元大台灣50 (0050)-凱基-台中券商分點個股進出

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
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677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－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	157.04	156.95	-5	11,435	-0.04%
2024/05/02	0.1	156.30	0	0.00	156.15	0.1	11,775	0.00%
2024/04/30	1	159.20	0.1	159.00	158.25	0.9	11,907	0.01%
2024/04/29	0	158.55	1.2	158.82	158.80	-1.2	11,948	-0.01%
2024/04/26	0.3	156.00	1	155.80	156.00	-0.7	12,035	-0.01%
2024/04/25	1.2	153.56	0	0.00	153.50	1.2	12,372	0.01%
2024/04/24	0.4	155.84	0	0.00	156.35	0.4	12,412	0.00%
2024/04/23	0	152.15	4	151.96	151.90	-4	12,890	-0.03%
2024/04/22	2.3	150.35	0.2	150.90	150.45	2	13,165	0.02%
2024/04/19	14.6	151.54	9	150.65	150.90	5.6	13,214	0.04%
2024/04/18	0.1	156.60	0.6	156.35	158.95	-0.5	12,816	0.00%
2024/04/17	0.5	156.91	1	155.95	157.40	-0.5	12,800	0.00%
2024/04/16	5.2	156.31	2.1	156.17	155.65	3	12,784	0.02%
2024/04/15	3.4	160.00	2.2	160.23	160.00	1.3	12,601	0.01%
2024/04/12	0.1	162.66	0	162.49	162.10	0.1	12,626	0.00%
2024/04/11	0	161.93	0.9	162.19	162.50	-0.9	12,596	-0.01%
2024/04/10	0.1	163.00	1.4	162.94	163.00	-1.4	12,600	-0.01%
2024/04/09	0.6	162.67	4.9	162.67	163.25	-4.3	12,737	-0.03%
2024/04/08	6	159.40	0.6	159.50	159.45	5.4	12,701	0.04%
2024/04/03	0	158.65	0.5	158.50	158.55	-0.5	12,825	0.00%
2024/04/02	2	159.25	1.3	159.32	159.65	0.7	12,995	0.01%
2024/04/01	0.4	157.52	1.3	158.07	157.40	-0.9	13,372	-0.01%
2024/03/29	0.1	157.12	2.7	157.89	157.90	-2.6	13,564	-0.02%
2024/03/28	0.1	156.15	0	157.05	156.90	0.1	13,567	0.00%
2024/03/27	0	0.00	1	157.01	157.65	-1	13,618	-0.01%
2024/03/26	1.1	157.64	1.3	157.20	157.60	-0.2	13,634	0.00%
2024/03/25	0	0.00	0.2	157.75	157.50	-0.2	13,636	0.00%
2024/03/22	1.4	156.89	0	0.00	157.20	1.4	13,586	0.01%
2024/03/21	1	156.50	4.1	156.91	157.40	-3.1	13,584	-0.02%
2024/03/20	0.1	153.60	0	0.00	153.20	0.1	13,558	0.00%
2024/03/19	2.8	153.58	0	0.00	154.05	2.8	13,924	0.02%
2024/03/18	2	153.52	2.1	153.97	154.40	0	13,830	0.00%
2024/03/15	0.3	153.70	0	153.98	153.00	0.3	13,623	0.00%
2024/03/14	1	155.20	4.2	155.20	155.10	-3.2	13,532	-0.02%
2024/03/13	0.1	155.15	2.2	155.67	155.25	-2.2	13,611	-0.02%
2024/03/12	0	0.00	2.5	153.52	154.50	-2.5	13,443	-0.02%
2024/03/11	3.3	153.08	2.5	153.23	152.90	0.9	13,318	0.01%
2024/03/08	0.3	155.43	11.4	155.34	154.45	-11.1	13,181	-0.08%
2024/03/07	1	152.39	165.9	151.52	152.30	-164.9	12,772	-1.29%	大賣/鉅額交易
2024/03/06	1.1	147.08	11.1	147.89	148.85	-10.1	12,366	-0.08%
2024/03/05	0.2	148.03	2.3	148.31	148.15	-2.1	12,273	-0.02%
2024/03/04	1	147.00	24.6	145.85	146.95	-23.6	12,111	-0.19%
2024/03/01	2	143.55	0.8	143.54	142.80	1.2	11,865	0.01%
2024/02/29	15.1	142.94	0.9	142.98	143.30	14.2	11,877	0.12%
2024/02/27	0.4	143.08	2	144.09	143.35	-1.7	11,985	-0.01%
2024/02/26	1	143.70	1.4	143.74	143.95	-0.4	11,990	0.00%
2024/02/23	120.3	143.90	1.9	143.79	143.75	118.4	11,929	0.99%	大買/鉅額交易
2024/02/22	0	0.00	15.2	142.73	142.80	-15.2	12,083	-0.13%
2024/02/21	5.1	141.15	7.4	141.16	141.20	-2.3	12,022	-0.02%
2024/02/20	1.1	141.86	0	0.00	141.65	1.1	12,301	0.01%
2024/02/19	11.1	140.87	2.4	140.88	141.10	8.7	12,385	0.07%
2024/02/16	5.3	141.28	7.4	141.81	141.30	-2.1	12,615	-0.02%
2024/02/15	2.2	141.99	66.4	142.11	142.35	-64.2	12,656	-0.51%
2024/02/05	2	135.80	7.7	135.84	135.95	-5.7	12,384	-0.05%
2024/02/02	0.1	135.00	1	135.00	135.10	-0.9	12,168	-0.01%
2024/02/01	10.3	133.80	2	133.85	134.35	8.3	12,124	0.07%
2024/01/31	30.6	134.76	4.4	135.04	134.35	26.2	12,169	0.22%
2024/01/30	0	0.00	2	136.23	136.15	-2	12,165	-0.02%
2024/01/29	0	0.00	0.4	135.92	136.50	-0.4	12,271	0.00%
2024/01/26	0	0.00	4.4	135.69	135.65	-4.4	11,972	-0.04%
2024/01/25	1	135.55	21.7	135.33	135.65	-20.7	11,872	-0.17%
2024/01/24	0	134.15	22.7	134.20	134.00	-22.7	11,511	-0.20%
2024/01/23	2	133.95	5	133.95	134.05	-3	11,454	-0.03%
2024/01/22	0	0.00	10.1	133.72	133.80	-10.1	11,491	-0.09%
2024/01/19	0.5	132.95	89.1	131.33	132.90	-88.6	11,344	-0.78%
2024/01/18	6	128.22	0	0.00	128.30	6	11,276	0.05%
2024/01/17	19.8	127.76	0	0.00	127.45	19.8	11,225	0.18%
2024/01/16	4.3	131.63	0	0.00	131.65	4.3	10,739	0.04%
2024/01/15	0.2	133.26	12.7	133.41	133.00	-12.5	10,507	-0.12%
2024/01/12	3	132.55	2	132.85	132.65	1	10,378	0.01%
2024/01/11	2.5	132.81	0	0.00	132.85	2.5	10,400	0.02%
2024/01/10	0.3	132.34	0.3	132.50	132.30	0	10,466	0.00%
2024/01/09	0.1	133.01	0	0.00	133.00	0.1	10,467	0.00%
2024/01/08	0.6	133.05	0.7	133.23	132.75	-0.1	10,501	0.00%
2024/01/05	0	132.28	0	132.45	132.15	0	10,451	0.00%
2024/01/04	1.5	132.58	0	132.55	132.50	1.5	10,623	0.01%
2024/01/03	6.7	132.47	0.2	132.69	132.55	6.5	10,771	0.06%
2024/01/02	1	134.81	0	0.00	134.90	1	10,627	0.01%
2023/12/29	0.2	135.61	0	0.00	135.45	0.2	10,597	0.00%
2023/12/28	0	0.00	1	135.85	135.75	-1	10,564	-0.01%
2023/12/27	0	135.65	7.9	135.43	135.75	-7.9	10,401	-0.08%
2023/12/26	0	0.00	1	134.00	134.25	-1	10,010	-0.01%
2023/12/25	0	0.00	1	133.60	133.50	-1	9,822	-0.01%
2023/12/22	1	132.75	0	0.00	132.95	1	9,796	0.01%
2023/12/21	10.1	132.25	2.5	132.52	132.60	7.6	9,860	0.08%
2023/12/20	10	133.60	5.7	133.75	133.75	4.3	9,837	0.04%
2023/12/19	10	133.10	1	133.50	133.40	9	9,885	0.09%
2023/12/18	2.2	133.14	3	133.23	133.90	-0.8	10,144	-0.01%
2023/12/15	0.2	133.70	1	134.10	133.70	-0.8	10,132	-0.01%
2023/12/14	0	0.00	3.7	133.15	133.15	-3.7	9,893	-0.04%
2023/12/13	4	131.54	1	131.70	131.55	3	9,477	0.03%
2023/12/12	5	131.50	1	131.80	131.50	4	9,524	0.04%
2023/12/11	0.1	130.80	3	131.00	131.20	-2.9	9,552	-0.03%
2023/12/08	0.2	131.18	1	131.00	131.05	-0.8	9,554	-0.01%
2023/12/07	5.1	130.30	0.3	130.60	130.00	4.8	9,380	0.05%
2023/12/06	10.1	130.80	0.3	131.03	130.80	9.8	9,471	0.10%
2023/12/05	20.3	130.10	0	130.20	130.35	20.3	9,445	0.21%
2023/12/04	10.2	131.15	0.2	131.55	131.30	10	9,459	0.11%
2023/12/01	20.1	131.10	0	0.00	131.80	20.1	9,507	0.21%
2023/11/30	8.2	131.15	2	131.13	131.35	6.2	9,479	0.07%
2023/11/29	0.1	131.15	0.1	132.00	131.15	-0.1	9,354	0.00%
2023/11/28	0.1	131.20	0.6	130.48	131.25	-0.5	9,295	-0.01%
2023/11/27	1.6	130.39	0	0.00	130.35	1.6	9,208	0.02%
2023/11/24	0.1	131.21	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	2.1	131.36	2.8	131.37	131.35	-0.7	9,002	-0.01%
2023/11/21	1	132.60	8.4	132.41	132.55	-7.4	9,018	-0.08%
2023/11/20	0	130.95	5	130.92	130.95	-5	8,657	-0.06%
2023/11/17	1	131.35	5.9	131.08	131.00	-4.9	8,625	-0.06%
2023/11/16	0.1	130.30	2.2	130.98	130.60	-2.1	8,234	-0.03%
2023/11/15	0	0.00	6.1	130.56	130.55	-6.1	8,096	-0.08%
2023/11/14	2.3	129.22	16.7	129.27	129.00	-14.4	7,843	-0.18%
2023/11/13	0	0.00	13	129.00	128.70	-13	7,669	-0.17%
2023/11/10	0.1	127.00	18.5	126.75	126.75	-18.4	7,548	-0.24%
2023/11/09	0	0.00	3	127.30	127.25	-3	7,601	-0.04%
2023/11/08	0	127.15	1.5	127.33	127.20	-1.4	7,872	-0.02%
2023/11/07	0	0.00	7	126.50	126.50	-7	7,816	-0.09%
2023/11/06	0.2	127.05	16.4	127.00	126.55	-16.2	7,888	-0.20%
2023/11/03	1	125.40	4	125.35	125.45	-3	7,684	-0.04%
2023/11/02	0	0.00	1.1	124.38	124.50	-1.1	7,713	-0.01%
2023/11/01	7.3	121.87	0	0.00	121.75	7.3	7,626	0.10%
2023/10/31	5.3	121.28	4.2	122.23	121.15	1.1	7,666	0.01%
2023/10/30	10.2	122.15	0.1	122.90	122.00	10.2	7,686	0.13%
2023/10/27	0.1	122.40	0	0.00	122.30	0.1	7,608	0.00%
2023/10/26	13.5	121.94	0	0.00	121.75	13.5	7,661	0.18%
2023/10/25	1	124.35	0	0.00	124.20	1	7,340	0.01%
2023/10/24	2.1	123.39	1	122.91	123.95	1.1	7,340	0.01%
2023/10/23	1.4	123.90	0	0.00	123.85	1.4	7,293	0.02%
2023/10/20	0.4	125.15	0.1	124.70	125.40	0.3	7,276	0.00%
2023/10/19	1.1	124.52	0.1	125.02	124.85	1	7,364	0.01%
2023/10/18	1.2	125.47	1	125.50	124.80	0.2	7,447	0.00%
2023/10/17	0.2	126.55	1.1	126.69	126.55	-0.9	7,349	-0.01%
2023/10/16	1	126.25	3.2	126.08	126.25	-2.2	7,474	-0.03%
2023/10/13	0.1	126.95	2	126.95	126.95	-1.9	7,526	-0.03%
2023/10/12	0	127.00	3.9	126.91	127.30	-3.8	7,674	-0.05%
2023/10/11	0.1	126.09	11.3	126.09	126.25	-11.2	7,681	-0.15%
2023/10/06	0.2	124.15	0.2	124.00	124.10	0	7,718	0.00%
2023/10/05	4	123.60	0	0.00	123.65	4	7,694	0.05%
2023/10/04	4.3	121.66	13.1	121.85	121.90	-8.8	7,701	-0.11%
2023/10/03	0.3	123.90	0	0.00	123.50	0.3	7,645	0.00%
2023/10/02	19.1	124.13	1	124.50	124.25	18.1	7,694	0.24%
2023/09/28	3.2	122.44	0	0.00	122.65	3.2	7,859	0.04%
2023/09/27	1.6	121.91	0	122.25	122.15	1.6	7,849	0.02%
2023/09/26	1.9	122.11	0	0.00	122.10	1.9	7,835	0.02%
2023/09/25	0.2	123.52	0	0.00	123.55	0.2	7,778	0.00%
2023/09/22	3.4	122.48	0	0.00	122.65	3.4	7,829	0.04%
2023/09/21	23.6	122.95	0	0.00	122.75	23.6	7,765	0.30%
2023/09/20	3.3	124.87	1	125.10	124.75	2.3	7,507	0.03%
2023/09/19	1.8	125.76	0.8	125.60	125.45	1.1	7,518	0.01%
2023/09/18	0	126.02	0.1	126.05	126.00	0	7,574	0.00%
2023/09/15	0.1	126.96	6.4	127.08	127.35	-6.3	7,899	-0.08%
2023/09/14	0.1	126.85	5.2	126.22	126.95	-5.1	7,912	-0.06%
2023/09/13	10.2	125.47	1.2	125.18	125.20	9	7,892	0.11%
2023/09/12	0.3	124.33	3	124.03	125.05	-2.7	7,959	-0.03%
2023/09/11	4.2	123.64	1.1	123.62	123.80	3	8,099	0.04%
2023/09/08	3.1	124.27	0	0.00	124.30	3.1	8,073	0.04%
2023/09/07	1.2	124.99	0	0.00	124.85	1.2	8,371	0.01%
2023/09/06	0.3	126.12	0	0.00	126.00	0.3	8,506	0.00%
2023/09/05	0.1	126.42	3.4	126.45	126.45	-3.3	8,477	-0.04%
2023/09/04	0.4	126.70	13	126.66	126.75	-12.6	8,502	-0.15%
2023/09/01	0.9	125.93	1	125.95	125.90	-0.1	8,646	0.00%
2023/08/31	1.2	125.79	0	0.00	125.70	1.2	8,705	0.01%
2023/08/30	0	126.55	0	0.00	126.60	0	8,738	0.00%
2023/08/29	2	126.03	0.2	125.60	126.05	1.8	8,774	0.02%
2023/08/28	0.3	125.38	9	125.36	125.35	-8.7	8,731	-0.10%
2023/08/25	1.1	124.60	0.1	125.00	124.55	1.1	8,806	0.01%
2023/08/24	3	127.00	1.1	126.53	127.00	1.9	8,890	0.02%
2023/08/23	4.1	124.95	1	124.90	124.85	3.1	9,020	0.03%
2023/08/22	2	123.80	1.9	124.07	124.00	0.1	9,303	0.00%
2023/08/21	2.3	123.89	0	0.00	123.00	2.3	9,433	0.02%
2023/08/18	0.2	124.09	0.7	124.00	123.85	-0.5	9,447	0.00%
2023/08/17	3.4	124.39	0	0.00	124.60	3.4	9,525	0.04%
2023/08/16	4.8	123.88	0	0.00	124.05	4.8	9,664	0.05%
2023/08/15	9.7	124.73	0	0.00	124.70	9.7	9,931	0.10%
2023/08/14	17.9	124.59	0	0.00	124.50	17.9	10,173	0.18%
2023/08/11	2.8	126.43	4	126.90	126.30	-1.2	10,232	-0.01%
2023/08/10	5.8	126.57	0.4	126.77	126.40	5.4	10,235	0.05%
2023/08/09	2.3	127.03	0	0.00	127.20	2.3	10,122	0.02%
2023/08/08	7.5	127.20	0	0.00	127.00	7.5	10,124	0.07%
2023/08/07	0.3	128.60	0	0.00	128.50	0.3	10,010	0.00%
2023/08/04	4.3	127.14	0	0.00	127.25	4.3	10,002	0.04%
2023/08/02	4.6	127.80	2.1	128.05	127.85	2.5	9,967	0.02%
2023/08/01	0.1	129.30	0.1	130.00	129.45	0	9,867	0.00%
2023/07/31	1.2	128.54	1	128.45	128.80	0.2	9,830	0.00%
2023/07/28	0.1	129.45	1	129.50	129.50	-0.9	9,771	-0.01%
2023/07/27	0.2	129.50	0.3	129.05	129.50	-0.1	9,795	0.00%
2023/07/26	0	128.86	0	0.00	128.50	0	9,814	0.00%
2023/07/25	1	128.80	0	0.00	128.85	1	9,835	0.01%
2023/07/24	1.7	127.07	1	127.50	127.25	0.7	9,877	0.01%
2023/07/21	2.7	127.02	0	0.00	127.20	2.7	9,930	0.03%
2023/07/20	1.5	129.50	0	0.00	129.35	1.5	10,026	0.01%
2023/07/19	1.2	129.53	0.8	130.05	128.75	0.4	10,073	0.00%
2023/07/18	0.8	130.16	4	130.05	129.85	-3.2	9,915	-0.03%
2023/07/17	2.3	131.96	0.2	132.15	132.00	2.2	9,841	0.02%
2023/07/14	0.1	131.92	5.5	132.18	132.25	-5.4	9,716	-0.06%
2023/07/13	0	131.60	8.3	131.35	130.90	-8.2	9,551	-0.09%
2023/07/12	2	129.20	0	0.00	129.45	2	9,385	0.02%
2023/07/11	1	129.10	0.1	128.50	129.20	0.9	9,379	0.01%
2023/07/10	1.2	127.12	0.4	127.55	127.45	0.8	9,413	0.01%
2023/07/07	4	127.36	2	127.80	127.70	2	9,330	0.02%
2023/07/06	9.7	128.90	6.3	128.04	127.90	3.4	9,296	0.04%
2023/07/05	0.3	130.87	2.1	130.56	130.80	-1.8	9,086	-0.02%
2023/07/04	1.1	130.72	0	0.00	131.00	1.1	9,075	0.01%
2023/07/03	1	130.50	0	0.00	130.70	1	9,106	0.01%
2023/06/30	0.9	128.61	0	0.00	129.10	0.9	9,245	0.01%
2023/06/29	1	129.75	0.3	129.15	129.05	0.7	9,318	0.01%
2023/06/28	0	0.00	5	129.00	129.10	-5	9,274	-0.05%
2023/06/27	0.6	129.04	0.4	129.18	128.90	0.2	9,342	0.00%
2023/06/26	0.1	129.95	1	129.80	129.75	-0.9	9,410	-0.01%
2023/06/21	3.1	130.55	2.2	130.40	130.55	0.9	9,511	0.01%
2023/06/20	0.2	130.85	0	131.25	130.55	0.2	9,327	0.00%
2023/06/19	0	130.90	0.7	130.85	131.25	-0.7	9,455	-0.01%
2023/06/16	1	131.25	0	131.30	131.55	1	9,416	0.01%
2023/06/15	0.1	131.70	4.1	131.73	131.90	-4	9,414	-0.04%
2023/06/14	0.4	131.28	0.7	131.20	131.50	-0.3	9,411	0.00%
2023/06/13	0.4	131.18	6.3	131.09	131.55	-5.9	9,559	-0.06%
2023/06/12	0	0.00	1.6	129.00	129.00	-1.6	9,371	-0.02%
2023/06/09	0.1	127.85	0	0.00	127.80	0.1	9,326	0.00%
2023/06/08	0.1	126.88	1.5	127.70	126.85	-1.4	9,545	-0.02%
2023/06/07	0.1	128.00	1.2	128.16	128.10	-1.1	9,679	-0.01%
2023/06/06	0	0.00	2.9	126.82	126.70	-2.9	9,532	-0.03%
2023/06/05	0	126.75	3	126.76	126.35	-3	9,525	-0.03%
2023/06/02	0	0.00	4.7	126.51	126.75	-4.7	9,543	-0.05%
2023/06/01	0	0.00	3	125.20	125.15	-3	9,567	-0.03%
2023/05/31	0.1	125.85	0.1	125.52	126.15	0	9,554	0.00%
2023/05/30	0.2	126.70	2.5	126.73	126.75	-2.3	9,464	-0.02%
2023/05/29	1.1	126.99	6.8	126.87	126.75	-5.7	9,386	-0.06%
2023/05/26	0.2	125.85	10.8	125.74	125.95	-10.6	9,236	-0.11%
2023/05/25	0.3	122.99	22.6	123.01	123.05	-22.3	8,943	-0.25%
2023/05/24	0.1	121.74	2.1	121.36	121.60	-2	8,934	-0.02%
2023/05/23	1.1	122.18	0	122.15	122.20	1.1	8,826	0.01%
2023/05/19	0	0.00	25.1	122.49	122.50	-25.1	8,549	-0.29%
2023/05/18	0	0.00	21.9	122.09	122.15	-21.9	8,164	-0.27%
2023/05/17	1	120.64	4	119.93	120.55	-3	8,002	-0.04%
2023/05/16	12.1	118.07	0	0.00	118.60	12.1	7,695	0.16%
2023/05/15	0.1	116.92	0	0.00	117.20	0.1	7,628	0.00%
2023/05/12	0.1	117.27	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	1.1	117.64	32	117.60	117.55	-30.9	7,680	-0.40%
2023/05/10	0.2	118.06	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	0.1	118.55	0.3	118.60	118.90	-0.2	7,838	0.00%
2023/05/08	0	0.00	0	118.65	118.55	0	7,983	0.00%
2023/05/05	1.1	117.74	1.1	117.99	117.80	0	8,041	0.00%
2023/05/04	0.1	117.40	1	117.50	117.50	-0.9	8,263	-0.01%
2023/05/03	0.1	117.18	0.2	117.10	117.20	-0.1	8,310	0.00%
2023/05/02	14	117.55	0	0.00	117.70	14	8,600	0.16%
2023/04/28	10.3	117.25	1	117.50	117.40	9.3	9,236	0.10%
2023/04/27	7	116.15	0	0.00	116.00	7	9,376	0.07%
2023/04/26	7	116.04	3	116.03	116.10	4	9,678	0.04%
2023/04/25	10.4	117.12	0.4	117.03	116.60	10	9,938	0.10%
2023/04/24	4.2	118.21	1	118.10	118.15	3.2	9,795	0.03%
2023/04/21	9.6	118.73	0	0.00	118.60	9.6	9,946	0.10%
2023/04/20	13	118.97	1	119.05	118.90	12	10,065	0.12%
2023/04/19	14.7	119.46	1	119.20	119.05	13.7	10,208	0.13%
2023/04/18	0.3	120.00	1	120.20	119.95	-0.8	10,272	-0.01%
2023/04/17	1	119.91	0.2	120.00	120.35	0.8	10,392	0.01%
2023/04/14	0	0.00	1	120.20	120.65	-1	10,526	-0.01%
2023/04/13	3.3	119.71	3	119.58	119.50	0.3	10,722	0.00%
2023/04/12	0.1	120.53	0	0.00	120.55	0.1	10,756	0.00%
2023/04/11	0	120.60	0	0.00	120.85	0	10,939	0.00%
2023/04/10	0.1	121.02	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	1.3	120.57	0	0.00	121.00	1.3	11,043	0.01%
2023/03/31	0	0.00	2.3	121.96	121.60	-2.3	11,018	-0.02%
2023/03/30	1.4	121.29	0.1	121.00	121.20	1.3	10,853	0.01%
2023/03/29	0.1	120.60	1.6	120.78	120.60	-1.6	10,861	-0.01%
2023/03/28	2.3	120.75	3.1	120.30	120.40	-0.8	11,017	-0.01%
2023/03/27	3.1	121.59	0.1	121.40	121.45	3	10,957	0.03%
2023/03/24	0	0.00	3.1	122.08	122.20	-3.1	10,978	-0.03%
2023/03/23	1	120.90	27.4	121.34	121.85	-26.4	10,884	-0.24%
2023/03/22	0.1	120.69	7.9	120.72	120.90	-7.8	10,757	-0.07%
2023/03/21	0.3	118.50	2	118.53	118.65	-1.7	10,628	-0.02%
2023/03/20	1.2	118.02	0	0.00	118.10	1.2	10,708	0.01%
2023/03/17	0	0.00	2.2	118.50	118.95	-2.2	10,693	-0.02%
2023/03/16	1.7	116.87	0	0.00	117.05	1.7	10,665	0.02%
2023/03/15	4.3	117.96	0	117.70	117.60	4.3	10,542	0.04%
2023/03/14	14.9	117.47	0	0.00	117.50	14.9	10,505	0.14%
2023/03/13	1.1	117.57	2	118.90	118.80	-0.9	10,522	-0.01%
2023/03/10	8.1	118.64	0	0.00	118.30	8.1	10,334	0.08%
2023/03/09	0.2	120.30	0.7	120.47	120.20	-0.5	10,527	0.00%
2023/03/08	0.1	120.19	3	120.30	120.30	-2.9	10,627	-0.03%
2023/03/07	1.1	120.57	2.9	121.05	121.30	-1.8	10,702	-0.02%
2023/03/06	2.1	120.17	4.2	120.57	120.50	-2.1	10,828	-0.02%
2023/03/03	0.2	119.41	1	119.25	119.35	-0.8	10,939	-0.01%
2023/03/02	0.1	119.23	0	0.00	119.25	0.1	11,141	0.00%
2023/03/01	2	117.40	2.2	118.26	119.35	-0.2	11,216	0.00%
2023/02/24	10	119.50	1	118.85	118.80	9	11,184	0.08%
2023/02/23	0	0.00	1	119.10	119.40	-1	11,237	-0.01%
2023/02/22	8	117.60	2.5	117.30	117.65	5.5	11,312	0.05%
2023/02/21	0.2	118.95	0	0.00	118.95	0.2	11,354	0.00%
2023/02/20	2.4	118.76	1.1	119.04	119.00	1.3	11,674	0.01%
2023/02/17	4.1	118.78	1	118.60	118.75	3	12,141	0.03%
2023/02/16	0.1	119.95	0.3	120.30	120.30	-0.3	12,312	0.00%
2023/02/15	6	119.08	0.4	119.33	118.85	5.6	12,701	0.04%
2023/02/14	0	0.00	9.1	121.61	121.65	-9.1	12,742	-0.07%
2023/02/13	0	0.00	4	120.40	120.75	-4	12,930	-0.03%
2023/02/10	0.6	120.93	2	120.85	121.00	-1.4	13,040	-0.01%
2023/02/09	1.3	120.57	1.5	120.83	120.90	-0.2	13,138	0.00%
2023/02/08	1.3	120.76	2.3	120.61	120.85	-1	13,164	-0.01%
2023/02/07	1.3	118.66	0	0.00	119.00	1.3	13,240	0.01%
2023/02/06	4.2	119.39	2	119.78	119.25	2.2	13,219	0.02%
2023/02/03	0	0.00	14.5	121.14	121.00	-14.5	13,134	-0.11%
2023/02/02	0.5	120.86	19.1	120.84	121.00	-18.7	13,144	-0.14%
2023/02/01	1.1	118.94	2	119.05	119.00	-0.9	13,076	-0.01%
2023/01/31	8	119.40	1.6	119.86	118.30	6.4	13,101	0.05%
2023/01/30	1.3	120.22	14.1	120.29	120.70	-12.8	12,923	-0.10%
2023/01/17	4	118.11	1	117.85	118.10	3	12,536	0.02%
2023/01/16	4	118.25	13.1	118.45	118.10	-9.1	12,585	-0.07%
2023/01/13	1	117.30	4.5	117.33	117.20	-3.4	12,328	-0.03%
2023/01/12	1	116.25	1	115.90	115.85	0	12,170	0.00%
2023/01/11	0.2	116.02	2	116.20	116.35	-1.8	12,263	-0.01%
2023/01/10	0.3	116.26	14	116.00	116.25	-13.7	12,110	-0.11%
2023/01/09	1.3	114.17	5	114.40	115.80	-3.8	12,237	-0.03%
2023/01/06	1.1	111.51	2	111.78	111.80	-1	12,178	-0.01%
2023/01/05	1	111.30	0.1	111.15	111.30	0.9	12,332	0.01%
2023/01/04	1.6	110.37	0	0.00	110.50	1.6	12,354	0.01%
2023/01/03	1	108.75	0.2	110.20	110.75	0.8	12,647	0.01%
2022/12/30	3	110.62	0	0.00	110.20	3	12,544	0.02%
2022/12/29	4.1	109.04	1	109.50	109.50	3.1	12,541	0.03%
2022/12/28	5.2	109.92	0	0.00	110.00	5.2	12,488	0.04%
2022/12/27	11.3	111.60	2.4	112.06	111.60	8.9	12,410	0.07%
2022/12/23	0	110.80	0	0.00	110.70	0	12,668	0.00%
2022/12/22	1.2	112.19	0	0.00	112.60	1.2	12,741	0.01%
2022/12/21	2.1	110.78	0	0.00	110.75	2.1	12,972	0.02%
2022/12/20	12.6	110.30	0.7	110.55	110.30	11.9	12,922	0.09%
2022/12/19	1	112.49	1.2	112.27	112.35	-0.2	13,046	0.00%
2022/12/16	4.3	112.86	1	113.00	113.00	3.3	13,186	0.03%
2022/12/15	0.2	114.92	1	114.00	114.90	-0.8	13,237	-0.01%
2022/12/14	1.1	114.86	1	114.80	114.80	0.1	13,289	0.00%
2022/12/13	2.2	113.60	0	0.00	113.40	2.2	13,254	0.02%
2022/12/12	1.2	113.80	0	0.00	113.90	1.2	13,263	0.01%
2022/12/09	0.1	115.04	0.2	114.50	115.00	-0.1	13,340	0.00%
2022/12/08	1.6	113.37	0	0.00	113.25	1.6	13,297	0.01%
2022/12/07	2.3	114.88	2.2	114.94	114.60	0.1	13,326	0.00%
2022/12/06	1.8	116.48	0	0.00	115.30	1.8	13,265	0.01%
2022/12/05	0	0.00	0.1	117.95	117.45	-0.1	13,225	0.00%
2022/12/02	1.2	117.27	2	117.30	117.30	-0.8	13,144	-0.01%
2022/12/01	2.3	118.50	17.7	118.92	118.35	-15.4	13,277	-0.12%
2022/11/30	0.7	115.54	2	115.95	116.35	-1.3	12,974	-0.01%
2022/11/29	1.2	114.00	4	114.73	115.40	-2.8	12,967	-0.02%
2022/11/28	3.5	114.54	1.1	114.71	114.35	2.4	13,021	0.02%
2022/11/25	0	117.00	5.2	116.80	116.70	-5.2	13,121	-0.04%
2022/11/24	0	0.00	15.3	116.17	116.70	-15.3	12,972	-0.12%
2022/11/23	8.1	115.28	1.2	115.47	115.60	6.9	12,920	0.05%
2022/11/22	1.1	114.93	3.5	113.71	114.80	-2.5	13,049	-0.02%
2022/11/21	0.2	114.39	0	0.00	113.85	0.2	13,123	0.00%
2022/11/18	0	0.00	3.7	114.58	114.25	-3.7	13,060	-0.03%
2022/11/17	2.1	113.54	3.2	113.34	114.55	-1.1	13,000	-0.01%
2022/11/16	10.2	115.39	12.1	114.34	114.50	-2	12,949	-0.02%
2022/11/15	2.2	114.64	22.4	114.00	114.70	-20.2	12,689	-0.16%
2022/11/14	1.3	110.03	6.5	109.93	110.00	-5.3	12,193	-0.04%
2022/11/11	0	0.00	20.4	108.71	109.00	-20.4	11,979	-0.17%
2022/11/10	1.6	103.56	5.3	103.59	103.50	-3.7	11,638	-0.03%
2022/11/09	0.1	104.25	22	103.53	104.50	-22	11,557	-0.19%
2022/11/08	1.7	101.61	5	101.72	101.60	-3.4	11,401	-0.03%
2022/11/07	3	100.28	4.1	100.19	100.55	-1.1	11,368	-0.01%
2022/11/04	3.4	97.81	0.2	98.70	98.85	3.3	11,346	0.03%
2022/11/03	4.5	98.63	0	0.00	98.70	4.5	11,359	0.04%
2022/11/02	7.3	99.94	2	99.90	100.00	5.3	11,265	0.05%
2022/11/01	0.2	99.59	7	99.20	99.60	-6.8	11,293	-0.06%
2022/10/31	10.2	98.61	1.1	99.09	99.05	9.1	11,311	0.08%
2022/10/28	0.1	97.84	0	0.00	97.75	0.1	11,257	0.00%
2022/10/27	1	99.05	1	99.00	99.00	0	11,196	0.00%
2022/10/26	2.2	97.60	1	97.00	97.60	1.2	11,358	0.01%
2022/10/25	4.5	97.10	0.9	97.47	96.70	3.6	11,334	0.03%
2022/10/24	1.1	99.10	2	99.80	98.60	-1	11,134	-0.01%
2022/10/21	2	99.01	2	99.50	98.90	0	10,989	0.00%
2022/10/20	2.8	97.53	3.2	98.72	99.20	-0.4	10,919	0.00%
2022/10/19	13.1	100.42	6	99.75	99.75	7.1	10,813	0.07%
2022/10/18	5.4	100.52	0	0.00	101.10	5.4	10,729	0.05%
2022/10/17	6.1	99.53	0.5	100.04	99.95	5.6	10,883	0.05%
2022/10/14	1.3	101.95	3.1	101.98	101.85	-1.8	10,703	-0.02%
2022/10/13	15.1	99.33	2	99.15	99.00	13.1	10,793	0.12%
2022/10/12	10.9	99.99	6	100.39	100.20	4.9	10,666	0.05%
2022/10/11	27.9	101.21	1	100.80	100.70	26.9	10,814	0.25%
2022/10/07	2.1	106.37	0	0.00	106.20	2.1	10,601	0.02%
2022/10/06	0	107.70	3	107.92	108.00	-3	10,703	-0.03%
2022/10/05	4.3	107.25	5	107.05	107.25	-0.7	10,975	-0.01%
2022/10/04	2.3	104.57	1	104.50	104.80	1.3	10,983	0.01%
2022/10/03	26.6	102.65	0	0.00	102.20	26.6	10,983	0.24%
2022/09/30	0.8	103.44	4.6	103.66	103.45	-3.8	10,969	-0.03%
2022/09/29	8.8	105.03	0	106.03	104.90	8.8	10,983	0.08%
2022/09/28	2	105.66	0.3	106.28	105.25	1.7	11,069	0.02%
2022/09/27	5.9	107.45	0	107.60	107.50	5.9	11,024	0.05%
2022/09/26	6.5	107.46	0	0.00	107.65	6.5	11,316	0.06%
2022/09/23	3.2	109.80	0	0.00	109.70	3.2	11,564	0.03%
2022/09/22	4.5	110.32	0.1	110.25	110.75	4.4	11,661	0.04%
2022/09/21	0.5	112.31	2	111.85	112.10	-1.5	11,516	-0.01%
2022/09/20	0	0.00	1	112.65	113.05	-1	11,514	-0.01%
2022/09/19	5.2	112.29	0	0.00	112.05	5.2	11,695	0.04%
2022/09/16	4.4	112.48	0	0.00	112.55	4.4	11,757	0.04%
2022/09/15	1.1	114.00	0	0.00	113.85	1.1	11,822	0.01%
2022/09/14	1	113.68	0.2	113.55	113.65	0.8	12,011	0.01%
2022/09/13	10.2	116.07	0	0.00	116.00	10.2	11,937	0.09%
2022/09/12	0.9	115.43	6.1	115.49	115.40	-5.2	12,037	-0.04%
2022/09/08	3.2	112.74	1.3	112.90	113.00	1.9	12,240	0.02%
2022/09/07	12.5	112.43	1	112.30	112.20	11.5	12,334	0.09%
2022/09/06	0.3	114.47	0	0.00	114.90	0.3	12,223	0.00%
2022/09/05	2.1	114.00	0	0.00	114.15	2.1	12,313	0.02%
2022/09/02	6.6	114.12	3	114.43	113.90	3.6	12,447	0.03%
2022/09/01	25.1	115.18	0	0.00	115.15	25.1	12,285	0.20%
2022/08/31	5.3	116.28	0	0.00	117.60	5.3	11,968	0.04%
2022/08/30	6.2	116.53	0	0.00	116.75	6.2	11,917	0.05%
2022/08/29	2.7	116.26	2	116.15	116.55	0.7	11,795	0.01%
2022/08/26	0.2	119.80	6	119.77	119.60	-5.9	11,600	-0.05%
2022/08/25	0.2	119.05	3	118.80	119.00	-2.9	11,508	-0.02%
2022/08/24	8.6	117.92	0	0.00	117.90	8.6	11,533	0.07%
2022/08/23	1.9	118.52	0	0.00	118.20	1.9	11,533	0.02%
2022/08/22	2.6	119.97	0	0.00	119.80	2.6	11,603	0.02%
2022/08/19	0	0.00	1	121.25	121.55	-1	11,663	-0.01%
2022/08/18	0.6	121.19	3	121.28	121.35	-2.4	11,693	-0.02%
2022/08/17	0.3	122.03	0.4	122.20	122.15	-0.1	11,647	0.00%
2022/08/16	0.6	122.15	0	122.15	122.10	0.6	11,500	0.00%
2022/08/15	1.1	121.55	0.2	122.05	121.90	0.9	11,381	0.01%
2022/08/12	2.2	120.71	10	120.77	120.80	-7.8	11,283	-0.07%
2022/08/11	3.1	119.75	5	120.00	120.05	-1.9	11,262	-0.02%
2022/08/10	7.2	117.92	0	0.00	117.90	7.2	11,189	0.06%
2022/08/09	0.3	118.69	5	119.15	119.15	-4.7	11,138	-0.04%
2022/08/08	2.3	118.99	1	119.00	119.25	1.3	11,102	0.01%
2022/08/05	0	0.00	4	118.50	119.50	-4	11,075	-0.04%
2022/08/04	1.1	116.02	1.6	116.12	116.55	-0.5	11,117	0.00%
2022/08/03	3	115.93	1	116.00	116.25	2	11,137	0.02%
2022/08/02	12.2	115.63	0	0.00	115.55	12.2	11,237	0.11%
2022/08/01	1.1	117.49	0.6	118.00	117.65	0.4	11,155	0.00%
2022/07/29	0	118.06	11	118.16	118.00	-11	11,279	-0.10%
2022/07/28	0.2	117.60	5	117.90	116.90	-4.8	11,249	-0.04%
2022/07/27	0.1	116.20	0	0.00	116.70	0.1	11,275	0.00%
2022/07/26	0.4	115.87	3.1	116.18	115.65	-2.8	11,248	-0.02%
2022/07/25	0.2	116.95	0	0.00	116.70	0.2	11,236	0.00%
2022/07/22	1	116.79	5	116.93	116.80	-4	11,253	-0.04%
2022/07/21	0.1	115.54	1	116.35	116.35	-0.9	11,471	-0.01%
2022/07/20	6	115.43	2	115.63	115.05	4	11,480	0.04%
2022/07/19	1.1	114.26	10	114.35	114.30	-8.9	11,735	-0.08%
2022/07/18	2.3	114.64	0	0.00	114.20	2.3	11,701	0.02%
2022/07/15	7.1	114.52	5	115.50	115.50	2.1	11,398	0.02%
2022/07/14	3.2	113.48	3	113.60	114.00	0.2	11,202	0.00%
2022/07/13	9	113.08	4	112.85	113.45	5	11,107	0.05%
2022/07/12	1.3	109.43	6	110.18	109.55	-4.7	10,992	-0.04%
2022/07/11	0.3	113.15	2	113.18	112.25	-1.8	11,151	-0.02%
2022/07/08	6.3	112.98	3	113.37	113.25	3.3	11,108	0.03%
2022/07/07	1	110.20	0.3	109.20	112.10	0.8	11,056	0.01%
2022/07/06	4.5	109.70	0	0.00	108.85	4.5	11,069	0.04%
2022/07/05	9.2	110.63	0	0.00	111.00	9.2	11,088	0.08%
2022/07/04	4.8	110.81	0	0.00	110.45	4.8	10,967	0.04%
2022/07/01	17.7	113.17	2	112.53	111.55	15.7	10,771	0.15%
2022/06/30	13.9	116.58	0.7	115.70	115.80	13.1	10,386	0.13%
2022/06/29	1.2	118.70	6.1	118.75	118.80	-4.9	10,175	-0.05%
2022/06/28	2.1	119.89	0	0.00	119.80	2.1	10,130	0.02%
2022/06/27	0	0.00	2	120.60	120.95	-2	10,086	-0.02%
2022/06/24	3.1	118.63	4	118.63	118.15	-0.9	9,916	-0.01%
2022/06/23	16.1	118.24	0.3	118.05	117.90	15.8	9,910	0.16%
2022/06/22	12.2	120.44	0.2	120.00	119.50	12	9,711	0.12%
2022/06/21	5.1	121.08	0.6	121.21	122.20	4.5	9,532	0.05%
2022/06/20	2.2	119.90	0	0.00	119.75	2.2	9,595	0.02%
2022/06/17	15.4	120.86	1	121.35	120.85	14.4	9,520	0.15%
2022/06/16	0.2	122.70	1	123.05	122.50	-0.8	9,321	-0.01%
2022/06/15	2.4	122.93	0	0.00	122.75	2.4	9,320	0.03%
2022/06/14	1.3	122.50	0	0.00	123.35	1.3	9,405	0.01%
2022/06/13	11.1	123.59	0	0.00	123.55	11.1	9,524	0.12%
2022/06/10	0.1	127.20	0	0.00	127.10	0.1	9,634	0.00%
2022/06/09	2.4	128.16	0.3	128.40	128.40	2.1	9,706	0.02%
2022/06/08	0	128.50	0	0.00	128.80	0	9,850	0.00%
2022/06/07	1.1	127.32	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	0.2	128.00	2	128.60	128.70	-1.9	10,292	-0.02%
2022/06/02	2.1	127.86	0	0.00	127.80	2.1	10,921	0.02%
2022/06/01	1	129.55	1.4	129.59	129.15	-0.4	11,714	0.00%
2022/05/31	0	0.00	0.1	128.90	129.80	-0.1	11,817	0.00%
2022/05/30	2.2	127.48	9.4	127.67	128.55	-7.1	11,774	-0.06%
2022/05/27	1	125.55	8.1	125.38	125.50	-7.1	11,633	-0.06%
2022/05/26	2.1	123.00	0.1	124.65	122.90	2	11,576	0.02%
2022/05/25	0	124.55	1	124.25	124.45	-1	11,855	-0.01%
2022/05/24	1.4	123.79	0	0.00	123.50	1.4	12,301	0.01%
2022/05/23	1	125.30	1.2	125.30	124.90	-0.2	12,291	0.00%
2022/05/20	0.1	124.79	1.2	124.84	124.65	-1.1	12,557	-0.01%
2022/05/19	2.4	123.07	1	122.85	123.30	1.4	12,570	0.01%
2022/05/18	3.2	125.47	2	125.73	125.70	1.2	12,514	0.01%
2022/05/17	0.2	124.50	1	123.50	124.35	-0.8	12,491	-0.01%
2022/05/16	1.1	122.96	0	0.00	123.00	1.1	12,534	0.01%
2022/05/13	7.4	122.07	14	122.06	122.35	-6.6	12,561	-0.05%
2022/05/12	3.1	122.31	2	122.93	121.25	1.1	12,641	0.01%
2022/05/11	0.2	123.70	0	0.00	124.20	0.2	12,516	0.00%
2022/05/10	17.8	122.95	6	123.47	124.00	11.8	12,482	0.09%
2022/05/09	15.5	124.72	10	124.64	124.55	5.5	12,386	0.04%
2022/05/06	15.5	126.06	10	126.50	126.65	5.5	12,357	0.04%
2022/05/05	14.1	129.24	1	129.60	129.25	13.1	12,475	0.10%
2022/05/04	2.2	127.66	1	128.40	127.80	1.2	12,667	0.01%
2022/05/03	4.4	127.97	0.2	128.25	127.80	4.2	12,902	0.03%
2022/04/29	4.2	128.77	0	0.00	128.75	4.2	13,017	0.03%
2022/04/28	6.7	126.63	0	0.00	127.10	6.7	13,316	0.05%
2022/04/27	6.9	126.65	3.2	126.70	126.55	3.7	13,394	0.03%
2022/04/26	8.1	129.25	0	0.00	129.25	8.1	13,160	0.06%
2022/04/25	14.6	129.28	1	129.65	129.25	13.6	13,244	0.10%
2022/04/22	2.6	131.01	0	131.70	131.60	2.6	12,823	0.02%
2022/04/21	0.1	132.85	0	0.00	132.75	0.1	12,805	0.00%
2022/04/20	1.3	132.60	4	132.60	132.65	-2.7	12,863	-0.02%
2022/04/19	0.6	132.53	0	0.00	132.00	0.6	12,919	0.00%
2022/04/18	11.1	131.81	0	0.00	131.55	11.1	13,064	0.08%
2022/04/15	1.9	132.39	0	0.00	132.25	1.9	13,027	0.01%
2022/04/14	0.3	134.85	2	135.00	134.55	-1.7	12,799	-0.01%
2022/04/13	0.5	134.09	2.3	134.40	135.05	-1.8	12,860	-0.01%
2022/04/12	9.1	132.12	3.7	132.25	132.55	5.4	12,933	0.04%
2022/04/11	4	132.71	0	0.00	132.45	4	12,857	0.03%
2022/04/08	1	133.95	1	134.50	134.55	0	12,692	0.00%
2022/04/07	6.7	134.33	1	134.80	133.80	5.7	12,647	0.04%
2022/04/06	2.1	135.22	1	136.15	136.25	1.1	12,778	0.01%
2022/04/01	1.1	136.67	0	0.00	136.95	1.1	12,959	0.01%
2022/03/31	2	138.25	1	138.55	138.10	1	12,939	0.01%
2022/03/30	0.6	138.22	1	138.60	138.55	-0.4	13,089	0.00%
2022/03/29	0.6	136.88	1	137.05	136.85	-0.4	13,185	0.00%
2022/03/28	4.2	136.23	0	0.00	136.70	4.2	13,145	0.03%
2022/03/25	0.2	138.08	21	138.06	138.20	-20.8	13,081	-0.16%
2022/03/24	1.5	137.39	17.2	137.21	138.00	-15.7	13,072	-0.12%
2022/03/23	0.1	138.10	14.5	138.17	138.10	-14.4	13,082	-0.11%
2022/03/22	1.3	136.58	1	136.60	136.80	0.3	13,004	0.00%
2022/03/21	0.1	137.30	1	137.20	137.00	-0.9	13,069	-0.01%
2022/03/18	13.6	135.98	2	136.15	136.10	11.6	13,019	0.09%
2022/03/17	6	135.42	31.2	135.34	136.40	-25.2	12,884	-0.20%
2022/03/16	10.3	131.59	0.3	132.20	132.20	10.1	12,706	0.08%
2022/03/15	18.8	131.78	1.1	131.80	131.65	17.7	12,465	0.14%
2022/03/14	0.7	134.67	1	134.85	134.40	-0.3	12,255	0.00%
2022/03/11	4.5	134.57	0	0.00	134.40	4.5	12,162	0.04%
2022/03/10	9.4	136.12	4.3	136.48	136.35	5.1	12,050	0.04%
2022/03/09	17.3	132.56	1.5	132.99	132.50	15.8	11,890	0.13%
2022/03/08	21.7	132.09	0	0.00	131.15	21.7	11,690	0.19%
2022/03/07	37.7	134.37	13	133.94	134.00	24.7	11,064	0.22%
2022/03/04	6.3	138.47	0	0.00	138.45	6.3	10,368	0.06%
2022/03/03	2	139.93	0	0.00	139.95	2	10,345	0.02%
2022/03/02	2	139.56	1	140.00	139.65	1	10,465	0.01%
2022/03/01	1.2	140.16	3.4	140.43	140.45	-2.2	10,405	-0.02%
2022/02/25	25.1	138.68	1	139.05	138.50	24.1	10,318	0.23%
2022/02/24	18.9	139.70	11	138.96	138.80	7.8	10,017	0.08%
2022/02/23	2.2	142.09	2.9	141.96	142.25	-0.7	9,590	-0.01%
2022/02/22	25.4	141.29	0	0.00	141.85	25.4	9,615	0.26%
2022/02/21	1	143.51	0	0.00	143.80	1	9,402	0.01%
2022/02/18	0.1	143.45	0	0.00	144.10	0.1	9,666	0.00%
2022/02/17	0	144.90	20	144.30	144.50	-20	9,697	-0.21%
2022/02/16	1.1	143.92	12.4	144.27	144.40	-11.3	9,723	-0.12%
2022/02/15	8.2	142.59	0.2	142.15	142.05	8	9,706	0.08%
2022/02/14	25.4	142.76	0.1	142.45	142.70	25.3	9,657	0.26%
2022/02/11	11.8	144.52	0	0.00	144.95	11.8	9,549	0.12%
2022/02/10	3.6	143.92	2	144.30	145.05	1.6	9,682	0.02%
2022/02/09	2.3	143.06	0	0.00	143.40	2.3	9,705	0.02%
2022/02/08	8.1	143.08	0	0.00	142.90	8.1	9,757	0.08%
2022/02/07	8.8	142.08	1	141.50	142.30	7.8	9,615	0.08%
2022/01/26	9	141.65	1.2	141.95	141.55	7.8	9,253	0.08%
2022/01/25	14.5	141.67	1.4	141.54	141.65	13	9,024	0.14%
2022/01/24	1.7	142.44	0	0.00	144.00	1.7	8,674	0.02%
2022/01/21	18.7	143.22	6	142.60	142.65	12.7	8,537	0.15%
2022/01/20	5.7	147.97	3.2	148.13	149.10	2.5	8,114	0.03%
2022/01/19	3	149.04	0	0.00	148.50	3	7,967	0.04%
2022/01/18	0.5	151.48	0	0.00	150.30	0.5	7,897	0.01%
2022/01/17	0.1	152.00	0	0.00	152.00	0.1	7,780	0.00%
2022/01/14	5.1	150.10	11.3	150.05	150.30	-6.2	7,751	-0.08%
2022/01/13	2.1	149.89	11.3	150.17	150.30	-9.1	7,800	-0.12%
2022/01/12	0	149.15	1.9	149.30	149.55	-1.8	7,918	-0.02%
2022/01/11	4.3	147.66	0	148.00	148.30	4.3	7,890	0.05%
2022/01/10	5	147.50	0.3	147.63	147.55	4.7	7,682	0.06%
2022/01/07	11.6	148.39	0.4	147.75	146.60	11.2	7,644	0.15%
2022/01/06	0.4	147.61	0	0.00	147.90	0.4	7,582	0.01%
2022/01/05	7.4	149.43	12.2	150.01	149.30	-4.8	7,528	-0.06%
2022/01/04	5.6	149.41	4.9	149.08	149.60	0.7	7,522	0.01%
2022/01/03	0.3	146.35	1.2	146.35	146.40	-1	7,490	-0.01%
2021/12/30	1.3	145.61	1.3	145.46	145.50	0	7,603	0.00%
2021/12/29	5	145.70	1.3	145.72	145.95	3.7	7,866	0.05%
2021/12/28	17	144.59	14.2	144.89	145.30	2.8	7,940	0.04%
2021/12/27	0.2	144.15	0.3	143.63	144.15	-0.1	7,953	0.00%
2021/12/24	0.1	143.16	4.8	143.41	143.05	-4.6	8,296	-0.06%
2021/12/23	1.2	142.36	2.6	142.66	142.65	-1.4	8,364	-0.02%
2021/12/22	0.2	141.84	0	0.00	141.85	0.2	8,627	0.00%
2021/12/21	0	141.25	1	141.85	141.85	-1	8,854	-0.01%
2021/12/20	0.2	140.65	0	0.00	140.65	0.2	8,940	0.00%
2021/12/17	0	0.00	0.5	141.79	141.90	-0.5	8,971	-0.01%
2021/12/16	0	141.65	1	141.40	142.05	-0.9	8,985	-0.01%
2021/12/15	0.1	139.98	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	5.2	140.22	1.3	140.24	140.10	4	9,187	0.04%
2021/12/13	0.2	141.95	0.1	142.00	141.50	0.1	9,242	0.00%
2021/12/10	1.1	141.96	1	141.85	141.95	0.1	9,366	0.00%
2021/12/09	0	142.05	0.2	142.40	142.00	-0.2	9,351	0.00%
2021/12/08	0.3	142.45	11.7	143.14	142.35	-11.4	9,329	-0.12%
2021/12/06	0.2	141.50	0	0.00	141.35	0.2	9,199	0.00%
2021/12/03	11	141.40	0	0.00	141.75	11	9,251	0.12%
2021/12/02	0	0.00	0.2	141.55	141.80	-0.2	9,307	0.00%
2021/12/01	2.1	138.16	0.1	140.25	140.30	2	9,390	0.02%
2021/11/30	11	139.07	0	0.00	138.00	11	9,504	0.12%
2021/11/29	0.2	137.93	0	0.00	138.15	0.2	9,449	0.00%
2021/11/26	10.1	138.23	0	0.00	138.15	10.1	9,567	0.11%
2021/11/25	5.1	140.45	0	0.00	140.45	5.1	9,641	0.05%
2021/11/24	0.1	140.53	0	0.00	140.50	0.1	9,955	0.00%
2021/11/23	0.2	141.24	0	0.00	141.10	0.2	10,179	0.00%
2021/11/22	0	0.00	2.7	142.46	142.45	-2.7	10,223	-0.03%
2021/11/19	0	142.96	1.1	142.91	142.80	-1	10,275	-0.01%
2021/11/18	0	0.00	2.4	142.15	142.45	-2.4	10,259	-0.02%
2021/11/17	0.1	141.20	9.3	141.45	141.65	-9.1	10,259	-0.09%
2021/11/16	0.2	141.13	1.2	141.37	141.20	-1	10,182	-0.01%
2021/11/15	0	140.85	0.3	141.00	140.95	-0.2	10,524	0.00%
2021/11/12	0	0.00	3	140.10	139.70	-3	10,774	-0.03%
2021/11/11	0.5	139.37	2	139.55	139.25	-1.5	10,895	-0.01%
2021/11/10	0.7	140.37	1	140.10	140.50	-0.3	11,000	0.00%
2021/11/09	0	0.00	19.2	140.91	140.70	-19.2	11,029	-0.17%
2021/11/05	40.2	137.50	1.8	137.41	138.10	38.4	10,800	0.36%
2021/11/04	3	136.47	0	0.00	136.15	3	10,654	0.03%
2021/11/03	0.3	136.80	1	136.65	136.60	-0.7	10,696	-0.01%
2021/11/02	3	137.08	0.5	137.25	136.25	2.5	10,722	0.02%
2021/11/01	0	0.00	25.3	136.42	136.50	-25.3	10,749	-0.24%
2021/10/29	0	136.05	0	0.00	135.80	0	10,790	0.00%
2021/10/28	0.4	136.74	0	137.15	137.15	0.4	10,809	0.00%
2021/10/27	0.5	137.10	1.2	136.99	137.55	-0.6	10,855	-0.01%
2021/10/26	0	0.00	6.2	137.41	137.55	-6.2	10,796	-0.06%
2021/10/25	0	136.50	0	0.00	136.40	0	10,800	0.00%
2021/10/22	0	0.00	2	136.63	136.50	-2	11,178	-0.02%
2021/10/21	0.1	136.40	12	136.73	136.10	-11.9	11,263	-0.11%
2021/10/20	0.5	137.08	42.3	136.98	136.60	-41.8	11,238	-0.37%
2021/10/19	0.1	136.85	14.1	136.72	136.95	-14	11,047	-0.13%
2021/10/18	10	136.65	0	0.00	135.85	10	11,008	0.09%
2021/10/15	1	136.23	26.2	136.13	136.25	-25.2	11,132	-0.23%
2021/10/14	1	132.91	0	0.00	132.75	1	11,039	0.01%
2021/10/13	2.4	132.72	50	133.34	132.40	-47.6	11,159	-0.43%
2021/10/12	3.1	132.49	2	132.90	132.85	1.1	11,224	0.01%
2021/10/08	0	0.00	2.2	134.95	134.20	-2.2	11,241	-0.02%
2021/10/07	52.6	134.09	0	0.00	135.35	52.6	11,270	0.47%
2021/10/06	19.4	133.10	0	0.00	133.00	19.4	11,272	0.17%
2021/10/05	26	131.91	0.7	132.45	132.95	25.4	11,131	0.23%
2021/10/04	8.4	133.61	1	133.15	133.15	7.4	10,793	0.07%
2021/10/01	20.3	134.46	0	0.00	133.95	20.3	10,472	0.19%
2021/09/30	3.6	135.71	0	0.00	137.05	3.6	10,130	0.04%
2021/09/29	9	136.07	0	136.25	136.00	9	9,960	0.09%
2021/09/28	0.7	138.76	0	0.00	139.00	0.7	9,592	0.01%
2021/09/27	0.1	139.60	0	0.00	140.00	0.1	9,375	0.00%
2021/09/24	0	139.35	6	139.45	139.65	-6	9,255	-0.06%
2021/09/23	0.4	138.35	0	0.00	138.00	0.4	9,309	0.00%
2021/09/22	13.8	137.07	1	137.26	137.20	12.7	9,363	0.14%
2021/09/17	8	140.35	0	0.00	140.50	8	9,031	0.09%
2021/09/16	4.1	140.34	0	140.20	140.10	4.1	9,076	0.04%
2021/09/15	7.6	140.81	0	0.00	140.75	7.6	9,046	0.08%
2021/09/14	5.2	141.58	3	141.90	141.60	2.2	8,952	0.03%
2021/09/13	0.4	141.80	0.3	141.66	141.45	0.1	9,009	0.00%
2021/09/10	0.3	141.95	3.9	141.18	141.95	-3.5	9,216	-0.04%
2021/09/09	3.3	140.22	0	0.00	140.30	3.3	9,202	0.04%
2021/09/08	0.3	141.20	2.6	140.49	140.65	-2.3	9,204	-0.03%
2021/09/07	0.2	142.24	0	0.00	141.90	0.2	9,208	0.00%
2021/09/06	0	0.00	5.8	143.00	142.55	-5.8	9,137	-0.06%
2021/09/03	0	0.00	3.3	141.57	141.90	-3.3	8,961	-0.04%
2021/09/02	0.2	140.00	0	141.00	139.90	0.2	8,889	0.00%
2021/09/01	0	0.00	14.3	140.90	141.00	-14.3	8,873	-0.16%
2021/08/31	0	0.00	5.7	139.51	140.35	-5.7	8,618	-0.07%
2021/08/30	1	138.80	19.3	139.00	139.50	-18.3	8,528	-0.21%
2021/08/27	1.3	137.98	11.4	138.10	138.15	-10.1	8,225	-0.12%
2021/08/26	1.3	136.88	3.3	137.05	137.00	-2	8,032	-0.02%
2021/08/25	0.7	135.66	9	135.43	136.05	-8.4	7,997	-0.10%
2021/08/24	0	134.90	69	135.16	134.75	-69	7,975	-0.86%
2021/08/23	5.1	134.13	3.5	133.43	134.35	1.6	8,065	0.02%
2021/08/20	7.4	130.99	0	131.80	130.75	7.4	8,127	0.09%
2021/08/19	13.5	132.39	1	132.40	131.80	12.5	7,960	0.16%
2021/08/18	34.3	133.74	1	133.20	134.90	33.3	7,607	0.44%
2021/08/17	1.2	134.81	1.1	134.72	134.35	0.2	7,401	0.00%
2021/08/16	1.8	135.17	0	0.00	135.35	1.8	7,356	0.02%
2021/08/13	5.5	135.73	0	0.00	135.65	5.5	7,346	0.07%
2021/08/12	0.3	137.05	0	0.00	136.95	0.3	7,386	0.00%
2021/08/11	0.4	137.03	0	0.00	137.20	0.4	7,630	0.01%
2021/08/10	0.1	137.79	2.1	138.24	137.65	-2	7,841	-0.03%
2021/08/09	0.3	137.05	0.2	138.20	138.40	0.1	8,326	0.00%
2021/08/05	0	0.00	1.6	139.15	139.00	-1.6	8,882	-0.02%
2021/08/04	0.1	139.20	8.8	138.67	139.25	-8.7	9,429	-0.09%
2021/08/03	0.3	137.85	2.5	138.03	138.45	-2.2	9,761	-0.02%
2021/08/02	0	0.00	18	136.99	137.90	-18	9,731	-0.18%
2021/07/30	0.1	136.45	0.1	136.50	136.05	-0.1	9,727	0.00%
2021/07/29	0.2	135.64	6	136.05	136.50	-5.8	9,795	-0.06%
2021/07/28	20.1	134.54	0	0.00	134.25	20.1	9,762	0.21%
2021/07/27	15.2	136.36	0	0.00	136.40	15.2	9,483	0.16%
2021/07/26	1.6	137.14	0	0.00	136.45	1.6	9,424	0.02%
2021/07/23	0	0.00	6	138.10	137.65	-6	9,379	-0.06%
2021/07/22	6.2	137.99	0	138.30	137.65	6.2	9,377	0.07%
2021/07/21	6	137.22	0.2	136.85	136.70	5.8	9,385	0.06%
2021/07/20	3.4	137.64	0	0.00	137.20	3.4	9,371	0.04%
2021/07/19	10.1	137.85	0	0.00	138.30	10.1	9,339	0.11%
2021/07/16	3	139.47	0	0.00	139.90	3	9,231	0.03%
2021/07/15	0	0.00	12.8	141.31	141.80	-12.8	9,206	-0.14%
2021/07/14	0	0.00	1.2	140.36	140.50	-1.2	9,085	-0.01%
2021/07/13	0.1	140.50	2.4	140.64	140.15	-2.3	9,060	-0.02%
2021/07/12	0.2	138.80	3.1	139.33	139.00	-2.9	9,018	-0.03%
2021/07/09	6.9	137.48	1.1	137.75	137.75	5.8	8,918	0.06%
2021/07/07	0	0.00	0.5	139.30	139.00	-0.5	8,939	-0.01%
2021/07/06	0	0.00	0.2	139.65	139.75	-0.2	8,927	0.00%
2021/07/05	0.3	139.55	1	139.70	139.60	-0.7	8,881	-0.01%
2021/07/02	0	0.00	0.2	138.30	138.30	-0.2	8,857	0.00%
2021/07/01	1	138.50	0	0.00	138.30	1	8,850	0.01%
2021/06/30	0.1	138.80	10	139.25	138.95	-10	8,929	-0.11%
2021/06/29	9	138.00	1	137.90	137.60	8	8,892	0.09%
2021/06/28	0.2	136.80	0	0.00	137.20	0.2	8,868	0.00%
2021/06/25	0	0.00	20	137.60	136.95	-20	8,881	-0.23%
2021/06/24	0.1	136.85	2	136.90	136.70	-1.9	8,908	-0.02%
2021/06/23	0	135.05	5	136.78	137.05	-5	8,937	-0.06%
2021/06/22	0.2	135.31	0	0.00	134.85	0.2	8,912	0.00%
2021/06/21	9.2	135.20	0	0.00	134.70	9.2	8,987	0.10%
2021/06/18	0	138.30	0	0.00	138.00	0	8,840	0.00%
2021/06/17	1	137.75	0	0.00	138.30	1	8,893	0.01%
2021/06/15	0.4	138.70	0	138.95	138.85	0.4	8,999	0.00%
2021/06/11	0	0.00	0.3	137.95	138.10	-0.3	9,044	0.00%
2021/06/09	2.3	135.22	0	0.00	135.50	2.3	9,050	0.03%
2021/06/08	5.1	137.34	5	136.50	136.50	0.1	9,042	0.00%
2021/06/07	0	135.55	0	0.00	137.30	0	9,146	0.00%
2021/06/04	2	136.31	2.4	136.91	136.95	-0.3	9,056	0.00%
2021/06/03	1	137.60	1.1	137.86	137.60	-0.1	9,225	0.00%
2021/06/02	0.1	137.40	2.6	137.08	137.70	-2.6	9,343	-0.03%
2021/06/01	0	0.00	1.7	137.45	137.70	-1.7	9,497	-0.02%
2021/05/31	0	0.00	5.5	136.85	137.10	-5.5	9,680	-0.06%
2021/05/28	0	135.80	16.1	135.63	135.80	-16.1	9,647	-0.17%
2021/05/27	0.3	133.02	0.1	133.37	133.55	0.2	9,607	0.00%
2021/05/26	1.6	134.53	1.1	134.50	134.50	0.5	9,951	0.01%
2021/05/25	0	0.00	0.7	134.26	134.40	-0.7	10,035	-0.01%
2021/05/24	1.2	131.39	0	0.00	132.15	1.2	10,058	0.01%
2021/05/21	0	131.80	1	131.80	132.35	-1	10,015	-0.01%
2021/05/20	1	130.65	12	130.21	130.50	-11	9,961	-0.11%
2021/05/19	12.4	131.49	2	131.70	131.40	10.4	9,948	0.10%
2021/05/18	2.3	131.69	1	131.45	132.30	1.3	9,840	0.01%
2021/05/17	11.8	126.78	1	128.00	126.50	10.8	9,884	0.11%
2021/05/14	12.3	128.55	1	129.85	128.95	11.3	9,504	0.12%
2021/05/13	2.3	127.18	4	126.25	127.50	-1.7	9,360	-0.02%
2021/05/12	13.5	127.76	13.5	129.21	129.40	0	9,026	0.00%
2021/05/11	16.3	134.07	0	133.60	133.25	16.3	8,567	0.19%
2021/05/10	1.1	138.69	0	0.00	138.45	1.1	8,380	0.01%
2021/05/07	1	139.05	0	0.00	139.40	1	8,542	0.01%
2021/05/06	2.5	136.06	4	136.10	136.95	-1.5	8,667	-0.02%
2021/05/05	1.1	136.69	0	0.00	135.75	1.1	8,665	0.01%
2021/05/04	3	136.88	10	137.10	137.05	-7	8,758	-0.08%
2021/05/03	5.4	139.09	0	0.00	138.25	5.4	8,766	0.06%
2021/04/29	0	0.00	1	141.00	140.60	-1	9,050	-0.01%
2021/04/28	0	140.60	0	0.00	140.40	0	9,130	0.00%
2021/04/27	1.4	140.93	10.5	141.01	141.25	-9.1	9,580	-0.10%
2021/04/26	0	139.95	4	140.69	141.20	-4	9,671	-0.04%
2021/04/23	1	138.15	2	138.40	139.15	-1	9,710	-0.01%
2021/04/22	10	138.40	6.6	138.02	137.90	3.4	9,969	0.03%
2021/04/21	1	138.20	0	0.00	138.00	1	10,103	0.01%
2021/04/20	0	0.00	1.3	139.43	139.25	-1.3	10,151	-0.01%
2021/04/19	0	0.00	12.1	139.58	139.50	-12.1	10,253	-0.12%
2021/04/16	10	138.70	0.1	138.85	139.25	9.9	10,289	0.10%
2021/04/15	0.1	139.15	3.1	138.24	139.05	-3	10,319	-0.03%
2021/04/14	0	136.30	0	0.00	137.90	0	10,305	0.00%
2021/04/13	10.1	137.45	13.1	138.50	137.15	-3	10,375	-0.03%
2021/04/12	1.2	137.37	0.6	138.20	137.15	0.6	10,361	0.01%
2021/04/09	1	137.95	0	0.00	137.95	1	10,365	0.01%
2021/04/08	0.1	137.12	0.1	137.47	138.25	0	10,401	0.00%
2021/04/07	0.1	137.60	0	0.00	137.80	0.1	10,387	0.00%
2021/04/06	5.1	137.53	4.5	137.80	137.65	0.6	10,367	0.01%
2021/04/01	0	0.00	17.4	135.92	135.75	-17.4	10,270	-0.17%
2021/03/31	1.4	134.86	2.2	135.55	134.75	-0.8	10,197	-0.01%
2021/03/30	0	135.45	0.1	135.65	135.90	0	10,111	0.00%
2021/03/29	0	0.00	11.6	135.50	135.45	-11.6	10,101	-0.11%
2021/03/25	8.4	131.09	2	132.30	131.95	6.4	10,001	0.06%
2021/03/24	8.3	131.84	0	0.00	131.50	8.3	9,961	0.08%
2021/03/23	3	134.13	0	0.00	133.60	3	9,839	0.03%
2021/03/22	0	132.35	0.1	133.50	133.40	-0.1	9,946	0.00%
2021/03/19	7.3	132.63	2	132.85	132.80	5.3	10,014	0.05%
2021/03/18	3	134.90	4	135.89	134.90	-1	9,888	-0.01%
2021/03/17	3.1	134.77	0	0.00	134.20	3.1	9,850	0.03%
2021/03/16	1	134.85	4	135.09	135.35	-3	9,874	-0.03%
2021/03/15	0.2	135.10	2	134.93	134.90	-1.8	9,864	-0.02%
2021/03/12	11.1	135.23	13.1	135.40	135.25	-2	9,907	-0.02%
2021/03/11	0.1	134.90	2	134.73	134.70	-1.9	9,927	-0.02%
2021/03/10	0.4	131.90	1	132.30	131.90	-0.6	9,978	-0.01%
2021/03/09	22.1	130.81	15	131.20	131.35	7.1	9,987	0.07%
2021/03/08	2.2	132.28	2	132.75	131.85	0.2	9,867	0.00%
2021/03/05	3.2	130.61	0	0.00	131.95	3.2	9,749	0.03%
2021/03/04	8.5	132.39	1	132.95	132.75	7.5	9,669	0.08%
2021/03/03	0	0.00	6	134.68	135.40	-6	9,480	-0.06%
2021/03/02	4.4	134.15	2.1	133.98	133.45	2.3	9,381	0.02%
2021/02/26	14.4	134.03	0.2	136.05	133.40	14.2	9,330	0.15%
2021/02/25	1.1	136.90	9	137.58	137.55	-7.9	8,991	-0.09%
2021/02/24	2.5	137.13	2.2	136.79	136.45	0.3	8,916	0.00%
2021/02/23	1.2	137.00	3	137.55	138.50	-1.9	8,820	-0.02%
2021/02/22	9.3	139.02	1	139.01	138.80	8.3	8,766	0.09%
2021/02/19	4.7	138.70	1	137.65	138.85	3.7	8,979	0.04%
2021/02/18	23.1	140.11	3	139.88	140.35	20.2	8,968	0.22%
2021/02/17	18.1	139.97	5.7	139.61	140.55	12.4	8,948	0.14%
2021/02/05	1.1	135.44	2	135.42	134.80	-0.9	8,696	-0.01%
2021/02/04	2	132.63	10	133.50	133.55	-8	8,613	-0.09%
2021/02/03	10.1	135.40	10	134.40	134.35	0.1	8,645	0.00%
2021/02/02	12.2	134.67	0.8	134.78	134.45	11.3	8,600	0.13%
2021/02/01	2.2	130.32	2.1	128.08	130.75	0	8,606	0.00%
2021/01/29	10.9	129.89	6	130.80	128.20	4.9	8,474	0.06%
2021/01/28	11	130.12	6.1	130.89	130.35	4.9	8,312	0.06%
2021/01/27	2.6	132.83	2	133.08	133.05	0.6	8,153	0.01%
2021/01/26	16.9	133.25	4.4	132.73	132.85	12.5	8,096	0.15%
2021/01/25	22.4	135.34	11	135.10	135.60	11.4	8,024	0.14%
2021/01/22	30	137.88	2	137.65	137.45	28	7,902	0.35%
2021/01/21	2	142.30	10	141.31	143.00	-7.9	7,622	-0.10%
2021/01/20	15.4	138.43	2	138.38	138.20	13.4	7,472	0.18%
2021/01/19	4.3	135.74	7.1	137.08	137.95	-2.8	7,029	-0.04%
2021/01/18	6	133.99	3	134.37	134.40	3	6,876	0.04%
2021/01/15	0.1	135.00	4	136.54	134.50	-3.9	6,692	-0.06%
2021/01/14	5.3	133.85	10	134.20	134.05	-4.7	6,370	-0.07%
2021/01/13	3	135.10	2	134.00	135.30	1	6,291	0.02%
2021/01/12	3.1	132.21	1	132.15	132.10	2.1	6,137	0.03%
2021/01/11	16.1	131.22	0.2	131.30	132.30	15.9	6,013	0.27%
2021/01/08	9	130.07	2	130.40	131.20	7	5,897	0.12%
2021/01/07	4	128.03	6.2	127.76	128.90	-2.2	5,756	-0.04%
2021/01/06	8	125.74	15	125.85	125.95	-7	5,688	-0.12%
2021/01/05	10	124.31	0.1	124.75	124.60	10	5,601	0.18%
2021/01/04	6	123.60	3.2	124.37	124.35	2.8	5,685	0.05%
2020/12/31	3	122.17	1.1	121.91	122.25	1.9	5,807	0.03%
2020/12/30	5	120.00	0.3	120.70	121.60	4.7	5,778	0.08%
2020/12/29	1.2	119.91	0.2	119.75	119.90	1	5,802	0.02%
2020/12/28	0	0.00	2.1	119.74	120.00	-2.1	5,849	-0.04%
2020/12/24	0	0.00	10.1	118.75	118.80	-10.1	5,867	-0.17%
2020/12/23	1	117.70	0	0.00	118.15	1	5,926	0.02%
2020/12/22	1	118.00	0	0.00	118.00	1	6,014	0.02%
2020/12/18	7	118.16	0	118.65	118.20	7	6,199	0.11%
2020/12/17	4	118.31	2.6	118.41	118.60	1.4	6,268	0.02%
2020/12/16	0	0.00	12	118.68	119.25	-12	6,315	-0.19%
2020/12/15	2.3	117.41	2	117.05	117.05	0.2	6,176	0.00%
2020/12/14	10.3	118.17	0	0.00	118.25	10.3	6,165	0.17%
2020/12/11	2.2	118.49	0	0.00	118.75	2.2	6,372	0.03%
2020/12/10	6.5	118.43	0.4	119.00	118.60	6.2	6,385	0.10%
2020/12/09	1	119.75	0	0.00	120.05	1	6,346	0.02%
2020/12/08	2	118.60	0	0.00	120.05	2	6,292	0.03%
2020/12/07	3.4	117.91	0.3	118.50	118.40	3.1	6,247	0.05%
2020/12/04	0	116.60	2	116.65	117.30	-2	6,240	-0.03%
2020/12/03	0	0.00	2	115.45	115.40	-2	6,111	-0.03%
2020/12/02	0	0.00	0.1	115.45	115.40	-0.1	6,104	0.00%
2020/12/01	5	113.53	4	114.13	114.30	1	6,101	0.02%
2020/11/30	1.2	114.33	0	0.00	113.30	1.2	6,103	0.02%
2020/11/27	0	0.00	1	114.25	114.65	-1	6,017	-0.02%
2020/11/26	0	0.00	1	114.85	114.85	-1	6,025	-0.02%
2020/11/25	2.1	114.10	0.4	114.25	113.95	1.7	6,079	0.03%
2020/11/24	0.1	115.25	0	0.00	114.90	0.1	6,077	0.00%
2020/11/23	1	115.30	11	115.50	115.45	-10	6,072	-0.16%
2020/11/20	5	113.83	3	114.00	114.00	2	6,021	0.03%
2020/11/19	6	114.08	0	0.00	114.15	6	6,002	0.10%
2020/11/18	1	113.85	0	0.00	114.35	1	5,990	0.02%
2020/11/17	1	114.00	2	114.13	113.60	-1	5,798	-0.02%
2020/11/16	1	111.05	3.2	111.02	112.80	-2.2	5,974	-0.04%
2020/11/13	0	0.00	0.1	109.05	109.25	-0.1	5,922	0.00%
2020/11/12	0	0.00	3	108.97	108.80	-3	5,921	-0.05%
2020/11/11	0.2	108.75	1.2	108.42	108.75	-1	5,951	-0.02%
2020/11/10	0.2	107.70	0	107.65	107.10	0.1	5,872	0.00%
2020/11/09	3.3	107.76	0.3	108.00	108.10	3	5,890	0.05%
2020/11/06	0	0.00	5.3	106.32	106.70	-5.3	5,800	-0.09%
2020/11/05	1.4	105.72	13	106.08	106.05	-11.6	5,749	-0.20%
2020/11/04	0	0.00	2	106.00	106.15	-2	5,775	-0.03%
2020/11/03	1	104.60	1	104.30	104.60	0	5,805	0.00%
2020/11/02	8.4	102.67	0	0.00	103.40	8.4	5,855	0.14%
2020/10/30	5.3	103.23	0	0.00	103.00	5.3	5,771	0.09%
2020/10/29	10.2	103.73	0	0.00	103.85	10.2	5,742	0.18%
2020/10/28	1	105.00	0	0.00	105.00	1	5,746	0.02%
2020/10/26	0	106.25	0	0.00	106.10	0	5,809	0.00%
2020/10/22	1	105.50	0	0.00	106.10	1	6,240	0.02%
2020/10/21	0	0.00	0.3	106.05	105.95	-0.3	6,583	0.00%
2020/10/19	0	0.00	0	106.60	106.60	0	6,827	0.00%
2020/10/15	2	105.75	0	0.00	105.70	2	7,247	0.03%
2020/10/14	2	106.55	0	0.00	106.70	2	7,329	0.03%
2020/10/13	4	106.65	0	0.00	107.10	4	7,587	0.05%
2020/10/12	0.2	107.00	3.7	107.12	107.05	-3.4	7,623	-0.05%
2020/10/08	0	0.00	14	105.69	106.20	-14	7,814	-0.18%
2020/10/07	1	103.90	1	104.80	104.80	0	7,814	0.00%
2020/10/06	88	104.00	89	104.00	104.25	-1	7,948	-0.01%
2020/09/28	8	101.36	1	102.10	102.30	7	8,341	0.08%
2020/09/25	1	100.25	22	101.25	100.65	-21	8,481	-0.25%
2020/09/24	4	100.64	4	101.30	100.45	0	8,572	0.00%
2020/09/22	4	103.50	0	0.00	103.10	4	8,512	0.05%
2020/09/21	2	105.00	1	105.70	104.45	1	8,535	0.01%
2020/09/18	1	105.40	0	0.00	105.30	1	8,603	0.01%
2020/09/17	0.4	105.40	0	0.00	105.40	0.4	8,688	0.00%
2020/09/16	0	0.00	12	106.56	106.55	-12	8,687	-0.14%
2020/09/15	0	0.00	2	104.93	104.95	-2	8,615	-0.02%
2020/09/10	0.1	103.20	1	103.05	103.20	-0.9	8,696	-0.01%
2020/09/09	1.1	101.36	0	0.00	102.30	1.1	8,816	0.01%
2020/09/08	0	0.00	2	102.85	103.00	-2	8,871	-0.02%
2020/09/04	1	102.05	0.1	103.00	102.55	0.9	9,299	0.01%
2020/09/03	0	0.00	5	103.58	103.30	-5	9,383	-0.05%
2020/09/02	1	102.55	0	0.00	103.00	1	9,487	0.01%
2020/09/01	4	102.39	0.1	103.45	103.35	3.9	9,676	0.04%
2020/08/31	2	102.75	1	104.20	101.80	1	9,746	0.01%
2020/08/28	2	103.58	1	103.60	103.50	1	9,900	0.01%
2020/08/27	4	104.62	2	105.05	104.55	2	10,136	0.02%
2020/08/26	0	104.30	0	0.00	104.30	0	10,240	0.00%
2020/08/25	0.1	103.90	6	104.16	103.90	-5.9	10,336	-0.06%
2020/08/24	0	0.00	20	102.49	103.10	-20	10,364	-0.19%
2020/08/21	21.1	102.89	5.4	102.61	102.80	15.7	10,427	0.15%
2020/08/20	16	101.56	3	100.55	100.60	13	10,368	0.13%
2020/08/19	1	104.55	5.3	104.98	104.25	-4.3	10,314	-0.04%
2020/08/18	1	105.50	3	105.00	105.00	-2	10,301	-0.02%
2020/08/17	0.4	105.50	6	105.55	105.60	-5.6	10,461	-0.05%
2020/08/14	1	103.55	1	104.35	104.50	0	10,494	0.00%
2020/08/13	3.1	104.30	1	104.60	104.25	2.1	10,596	0.02%
2020/08/12	3	103.63	0	0.00	103.25	3	10,596	0.03%
2020/08/11	5	105.06	1	104.75	104.80	4	10,636	0.04%
2020/08/10	0.2	105.55	8	105.23	105.60	-7.8	10,686	-0.07%
2020/08/07	1	105.00	6	104.72	104.65	-5	10,733	-0.05%
2020/08/06	1	105.40	2.1	105.06	105.40	-1.1	10,703	-0.01%
2020/08/05	1	104.35	2	104.30	104.30	-1	10,772	-0.01%
2020/08/04	2	103.03	1	103.15	103.30	1	10,799	0.01%
2020/08/03	6.2	102.46	1	102.10	102.00	5.2	10,820	0.05%
2020/07/31	0.3	103.60	8	104.17	103.80	-7.7	10,803	-0.07%
2020/07/30	7	104.01	3.6	103.94	104.05	3.4	10,817	0.03%
2020/07/29	7	102.96	6	103.08	102.55	1	10,838	0.01%
2020/07/28	6.4	106.07	4	104.13	103.60	2.4	10,938	0.02%
2020/07/27	4.5	102.24	14.8	103.06	103.30	-10.3	10,878	-0.09%
2020/07/24	2	98.50	7.5	99.16	98.50	-5.5	10,696	-0.05%
2020/07/23	2.2	98.56	3	98.45	98.85	-0.8	10,533	-0.01%
2020/07/22	5.1	98.84	5	99.07	98.95	0.1	10,665	0.00%
2020/07/21	0	0.00	11	98.04	98.70	-11	10,641	-0.10%
2020/07/20	0.2	97.00	0	0.00	97.05	0.2	10,451	0.00%
2020/07/17	0.2	97.00	3	97.05	97.20	-2.8	10,475	-0.03%
2020/07/16	5	96.07	1	96.20	96.10	4	10,526	0.04%
2020/07/15	8	97.48	5	97.50	97.05	3	10,605	0.03%
2020/07/14	3	96.42	3	96.20	96.65	0	10,825	0.00%
2020/07/13	0	0.00	3	95.67	96.05	-3	10,808	-0.03%
2020/07/10	4.2	95.03	0	0.00	94.65	4.2	10,897	0.04%
2020/07/09	0.1	95.30	18	95.44	95.45	-17.9	10,924	-0.16%
2020/07/08	3	95.13	0	0.00	95.15	3	10,927	0.03%
2020/07/07	6.5	94.65	5.7	94.56	94.50	0.8	10,839	0.01%
2020/07/06	0.3	94.00	1.3	93.66	94.15	-1	10,868	-0.01%
2020/07/03	0	0.00	0	92.50	92.55	0	10,881	0.00%
2020/07/02	0	0.00	6	90.88	91.50	-6	10,886	-0.06%
2020/07/01	1.1	90.69	7.4	90.62	90.50	-6.4	10,964	-0.06%
2020/06/30	1	89.65	2	89.68	89.90	-1	10,963	-0.01%
2020/06/29	5	89.01	0	0.00	89.10	5	10,992	0.05%
2020/06/24	0	0.00	17	90.15	90.00	-17	11,055	-0.15%
2020/06/23	8	89.35	0.1	89.45	89.45	7.9	11,253	0.07%
2020/06/19	1	88.90	0	0.00	88.85	1	11,796	0.01%
2020/06/18	0	0.00	5	88.90	88.90	-5	12,203	-0.04%
2020/06/17	16.1	88.88	2	88.55	89.00	14.1	12,493	0.11%
2020/06/16	0	0.00	3	88.67	88.90	-3	12,982	-0.02%
2020/06/15	7	88.09	0	0.00	87.00	7	13,934	0.05%
2020/06/12	8.7	88.03	7	88.25	88.25	1.7	14,552	0.01%
2020/06/11	3.5	89.59	6	89.66	89.05	-2.5	15,044	-0.02%
2020/06/10	1	89.65	5	90.26	90.45	-4	15,370	-0.03%
2020/06/09	15	89.40	5.8	89.60	89.60	9.3	16,081	0.06%
2020/06/08	16	89.06	7.3	89.42	89.50	8.7	16,639	0.05%
2020/06/05	1	88.30	8	88.11	88.35	-7	16,634	-0.04%
2020/06/04	2	87.48	4	87.54	87.60	-2	16,865	-0.01%
2020/06/03	1	86.75	8	86.71	86.80	-7	17,076	-0.04%
2020/06/02	1	85.00	32	85.42	85.30	-31	17,058	-0.18%
2020/06/01	0	0.00	5	84.90	84.90	-5	17,022	-0.03%
2020/05/29	0	0.00	4	83.60	84.45	-4	17,023	-0.02%
2020/05/28	7	84.31	10	84.75	83.85	-3	17,119	-0.02%
2020/05/27	0	0.00	0	84.40	84.35	0	17,458	0.00%
2020/05/26	1.1	84.08	3	84.45	84.45	-1.9	17,792	-0.01%
2020/05/25	0	0.00	8	83.00	83.50	-8	17,786	-0.04%
2020/05/22	5.2	83.07	4	83.00	82.95	1.2	17,846	0.01%
2020/05/21	0.2	84.50	1	84.50	84.50	-0.8	17,849	0.00%
2020/05/20	0	0.00	17	84.15	83.80	-17	17,813	-0.10%
2020/05/15	1	83.80	1.2	83.60	83.85	-0.2	17,869	0.00%
2020/05/14	12.2	83.37	0	0.00	83.30	12.2	17,870	0.07%
2020/05/12	30.1	84.20	0	0.00	84.05	30.1	17,821	0.17%
2020/05/11	2	85.10	7	85.04	85.05	-5	17,723	-0.03%
2020/05/08	7.1	84.22	8	84.29	84.35	-0.9	17,698	-0.01%
2020/05/07	3	83.88	6	83.88	83.85	-3	17,719	-0.02%
2020/05/06	0.7	83.70	0	0.00	83.50	0.7	17,775	0.00%
2020/05/04	22.1	82.80	2	83.05	83.00	20.1	17,833	0.11%
2020/04/30	2	85.00	14	85.08	85.50	-12	17,721	-0.07%
2020/04/29	13	83.58	0	0.00	83.70	13	17,672	0.07%
2020/04/28	0.1	82.65	0	0.00	82.55	0.1	17,849	0.00%
2020/04/27	2.1	82.27	24	82.30	82.55	-21.9	18,260	-0.12%
2020/04/24	1	80.85	3	80.80	80.90	-2	18,144	-0.01%
2020/04/23	13	80.60	0	0.00	80.90	13	18,184	0.07%
2020/04/22	19	80.20	6	80.58	80.60	13	18,107	0.07%
2020/04/21	4.1	80.78	4	80.85	80.60	0.1	18,096	0.00%
2020/04/20	7	83.09	3	83.25	83.00	4	17,938	0.02%
2020/04/17	7	83.14	13	83.24	83.25	-6	17,844	-0.03%
2020/04/16	1	80.75	2	81.00	80.80	-1	17,420	-0.01%
2020/04/15	14.2	81.34	0	81.40	81.20	14.2	17,333	0.08%
2020/04/14	0.1	81.00	23	80.11	80.95	-23	17,185	-0.13%
2020/04/13	3	78.98	1	78.80	78.80	2	17,072	0.01%
2020/04/10	6	78.95	1	79.30	79.30	5	17,104	0.03%
2020/04/09	6.1	79.55	7	79.39	79.25	-0.9	17,121	-0.01%
2020/04/08	2.2	79.18	8	79.26	79.60	-5.8	16,942	-0.03%
2020/04/07	13	78.40	21	78.40	78.50	-8	16,760	-0.05%
2020/04/06	1.1	76.00	9	76.81	77.05	-7.9	16,558	-0.05%
2020/04/01	4.2	76.15	0	0.00	75.90	4.2	16,404	0.03%
2020/03/31	2.1	76.50	1	76.75	76.15	1.1	16,291	0.01%
2020/03/30	8	75.09	2	74.70	75.85	6	16,158	0.04%
2020/03/27	11	77.75	26	77.74	76.60	-15	15,956	-0.09%
2020/03/26	1	76.50	10	76.94	77.20	-9	15,647	-0.06%
2020/03/25	9.1	76.86	17	77.06	76.85	-7.9	15,383	-0.05%
2020/03/24	14.1	74.62	11	74.52	74.25	3.1	14,877	0.02%
2020/03/23	16	71.22	6	70.07	70.80	10	14,493	0.07%
2020/03/20	20.4	72.81	11	72.74	74.00	9.4	14,198	0.07%
2020/03/19	33	69.28	43	68.85	68.55	-10	13,591	-0.07%
2020/03/18	27.1	73.65	4	73.35	72.80	23.1	12,556	0.18%
2020/03/17	43.2	75.22	11	75.34	74.85	32.2	11,920	0.27%
2020/03/16	25.1	79.08	15	79.32	77.30	10.1	11,101	0.09%
2020/03/13	20	77.41	0	0.00	81.00	20	10,628	0.19%
2020/03/12	18.6	81.99	7	82.57	82.15	11.6	9,783	0.12%
2020/03/11	4	85.85	0	0.00	85.30	4	9,093	0.04%
2020/03/10	10	85.12	7.3	85.30	86.30	2.7	8,896	0.03%
2020/03/09	15	86.17	9	85.85	85.85	6	8,539	0.07%
2020/03/06	10	88.58	5.5	88.39	88.35	4.5	8,102	0.06%
2020/03/05	1	90.00	4	90.18	90.20	-3	7,852	-0.04%
2020/03/04	0	0.00	9	88.99	89.20	-9	7,779	-0.12%
2020/03/03	21	88.51	0	0.00	88.60	21	7,661	0.27%
2020/03/02	8	87.41	0	0.00	87.35	8	7,510	0.11%
2020/02/27	27	88.83	0	0.00	88.65	27	7,110	0.38%
2020/02/26	73	89.33	0	0.00	89.45	73	6,741	1.08%
2020/02/25	10	90.14	0	0.00	90.35	10	6,515	0.15%
2020/02/24	18	90.03	0	0.00	90.10	18	6,423	0.28%
2020/02/21	8	91.35	0	0.00	91.25	8	6,330	0.13%
2020/02/20	1	92.44	0	0.00	91.70	1	6,287	0.02%
2020/02/18	6.1	91.12	1	91.40	91.05	5.1	6,122	0.08%
2020/02/17	4.3	92.35	3	92.27	92.30	1.3	5,950	0.02%
2020/02/14	2	92.75	2	93.13	92.95	0	5,878	0.00%
2020/02/13	0	93.00	1	92.70	92.80	-1	5,836	-0.02%
2020/02/12	0	0.00	3.2	92.39	92.65	-3.2	5,837	-0.05%
2020/02/11	0	0.00	3	91.75	91.75	-3	5,791	-0.05%
2020/02/10	9	90.29	1	90.95	91.00	8	5,757	0.14%
2020/02/07	4	91.21	9	91.18	91.20	-5	5,710	-0.09%
2020/02/06	0	0.00	2	92.10	92.30	-2	5,616	-0.04%
2020/02/05	1	90.85	3	90.90	90.85	-2	5,550	-0.04%
2020/02/04	2	90.68	1.3	90.96	90.60	0.7	5,485	0.01%
2020/02/03	10	88.66	0	0.00	89.05	10	5,494	0.18%
2020/01/31	23	90.08	0	0.00	89.95	23	5,321	0.43%
2020/01/30	8.1	92.66	0	0.00	92.15	8.1	5,069	0.16%
2020/01/16	12	97.32	0	0.00	97.30	12	4,540	0.26%
2020/01/15	2	97.70	0	0.00	97.60	2	4,438	0.05%
2020/01/14	0	0.00	1	98.65	98.60	-1	4,321	-0.02%
2020/01/10	1	97.35	0.2	97.30	97.30	0.8	4,083	0.02%
2020/01/09	4	96.81	0	0.00	96.95	4	3,974	0.10%
2020/01/08	0	0.00	10	96.00	95.65	-10	3,921	-0.26%
2020/01/06	0	0.00	4	96.50	96.40	-4	3,905	-0.10%
2020/01/03	3	97.77	0	0.00	97.65	3	3,865	0.08%
2020/01/02	1	97.40	0	0.00	97.65	1	3,954	0.03%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/30	0.1	98.00	0	98.00	97.80	0	3,933	0.00%
2019/12/27	0.1	98.00	1	98.00	98.00	-0.9	3,962	-0.02%
2019/12/25	0	97.35	0.3	97.35	97.35	-0.3	4,106	-0.01%
2019/12/23	0	0.00	0.5	97.15	97.15	-0.5	4,287	-0.01%
2019/12/19	1	97.65	3	97.82	97.65	-2	4,321	-0.05%
2019/12/13	1	97.05	0	0.00	96.90	1	4,692	0.02%
2019/12/12	0	0.00	0.1	95.80	95.85	-0.1	4,677	0.00%
2019/12/09	0	0.00	1	93.65	93.65	-1	4,831	-0.02%
2019/12/06	0	0.00	0.4	93.05	93.05	-0.4	4,869	-0.01%
2019/12/05	2	92.85	0	0.00	92.90	2	5,023	0.04%
2019/11/29	1	91.45	0	0.00	91.50	1	5,843	0.02%
2019/11/27	0	0.00	0.1	93.10	93.20	-0.1	6,162	0.00%
2019/11/26	2	92.95	5	92.98	92.85	-3	6,183	-0.05%
2019/11/25	0	0.00	0.9	92.60	92.60	-0.9	6,175	-0.01%
2019/11/20	0	0.00	5	93.30	93.25	-5	6,354	-0.08%
2019/11/19	1	93.00	0	0.00	93.60	1	6,378	0.02%
2019/11/18	0	0.00	2	92.90	92.90	-2	6,432	-0.03%
2019/11/15	0	92.30	0	0.00	92.30	0	6,467	0.00%
2019/11/11	2	91.30	16	92.01	91.15	-14	6,916	-0.20%
2019/11/08	10.3	92.60	1	92.60	92.55	9.3	6,942	0.13%
2019/11/07	0.3	92.75	1	92.90	92.85	-0.8	6,947	-0.01%
2019/11/06	6	93.30	0	0.00	93.35	6	6,980	0.09%
2019/11/04	0.2	92.00	2	90.55	92.20	-1.8	7,536	-0.02%
2019/10/31	10	89.90	10	90.25	90.10	0	8,003	0.00%
2019/10/29	0	0.00	10	89.60	89.45	-10	7,891	-0.13%
2019/10/28	11	89.15	3	89.13	89.20	8	7,803	0.10%
2019/10/24	0	0.00	1	88.75	88.80	-1	7,690	-0.01%
2019/10/22	0.1	88.55	1	88.70	88.70	-1	7,742	-0.01%
2019/10/21	0	0.00	2	87.90	87.85	-2	7,787	-0.03%
2019/10/17	0	0.00	2	88.08	88.15	-2	8,024	-0.02%
2019/10/15	0	87.55	2	87.68	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	1	87.50	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	1	86.55	86.50	-1	8,169	-0.01%
2019/10/03	2	84.60	0	0.00	84.80	2	8,150	0.02%
2019/10/02	1	85.60	0.3	85.65	85.65	0.7	8,133	0.01%
2019/10/01	1	85.70	0	0.00	85.95	1	8,066	0.01%
2019/09/27	1	84.60	0	0.00	84.60	1	8,011	0.01%
2019/09/26	1.4	84.55	3	84.30	84.30	-1.6	8,006	-0.02%
2019/09/25	0	0.00	3.1	83.95	84.10	-3.1	8,007	-0.04%
2019/09/24	3	84.40	2	84.60	84.65	1	8,170	0.01%
2019/09/23	0	0.00	2	84.68	84.50	-2	8,155	-0.02%
2019/09/18	0	0.00	2.1	84.80	84.95	-2.1	8,303	-0.02%
2019/09/17	0.1	84.20	2	84.20	84.25	-2	8,296	-0.02%
2019/09/16	0	84.30	5	84.31	84.40	-5	8,469	-0.06%
2019/09/11	3	83.75	2	83.40	83.45	1	8,689	0.01%
2019/09/10	0	0.00	3	83.53	83.40	-3	8,659	-0.03%
2019/09/09	0	0.00	6	83.83	83.80	-6	8,675	-0.07%
2019/09/06	0	0.00	18	83.48	83.50	-18	8,517	-0.21%
2019/09/05	3	82.85	11	82.97	83.00	-8	8,329	-0.10%
2019/09/04	1	81.95	12	82.06	82.15	-11	8,060	-0.14%
2019/09/03	0	0.00	5	81.94	81.20	-5	8,057	-0.06%
2019/09/02	8	81.81	5	81.93	81.90	3	8,101	0.04%
2019/08/30	0	0.00	9	81.66	81.85	-9	8,117	-0.11%
2019/08/29	5	80.30	0	0.00	80.55	5	7,912	0.06%
2019/08/28	1	80.45	0	0.00	80.40	1	7,978	0.01%
2019/08/27	3	80.15	0	0.00	79.85	3	8,023	0.04%
2019/08/26	7	79.70	12	80.00	79.65	-5	8,107	-0.06%
2019/08/23	3	80.95	0	0.00	81.00	3	8,030	0.04%
2019/08/22	0	0.00	3	81.58	80.90	-3	8,137	-0.04%
2019/08/21	1	81.05	1	81.10	81.10	0	8,144	0.00%
2019/08/20	1	80.85	3	80.85	81.00	-2	8,234	-0.02%
2019/08/19	3	80.40	0	0.00	80.80	3	8,265	0.04%
2019/08/16	1	79.82	0	0.00	80.35	1	8,584	0.01%
2019/08/15	1	79.30	0	0.00	79.40	1	8,658	0.01%
2019/08/12	1	80.70	0	0.00	80.60	1	9,106	0.01%
2019/08/07	4.1	79.70	0	0.00	79.70	4.1	9,541	0.04%
2019/08/06	14	78.74	1	78.60	80.10	13	9,598	0.14%
2019/08/05	10	80.19	1	80.15	80.15	9	9,494	0.09%
2019/08/02	9	80.77	0	0.00	80.95	9	9,347	0.10%
2019/08/01	1	82.15	6	82.34	82.30	-5	9,181	-0.05%
2019/07/31	4	82.86	0	0.00	82.80	4	9,324	0.04%
2019/07/26	0	0.00	1	83.40	83.25	-1	10,049	-0.01%
2019/07/25	1	83.80	20	83.69	83.80	-19	10,100	-0.19%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	3	83.63	83.60	-3	10,068	-0.03%
2019/07/22	1	83.40	11	83.47	83.40	-10	10,034	-0.10%
2019/07/19	1	83.00	1	83.15	83.00	0	9,953	0.00%
2019/07/18	0	0.00	3	82.80	82.70	-3	9,842	-0.03%
2019/07/17	1	82.85	0	0.00	82.80	1	9,816	0.01%
2019/07/16	0.1	83.35	0	0.00	83.35	0.1	9,688	0.00%
2019/07/15	0.2	83.20	0	0.00	83.20	0.2	9,805	0.00%
2019/07/12	0	0.00	5	82.80	82.75	-5	9,994	-0.05%
2019/07/11	0	0.00	2	82.80	82.85	-2	10,329	-0.02%
2019/07/10	0	0.00	1	82.00	82.20	-1	10,286	-0.01%
2019/07/09	1	81.50	2	81.40	81.50	-1	10,340	-0.01%
2019/07/08	0	0.00	1	81.80	81.60	-1	10,397	-0.01%
2019/07/02	1	82.65	4	82.49	82.45	-3	10,772	-0.03%
2019/07/01	0	0.00	6	82.66	82.65	-6	10,800	-0.06%
2019/06/28	4	81.18	0	0.00	80.90	4	10,664	0.04%
2019/06/27	0	0.00	35.1	81.23	81.50	-35.1	10,782	-0.33%
2019/06/26	5	80.50	0	0.00	80.35	5	10,621	0.05%
2019/06/25	0	0.00	2	80.75	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	2	81.43	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	3	81.05	80.85	-3	10,258	-0.03%
2019/06/20	5	80.90	0	0.00	80.85	5	10,120	0.05%
2019/06/19	6	80.00	22	80.33	80.75	-16	10,042	-0.16%
2019/06/18	2	78.80	0	0.00	78.90	2	9,868	0.02%
2019/06/17	2	78.53	1	78.55	78.70	1	10,017	0.01%
2019/06/14	0	79.00	0	0.00	78.90	0	10,058	0.00%
2019/06/13	1	79.10	0	0.00	79.05	1	10,209	0.01%
2019/06/12	0	0.00	4	79.66	79.70	-4	10,302	-0.04%
2019/06/11	0.3	79.55	20	79.51	79.40	-19.7	10,234	-0.19%
2019/06/10	1	78.95	2	78.83	79.05	-1	10,226	-0.01%
2019/06/05	0	0.00	3	78.87	78.30	-3	10,282	-0.03%
2019/06/04	2	78.10	0	0.00	78.05	2	10,331	0.02%
2019/06/03	1	77.95	1	78.20	78.55	0	10,515	0.00%
2019/05/31	2	77.90	2	78.28	78.45	0	10,741	0.00%
2019/05/30	1	77.15	0	0.00	77.40	1	10,771	0.01%
2019/05/29	5	76.56	1	76.70	76.75	4	10,785	0.04%
2019/05/28	5.1	77.04	7	76.96	77.10	-1.9	10,839	-0.02%
2019/05/27	15	77.05	0	0.00	77.15	15	10,940	0.14%
2019/05/24	4	77.26	0	0.00	77.35	4	11,071	0.04%
2019/05/23	26	77.17	0	0.00	76.95	26	11,135	0.23%
2019/05/22	8	78.35	0	0.00	78.40	8	11,019	0.07%
2019/05/21	10	78.05	10	77.90	78.40	0	11,415	0.00%
2019/05/20	7	78.52	1	78.60	78.20	6	11,133	0.05%
2019/05/17	11	78.60	1	79.35	78.25	10	11,004	0.09%
2019/05/16	2	79.33	0	0.00	79.05	2	10,671	0.02%
2019/05/15	13	79.73	0	0.00	79.75	13	10,447	0.12%
2019/05/14	15	79.58	6	79.24	79.65	9	10,229	0.09%
2019/05/13	4	80.56	0	0.00	80.15	4	9,994	0.04%
2019/05/10	3	81.18	1	82.00	81.50	2	9,793	0.02%
2019/05/09	12	81.54	0	0.00	81.55	12	9,684	0.12%
2019/05/07	0	0.00	0	83.25	83.15	0	9,480	0.00%
2019/05/06	2	82.20	7	82.19	82.30	-5	9,368	-0.05%
2019/05/02	0	0.00	2	83.20	83.00	-2	8,904	-0.02%
2019/04/30	7	82.56	0	0.00	82.80	7	8,949	0.08%
2019/04/29	1	82.75	1	82.65	82.80	0	9,065	0.00%
2019/04/26	3	82.40	3	82.40	82.45	0	9,151	0.00%
2019/04/23	0	0.00	3	83.03	83.05	-3	9,597	-0.03%
2019/04/19	3	82.97	0	0.00	82.80	3	9,709	0.03%
2019/04/18	0	0.00	1	83.00	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	1	82.90	82.75	-1	9,394	-0.01%
2019/04/15	0	81.85	2	81.83	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	1	81.10	81.10	-1	9,533	-0.01%
2019/04/11	0	81.15	4	81.28	81.15	-4	9,630	-0.04%
2019/04/10	1.5	81.23	19	81.26	81.50	-17.5	9,634	-0.18%
2019/04/09	0	0.00	6	81.25	81.40	-6	9,531	-0.06%
2019/04/08	0	0.00	6	80.95	80.90	-6	9,436	-0.06%
2019/04/03	1	80.15	0	0.00	80.15	1	9,452	0.01%
2019/04/02	0	0.00	2	80.13	80.15	-2	9,539	-0.02%
2019/04/01	1	80.00	24	80.29	79.85	-23	9,544	-0.24%
2019/03/29	2	78.50	0	0.00	79.15	2	9,410	0.02%
2019/03/28	0	0.00	2	78.55	78.50	-2	9,457	-0.02%
2019/03/27	5	78.50	0	0.00	78.50	5	9,559	0.05%
2019/03/26	0	0.00	2	78.50	78.65	-2	9,592	-0.02%
2019/03/25	1	78.05	1	78.05	78.15	0	9,674	0.00%
2019/03/22	1.1	79.59	7	79.50	79.35	-6	9,652	-0.06%
2019/03/21	0	0.00	1	78.95	79.15	-1	9,683	-0.01%
2019/03/20	1.1	78.41	0	0.00	78.50	1.1	9,598	0.01%
2019/03/18	0	0.00	11	78.05	78.10	-11	9,490	-0.12%
2019/03/15	0	77.60	7	77.59	77.60	-7	9,503	-0.07%
2019/03/14	6	77.14	0	0.00	77.05	6	9,425	0.06%
2019/03/13	2	77.05	1	77.10	77.10	1	9,677	0.01%
2019/03/12	0	0.00	2	77.00	77.25	-2	9,668	-0.02%
2019/03/11	1.6	76.02	0	0.00	76.15	1.6	9,506	0.02%
2019/03/08	5	76.02	2	76.00	76.00	3	9,659	0.03%
2019/03/07	1	76.80	1	76.75	76.65	0	9,564	0.00%
2019/03/06	0	0.00	1	76.85	76.95	-1	9,408	-0.01%
2019/03/05	1	76.60	0	0.00	76.75	1	9,208	0.01%
2019/03/04	4	76.80	0	0.00	76.95	4	9,178	0.04%
2019/02/27	1	77.50	0	0.00	77.65	1	9,143	0.01%
2019/02/26	0	0.00	11	77.68	77.70	-11	8,995	-0.12%
2019/02/25	0	0.00	5	77.60	77.50	-5	8,829	-0.06%
2019/02/22	0	0.00	5	76.90	76.95	-5	8,759	-0.06%
2019/02/21	1	76.95	13	76.73	77.10	-12	8,738	-0.14%
2019/02/20	1	76.40	7	76.47	76.35	-6	8,545	-0.07%
2019/02/19	1	75.65	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	75.75	0	0.00	75.65	0	8,168	0.00%
2019/02/14	5	75.50	1	75.35	75.25	4	8,284	0.05%
2019/02/13	3	75.57	0	0.00	75.50	3	8,325	0.04%
2019/02/12	1	75.45	5	75.67	75.65	-4	8,870	-0.05%
2019/02/11	0	0.00	4	75.19	75.15	-4	8,939	-0.04%
2019/01/29	3	74.42	0	0.00	74.50	3	8,949	0.03%
2019/01/28	0	0.00	1	75.25	75.15	-1	8,953	-0.01%
2019/01/25	0	0.00	26	75.05	75.00	-26	9,001	-0.29%
2019/01/24	1	73.95	0	0.00	74.05	1	8,992	0.01%
2019/01/23	1	73.70	2	74.00	73.70	-1	9,099	-0.01%
2019/01/22	0.2	74.40	0	0.00	74.05	0.2	9,094	0.00%
2019/01/21	0	76.50	0	0.00	76.50	0	9,112	0.00%
2019/01/17	2	75.55	0	0.00	75.55	2	9,581	0.02%
2019/01/16	0	75.60	0	0.00	75.55	0	9,630	0.00%
2019/01/15	1	75.60	0	0.00	75.65	1	9,789	0.01%
2019/01/14	1	75.15	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	1	75.35	75.50	-1	9,912	-0.01%
2019/01/07	1	73.95	9	73.54	73.95	-8	10,889	-0.07%
2019/01/04	9	72.33	0	0.00	72.20	9	11,031	0.08%
2019/01/03	8	73.49	10	73.50	73.35	-2	11,818	-0.02%
2018/12/28	0	0.00	5	75.16	75.50	-5	12,571	-0.04%
2018/12/27	10	74.75	3	74.97	75.05	7	12,940	0.05%
2018/12/26	5.1	73.74	0	0.00	73.55	5.1	12,942	0.04%
2018/12/25	2	73.45	1	73.50	73.75	1	12,867	0.01%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/21	2	74.83	27	74.86	75.20	-25	12,926	-0.19%
2018/12/20	2	75.13	2	75.48	75.05	0	13,248	0.00%
2018/12/18	1	75.50	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0	0.00	4	75.86	75.95	-4	13,268	-0.03%
2018/12/14	9	75.24	2	75.28	75.35	7	13,243	0.05%
2018/12/13	14	76.25	3	76.18	76.30	11	13,211	0.08%
2018/12/12	1	75.60	2	75.80	76.20	-1	13,210	-0.01%
2018/12/11	13	74.83	3	74.92	75.05	10	13,215	0.08%
2018/12/10	8	74.58	2	74.55	74.45	6	13,270	0.05%
2018/12/07	12	75.56	3	75.60	75.45	9	13,404	0.07%
2018/12/06	23	75.20	10	75.00	75.10	13	13,600	0.10%
2018/12/05	5	76.79	0	0.00	76.65	5	13,587	0.04%
2018/12/04	10	78.15	0	0.00	78.25	10	13,516	0.07%
2018/12/03	0	0.00	18	78.58	78.80	-18	13,489	-0.13%
2018/11/30	1	77.00	0	0.00	76.75	1	13,291	0.01%
2018/11/29	4	77.46	12	77.34	77.05	-8	13,262	-0.06%
2018/11/28	9	75.96	5	76.48	76.90	4	13,153	0.03%
2018/11/27	13	75.46	0	0.00	76.05	13	13,089	0.10%
2018/11/26	2	76.38	2	76.50	76.15	0	13,032	0.00%
2018/11/23	4	75.41	0	0.00	75.35	4	13,091	0.03%
2018/11/22	2	75.90	2	76.13	75.60	0	13,247	0.00%
2018/11/21	4	75.06	1	75.65	76.00	3	13,286	0.02%
2018/11/20	5	76.10	0	0.00	76.00	5	13,118	0.04%
2018/11/15	0	77.85	1	76.90	77.60	-1	12,876	-0.01%
2018/11/13	4	76.23	1	76.90	77.10	3	12,813	0.02%
2018/11/12	2	78.15	0	0.00	78.00	2	12,712	0.02%
2018/11/09	0.1	77.90	0	0.00	77.80	0.1	12,685	0.00%
2018/11/08	2	78.95	7	78.90	78.85	-5	12,143	-0.04%
2018/11/07	0	0.00	2	78.40	78.40	-2	12,009	-0.02%
2018/11/06	2	78.00	0	0.00	78.00	2	12,027	0.02%
2018/11/05	3	77.98	0	0.00	78.25	3	11,945	0.03%
2018/11/02	5	78.56	11	78.58	78.65	-6	11,895	-0.05%
2018/11/01	13	77.97	2	77.98	78.40	11	11,851	0.09%
2018/10/31	6	77.30	9	77.32	77.55	-3	11,758	-0.03%
2018/10/30	3	75.77	0	0.00	75.95	3	11,634	0.03%
2018/10/29	12	75.65	4	75.75	75.75	8	11,553	0.07%
2018/10/26	5	74.92	2	75.40	75.40	3	11,468	0.03%
2018/10/25	3	75.62	0	0.00	75.50	3	11,239	0.03%
2018/10/24	5	77.28	0	0.00	77.40	5	10,803	0.05%
2018/10/23	2	78.05	0	0.00	77.75	2	10,641	0.02%
2018/10/22	3	78.30	3	79.33	79.20	0	10,326	0.00%
2018/10/19	7	78.49	0	0.00	79.30	7	10,260	0.07%
2018/10/18	5	79.20	7	79.01	79.15	-2	10,165	-0.02%
2018/10/17	7	79.93	0	0.00	79.40	7	10,117	0.07%
2018/10/16	4	79.31	0	0.00	79.30	4	9,921	0.04%
2018/10/15	2	78.74	1	78.95	79.20	1	9,950	0.01%
2018/10/12	7	78.81	67	79.22	80.05	-60	9,350	-0.64%
2018/10/11	60	78.82	3	79.35	77.40	57	9,184	0.62%
2018/10/09	19	83.18	0	0.00	83.25	19	8,092	0.23%
2018/10/08	60	82.93	7	82.85	83.00	53	7,840	0.68%
2018/10/05	31	83.70	0	0.00	83.45	31	7,292	0.43%
2018/10/04	16	84.88	0	0.00	84.90	16	6,962	0.23%
2018/09/28	0	0.00	5.3	86.96	86.90	-5.3	6,925	-0.08%
2018/09/27	0	0.00	31	87.23	87.35	-31	6,757	-0.46%
2018/09/26	0	0.00	3	86.87	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	39	86.92	87.10	-39	6,273	-0.62%
2018/09/21	0	0.00	6	86.50	86.85	-6	6,218	-0.10%
2018/09/20	1	85.90	0	0.00	85.90	1	6,205	0.02%
2018/09/18	1	85.65	2	85.55	85.40	-1	6,361	-0.02%
2018/09/17	3	85.90	0	0.00	85.85	3	6,533	0.05%
2018/09/14	15	85.97	0	0.00	86.50	15	6,517	0.23%
2018/09/13	24	85.27	0	0.00	84.95	24	6,481	0.37%
2018/09/12	17.3	85.43	0	0.00	85.55	17.3	6,167	0.28%
2018/09/11	20	85.63	0	0.00	85.65	20	5,989	0.33%
2018/09/06	10	86.33	0	0.00	86.50	10	5,741	0.17%
2018/09/03	2	86.73	0	0.00	86.45	2	5,798	0.03%
2018/08/31	0	0.00	20	86.66	86.95	-20	5,795	-0.35%
2018/08/30	2	88.20	4	87.91	87.55	-2	5,836	-0.03%
2018/08/29	0	0.00	4	87.19	87.25	-4	5,778	-0.07%
2018/08/27	0	0.00	1.1	85.05	85.55	-1.1	5,580	-0.02%
2018/08/23	0	0.00	1	85.00	85.05	-1	5,512	-0.02%
2018/08/22	16	84.72	0	0.00	84.65	16	5,551	0.29%
2018/08/21	4.1	84.21	0	0.00	84.55	4.1	5,515	0.07%
2018/08/17	2	83.80	0	0.00	83.65	2	5,479	0.04%
2018/08/16	3	83.11	0	0.00	83.80	3	5,421	0.06%
2018/08/14	1	84.30	0	0.00	84.55	1	5,340	0.02%
2018/08/13	7	84.11	0	0.00	83.95	7	5,368	0.13%
2018/08/06	1	85.95	0	0.00	85.70	1	5,727	0.02%
2018/08/03	0	0.00	14	85.65	85.55	-14	5,980	-0.23%
2018/08/02	2	85.35	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0	86.00	1.1	86.09	86.15	-1	6,036	-0.02%
2018/07/27	0	0.00	1	85.45	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	6	85.00	85.00	-6	6,129	-0.10%
2018/07/24	0	0.00	1	84.40	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	9	84.58	84.55	-9	6,204	-0.15%
2018/07/20	0	0.00	9	84.42	84.65	-9	6,337	-0.14%
2018/07/19	0	0.00	3	83.63	83.30	-3	6,304	-0.05%
2018/07/18	0	0.00	3.1	83.24	83.05	-3.1	6,365	-0.05%
2018/07/17	1	82.60	0	0.00	82.55	1	6,322	0.02%
2018/07/16	0	83.10	0	0.00	83.00	0	6,422	0.00%
2018/07/13	0	0.00	1	83.30	83.35	-1	6,407	-0.02%
2018/07/12	0	0.00	2	82.40	82.65	-2	6,241	-0.03%
2018/07/10	0	0.00	1	82.65	82.45	-1	6,163	-0.02%
2018/07/06	2	80.45	3	80.70	80.95	-1	6,040	-0.02%
2018/07/05	1	80.70	0	0.00	80.75	1	5,994	0.02%
2018/07/04	2	81.40	0	0.00	81.40	2	6,006	0.03%
2018/07/02	4	81.50	5	81.35	81.05	-1	6,052	-0.02%
2018/06/29	4	81.20	0	0.00	81.45	4	6,045	0.07%
2018/06/28	2	80.00	0	0.00	80.05	2	5,950	0.03%
2018/06/27	6	80.49	0	0.00	80.40	6	5,831	0.10%
2018/06/26	15	80.44	0	0.00	80.70	15	5,761	0.26%
2018/06/25	4	80.80	0	0.00	80.90	4	5,556	0.07%
2018/06/22	4	80.50	0	0.00	81.15	4	5,478	0.07%
2018/06/19	1	80.95	0	0.00	80.60	1	5,466	0.02%
2018/06/15	1	81.38	0	0.00	81.95	1	5,464	0.02%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/08	0	0.00	1	83.30	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	3	83.35	83.45	-3	5,565	-0.05%
2018/06/06	0	0.00	4	82.96	83.30	-4	5,598	-0.07%
2018/06/04	0	0.00	3	82.25	82.60	-3	5,547	-0.05%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/24	1	81.30	0	0.00	81.55	1	5,699	0.02%
2018/05/23	0	0.00	1	82.00	81.35	-1	5,743	-0.02%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/18	0	81.05	1	81.00	80.95	-1	6,008	-0.02%
2018/05/17	0	0.00	3	81.60	81.20	-3	6,238	-0.05%
2018/05/15	0	0.00	6	81.95	81.65	-6	6,311	-0.10%
2018/05/14	0	0.00	2.3	82.45	82.50	-2.3	6,727	-0.03%
2018/05/11	0	0.00	9	81.46	81.60	-9	6,558	-0.14%
2018/05/10	0	0.00	8	80.64	80.65	-8	6,315	-0.13%
2018/05/04	2	78.60	1.8	78.88	78.95	0.2	6,314	0.00%
2018/05/03	3	78.68	0	0.00	78.55	3	6,384	0.05%
2018/05/02	1	79.40	4	79.85	79.40	-3	6,320	-0.05%
2018/04/30	5	79.68	0	0.00	80.00	5	6,313	0.08%
2018/04/27	3	79.05	2	79.08	79.20	1	6,300	0.02%
2018/04/26	8.1	79.14	0	0.00	79.05	8.1	6,167	0.13%
2018/04/25	6.3	79.14	0	0.00	79.30	6.3	5,981	0.11%
2018/04/24	8	79.39	0	0.00	79.55	8	5,821	0.14%
2018/04/20	2	80.73	0	0.00	80.75	2	5,524	0.04%
2018/04/18	2	81.50	0	0.00	81.60	2	5,395	0.04%
2018/04/16	0	82.50	0	0.00	82.30	0	5,399	0.00%
2018/04/03	1	81.25	0	0.00	81.50	1	5,642	0.02%
2018/03/31	0.1	82.95	1	82.95	82.95	-0.9	5,607	-0.02%
2018/03/28	0	0.00	1	82.85	82.25	-1	5,560	-0.02%
2018/03/26	1	81.85	0	0.00	82.20	1	5,484	0.02%
2018/03/22	0	0.00	3	83.50	83.55	-3	5,423	-0.06%
2018/03/16	1	83.40	1	83.20	83.90	0	5,399	0.00%
2018/03/14	0	0.00	4	84.15	84.30	-4	5,360	-0.07%
2018/03/12	1.1	84.15	0	0.00	84.15	1.1	5,367	0.02%
2018/03/08	0	0.00	100	82.30	82.75	-100	5,427	-1.84%
2018/03/07	1	81.80	0	0.00	81.80	1	5,398	0.02%
2018/03/06	1.1	82.03	8	81.98	82.15	-6.9	5,449	-0.13%
2018/03/05	1	80.80	1	81.00	80.75	0	5,491	0.00%
2018/03/02	2	80.83	0	0.00	81.15	2	5,452	0.04%
2018/02/27	1	82.35	2	82.95	82.35	-1	5,345	-0.02%
2018/02/26	1	82.40	0	0.00	82.40	1	5,235	0.02%
2018/02/23	1	81.50	4	81.71	82.00	-3	5,206	-0.06%
2018/02/22	4	81.04	1	81.10	81.00	3	5,225	0.06%
2018/02/21	1	81.35	4	81.51	81.50	-3	5,238	-0.06%
2018/02/12	4	79.70	3	79.60	79.70	1	5,082	0.02%
2018/02/09	3	78.22	3	78.98	79.05	0	5,062	0.00%
2018/02/08	1	80.65	0	0.00	80.60	1	4,828	0.02%
2018/02/07	10.1	81.18	7	81.34	80.65	3.1	4,854	0.06%
2018/02/06	111	80.83	0	0.00	79.65	111	4,702	2.36%	大買/鉅額交易
2018/02/05	1	83.25	0	0.00	83.60	1	4,182	0.02%
2018/01/31	0.8	85.00	0	0.00	84.65	0.8	4,014	0.02%
2018/01/29	2	85.30	1.2	86.04	85.55	0.8	3,924	0.02%
2018/01/26	11	87.51	0	0.00	87.50	11	3,841	0.29%
2018/01/24	0	0.00	0.4	87.25	87.20	-0.4	3,678	-0.01%
2018/01/19	0	0.00	1	87.00	87.15	-1	3,550	-0.03%
2018/01/17	0	0.00	3	84.90	85.15	-3	3,441	-0.09%
2018/01/15	0	0.00	1	84.55	84.65	-1	3,328	-0.03%
2018/01/11	1	83.30	0	0.00	83.40	1	3,303	0.03%
2018/01/10	0	0.00	1	83.75	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	1	84.05	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	8	83.94	84.10	-8	3,298	-0.24%
2018/01/05	0	0.00	2	83.55	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	1	83.30	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	5	83.21	83.35	-5	3,464	-0.14%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,412	-0.03%