00	82.65	0.3	5,457	0.01%
2018/06/08	0	82.65	0	0.00	82.55	0	5,459	0.00%
2018/06/07	0	83.30	0	0.00	83.45	0	5,565	0.00%
2018/06/06	0.1	83.20	1.4	83.27	83.30	-1.3	5,598	-0.02%
2018/06/05	1.1	82.50	0	0.00	82.50	1.1	5,538	0.02%
2018/06/04	0.3	82.55	1.3	82.44	82.60	-1	5,547	-0.02%
2018/06/01	2	81.35	0	0.00	81.35	2	5,472	0.04%
2018/05/29	1.1	81.57	1	82.05	81.85	0.1	5,569	0.00%
2018/05/28	0.3	82.20	0	0.00	82.20	0.3	5,618	0.00%
2018/05/25	0.3	81.90	1	82.00	81.85	-0.7	5,697	-0.01%
2018/05/24	0.1	81.65	0	0.00	81.55	0.1	5,699	0.00%
2018/05/22	0	81.90	10	82.05	81.75	-10	5,770	-0.17%
2018/05/21	0.2	82.05	101	81.98	82.05	-100.8	5,933	-1.70%	大賣/
2018/05/18	0	81.05	12	81.29	80.95	-12	6,008	-0.20%
2018/05/17	120	81.62	2	81.60	81.20	118	6,238	1.89%	大買/鉅額交易
2018/05/16	0.1	81.75	3	81.80	81.75	-2.9	6,281	-0.05%
2018/05/15	0.2	81.75	1	81.80	81.65	-0.8	6,311	-0.01%
2018/05/14	1.2	82.11	6	82.31	82.50	-4.8	6,727	-0.07%
2018/05/11	0.2	81.55	8	81.45	81.60	-7.8	6,558	-0.12%
2018/05/10	5.3	80.61	10	80.56	80.65	-4.7	6,315	-0.07%
2018/05/09	0.3	80.50	1	80.30	80.45	-0.7	6,264	-0.01%
2018/05/08	1.1	79.97	3	80.00	80.00	-1.9	6,278	-0.03%
2018/05/07	3.2	79.43	1	79.40	79.50	2.2	6,271	0.04%
2018/05/04	6	78.65	0	0.00	78.95	6	6,314	0.10%
2018/05/03	2.1	78.69	0	0.00	78.55	2.1	6,384	0.03%
2018/05/02	2	79.73	0	0.00	79.40	2	6,320	0.03%
2018/04/30	2	79.55	0	0.00	80.00	2	6,313	0.03%
2018/04/27	0	0.00	1	79.25	79.20	-1	6,300	-0.02%
2018/04/26	7	79.07	0	0.00	79.05	7	6,167	0.11%
2018/04/25	13.3	79.09	81	79.27	79.30	-67.7	5,981	-1.13%
2018/04/24	38.1	79.19	80	79.57	79.55	-41.9	5,821	-0.72%
2018/04/23	26.1	79.92	0	0.00	79.95	26.1	5,635	0.46%
2018/04/20	106.1	80.72	0	0.00	80.75	106.1	5,524	1.92%	大買/鉅額交易
2018/04/19	0.2	82.75	7	82.40	82.65	-6.8	5,421	-0.13%
2018/04/18	0	81.80	8.1	81.64	81.60	-8.1	5,395	-0.15%
2018/04/17	1	81.50	0	0.00	81.40	1	5,375	0.02%
2018/04/16	15.1	82.12	0	0.00	82.30	15.1	5,399	0.28%
2018/04/13	0	82.70	0	0.00	82.50	0	5,430	0.00%
2018/04/12	0	0.00	1	82.50	82.50	-1	5,467	-0.02%
2018/04/11	0.1	83.00	0	0.00	82.85	0.1	5,534	0.00%
2018/04/10	0	82.75	0	0.00	82.50	0	5,584	0.00%
2018/04/09	0.2	82.65	25.2	82.15	82.20	-25.1	5,639	-0.44%
2018/04/03	25.1	81.38	0.1	82.00	81.50	25	5,642	0.44%
2018/04/02	0	82.55	0	0.00	82.25	0	5,617	0.00%
2018/03/31	0.1	82.95	0	0.00	82.95	0.1	5,607	0.00%
2018/03/30	0.6	82.90	1	83.05	82.85	-0.4	5,652	-0.01%
2018/03/29	0	82.35	0	0.00	82.10	0	5,612	0.00%
2018/03/28	1.1	82.55	0	0.00	82.25	1.1	5,560	0.02%
2018/03/27	0.1	83.50	0	0.00	83.40	0.1	5,518	0.00%
2018/03/26	2.3	82.06	0	0.00	82.20	2.3	5,484	0.04%
2018/03/23	3.1	82.22	0	0.00	82.10	3.1	5,489	0.06%
2018/03/22	0	83.65	0	0.00	83.55	0	5,423	0.00%
2018/03/21	0.1	83.95	0.1	83.95	83.85	0	5,430	0.00%
2018/03/20	0.4	83.90	1	83.60	83.80	-0.6	5,416	-0.01%
2018/03/19	0	84.00	0	0.00	83.85	0	5,405	0.00%
2018/03/16	0.2	83.95	1	83.80	83.90	-0.8	5,399	-0.01%
2018/03/15	0.1	84.30	0	0.00	84.25	0.1	5,373	0.00%
2018/03/14	0.2	84.30	0	0.00	84.30	0.2	5,360	0.00%
2018/03/13	0.3	84.90	2	84.68	84.95	-1.7	5,409	-0.03%
2018/03/12	1.4	83.93	0	0.00	84.15	1.4	5,367	0.03%
2018/03/08	0.3	82.75	2	82.75	82.75	-1.7	5,427	-0.03%
2018/03/07	0	82.00	0	0.00	81.80	0	5,398	0.00%
2018/03/06	0.6	82.25	1	82.05	82.15	-0.4	5,449	-0.01%
2018/03/05	0.2	81.05	0	0.00	80.75	0.2	5,491	0.00%
2018/03/02	0.1	81.30	3	80.80	81.15	-2.9	5,452	-0.05%
2018/03/01	0	82.25	0	0.00	81.75	0	5,382	0.00%
2018/02/27	0.1	82.55	1	83.10	82.35	-0.9	5,345	-0.02%
2018/02/26	0.4	82.60	0	0.00	82.40	0.4	5,235	0.01%
2018/02/23	0	82.15	0	0.00	82.00	0	5,206	0.00%
2018/02/22	0.1	81.20	0	0.00	81.00	0.1	5,225	0.00%
2018/02/21	1.2	81.67	2.1	81.61	81.50	-0.9	5,238	-0.02%
2018/02/12	0	80.00	0	0.00	79.70	0	5,082	0.00%
2018/02/09	5	78.56	0	0.00	79.05	5	5,062	0.10%
2018/02/07	7	80.96	0	0.00	80.65	7	4,854	0.14%
2018/02/06	7.1	80.07	0	0.00	79.65	7.1	4,702	0.15%
2018/02/05	2.2	83.11	0	0.00	83.60	2.2	4,182	0.05%
2018/02/02	0	85.25	0	0.00	84.90	0	4,080	0.00%
2018/02/01	0.1	85.50	0	0.00	85.25	0.1	4,049	0.00%
2018/01/31	0	85.00	0	0.00	84.65	0	4,014	0.00%
2018/01/30	2	85.00	0.4	84.85	84.55	1.6	3,980	0.04%
2018/01/29	0	86.00	0	0.00	85.55	0	3,924	0.00%
2018/01/26	0	87.60	8.2	87.42	87.50	-8.2	3,841	-0.21%
2018/01/25	0.2	87.45	0	0.00	87.45	0.2	3,739	0.01%
2018/01/24	0.1	87.25	0	0.00	87.20	0.1	3,678	0.00%
2018/01/23	0.1	88.10	0.1	88.10	88.30	0	3,629	0.00%
2018/01/22	0.3	87.90	3	87.29	87.95	-2.7	3,588	-0.08%
2018/01/19	1	86.35	4	86.59	87.15	-3	3,550	-0.08%
2018/01/18	0.4	86.30	1	86.00	86.30	-0.6	3,516	-0.02%
2018/01/17	0	85.15	0	0.00	85.15	0	3,441	0.00%
2018/01/16	0.3	85.00	1	84.75	85.00	-0.7	3,364	-0.02%
2018/01/15	0.5	84.70	0	0.00	84.65	0.5	3,328	0.02%
2018/01/12	0.2	84.15	1	84.10	84.10	-0.8	3,310	-0.02%
2018/01/11	0	83.55	0	0.00	83.40	0	3,303	0.00%
2018/01/10	0.3	83.95	0	0.00	83.75	0.3	3,334	0.01%
2018/01/09	0	84.15	9	84.00	84.15	-9	3,292	-0.27%
2018/01/08	0.4	84.10	1	84.00	84.10	-0.6	3,298	-0.02%
2018/01/05	0	83.75	2	83.68	83.75	-2	3,272	-0.06%
2018/01/04	0	83.45	2	83.43	83.50	-2	3,291	-0.06%
2018/01/03	0.4	83.35	8	83.25	83.35	-7.6	3,464	-0.22%
2018/01/02	0.1	82.70	0	0.00	82.60	0.1	3,412	0.00%