元大台灣50 (0050)-元大-桃園券商分點個股進出

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－元大-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園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	1.1	158.41	156.95	-1.1	11,435	-0.01%
2024/05/02	3.6	156.55	1	156.35	156.15	2.6	11,775	0.02%
2024/04/30	2	159.04	5.3	159.22	158.25	-3.3	11,907	-0.03%
2024/04/29	3	158.60	8.9	158.32	158.80	-5.8	11,948	-0.05%
2024/04/26	5.1	155.66	11.5	156.26	156.00	-6.4	12,035	-0.05%
2024/04/25	1.1	153.80	0	153.80	153.50	1	12,372	0.01%
2024/04/24	1.2	156.00	5.5	155.72	156.35	-4.3	12,412	-0.03%
2024/04/23	1.4	151.86	5.2	152.16	151.90	-3.8	12,890	-0.03%
2024/04/22	7.3	150.73	4	150.53	150.45	3.2	13,165	0.02%
2024/04/19	37	151.76	6.1	151.35	150.90	30.9	13,214	0.23%
2024/04/18	1.4	157.65	1.1	158.45	158.95	0.3	12,816	0.00%
2024/04/17	1.1	156.44	1.6	156.50	157.40	-0.4	12,800	0.00%
2024/04/16	27.9	155.73	4.9	155.50	155.65	23	12,784	0.18%
2024/04/15	5.2	160.04	1	160.15	160.00	4.1	12,601	0.03%
2024/04/12	13.1	162.33	8.4	162.54	162.10	4.6	12,626	0.04%
2024/04/11	4.5	161.82	1.2	162.10	162.50	3.3	12,596	0.03%
2024/04/10	1.8	163.14	8.1	163.08	163.00	-6.3	12,600	-0.05%
2024/04/09	1.7	162.07	35.4	162.30	163.25	-33.7	12,737	-0.26%
2024/04/08	1	159.39	5.4	159.01	159.45	-4.4	12,701	-0.03%
2024/04/03	4.1	158.58	6.3	158.02	158.55	-2.2	12,825	-0.02%
2024/04/02	2	159.05	5.6	159.29	159.65	-3.6	12,995	-0.03%
2024/04/01	2.5	158.26	8.5	158.22	157.40	-6.1	13,372	-0.05%
2024/03/29	1.9	157.41	28.7	157.95	157.90	-26.8	13,564	-0.20%
2024/03/28	2.1	156.52	1.4	156.98	156.90	0.7	13,567	0.01%
2024/03/27	0.1	157.18	11.4	157.51	157.65	-11.3	13,618	-0.08%
2024/03/26	0.1	158.25	6.5	157.98	157.60	-6.3	13,634	-0.05%
2024/03/25	1	157.90	3.1	157.37	157.50	-2.1	13,636	-0.02%
2024/03/22	3.1	157.06	3.9	157.28	157.20	-0.8	13,586	-0.01%
2024/03/21	2.1	156.78	30.4	157.03	157.40	-28.3	13,584	-0.21%
2024/03/20	1.1	153.97	1.4	153.61	153.20	-0.3	13,558	0.00%
2024/03/19	2.1	153.99	0.6	153.40	154.05	1.5	13,924	0.01%
2024/03/18	9	153.14	3.3	154.08	154.40	5.7	13,830	0.04%
2024/03/15	0.8	154.14	3.1	153.92	153.00	-2.3	13,623	-0.02%
2024/03/14	0.4	154.82	2.4	155.21	155.10	-2	13,532	-0.01%
2024/03/13	0.3	155.18	23.5	155.31	155.25	-23.2	13,611	-0.17%
2024/03/12	3.8	153.00	8.9	153.33	154.50	-5.1	13,443	-0.04%
2024/03/11	2.5	153.03	15.9	153.28	152.90	-13.4	13,318	-0.10%
2024/03/08	3	154.87	33.8	155.49	154.45	-30.8	13,181	-0.23%
2024/03/07	1.9	151.72	45.2	151.54	152.30	-43.3	12,772	-0.34%
2024/03/06	1.6	147.79	17	148.19	148.85	-15.4	12,366	-0.12%
2024/03/05	3.3	148.10	13.9	148.15	148.15	-10.6	12,273	-0.09%
2024/03/04	1	147.10	26.9	146.09	146.95	-25.9	12,111	-0.21%
2024/03/01	0.7	143.34	11.5	143.57	142.80	-10.8	11,865	-0.09%
2024/02/29	2.3	143.04	6.1	143.23	143.30	-3.8	11,877	-0.03%
2024/02/27	2.7	143.60	2.1	143.74	143.35	0.6	11,985	0.01%
2024/02/26	0.7	143.61	4.6	143.72	143.95	-3.9	11,990	-0.03%
2024/02/23	0	143.65	9.1	143.75	143.75	-9.1	11,929	-0.08%
2024/02/22	0.8	142.44	12.1	142.52	142.80	-11.3	12,083	-0.09%
2024/02/21	2.7	141.18	2.6	141.33	141.20	0.1	12,022	0.00%
2024/02/20	0.3	141.32	8	141.83	141.65	-7.6	12,301	-0.06%
2024/02/19	9.6	140.90	2.8	140.96	141.10	6.8	12,385	0.05%
2024/02/16	3.8	141.38	4.6	141.67	141.30	-0.8	12,615	-0.01%
2024/02/15	3.4	142.38	79	141.94	142.35	-75.6	12,656	-0.60%
2024/02/05	1.2	136.07	2.7	135.85	135.95	-1.5	12,384	-0.01%
2024/02/02	0.2	134.83	0.2	134.93	135.10	-0.1	12,168	0.00%
2024/02/01	6.6	133.94	0.4	134.16	134.35	6.2	12,124	0.05%
2024/01/31	3.4	134.57	7.3	134.96	134.35	-3.8	12,169	-0.03%
2024/01/30	3	136.50	3.6	136.41	136.15	-0.6	12,165	0.00%
2024/01/29	2.2	136.17	33.6	136.40	136.50	-31.4	12,271	-0.26%
2024/01/26	0.2	135.60	18.6	135.77	135.65	-18.3	11,972	-0.15%
2024/01/25	1.5	135.13	30.8	135.37	135.65	-29.3	11,872	-0.25%
2024/01/24	2.2	134.05	7.7	134.21	134.00	-5.5	11,511	-0.05%
2024/01/23	1	133.83	6.7	134.01	134.05	-5.7	11,454	-0.05%
2024/01/22	2.7	133.88	30.4	133.88	133.80	-27.7	11,491	-0.24%
2024/01/19	20.4	132.89	26.6	132.13	132.90	-6.3	11,344	-0.06%
2024/01/18	10.8	128.21	1	128.20	128.30	9.8	11,276	0.09%
2024/01/17	67.1	127.79	0	0.00	127.45	67.1	11,225	0.60%
2024/01/16	15.4	131.52	0	0.00	131.65	15.4	10,739	0.14%
2024/01/15	2.2	133.36	0	133.10	133.00	2.2	10,507	0.02%
2024/01/12	4.5	132.17	2	132.05	132.65	2.5	10,378	0.02%
2024/01/11	3.1	132.60	11.1	132.73	132.85	-8	10,400	-0.08%
2024/01/10	4.3	132.44	0.8	132.60	132.30	3.6	10,466	0.03%
2024/01/09	0.5	133.06	6.5	133.20	133.00	-6	10,467	-0.06%
2024/01/08	6.1	132.88	1	132.97	132.75	5.1	10,501	0.05%
2024/01/05	4.2	132.49	33	132.18	132.15	-28.8	10,451	-0.28%
2024/01/04	8.7	132.48	2.7	132.57	132.50	6	10,623	0.06%
2024/01/03	12.1	132.78	5.6	132.81	132.55	6.5	10,771	0.06%
2024/01/02	5.6	134.90	5	134.78	134.90	0.6	10,627	0.01%
2023/12/29	2.3	135.65	2.9	135.76	135.45	-0.6	10,597	-0.01%
2023/12/28	2.4	135.60	2.7	135.72	135.75	-0.3	10,564	0.00%
2023/12/27	1.7	134.87	7.2	135.50	135.75	-5.6	10,401	-0.05%
2023/12/26	5.1	133.83	18.5	134.15	134.25	-13.4	10,010	-0.13%
2023/12/25	6.1	133.50	2.3	133.52	133.50	3.8	9,822	0.04%
2023/12/22	3	132.75	0	0.00	132.95	3	9,796	0.03%
2023/12/21	4.2	132.28	1.1	132.22	132.60	3.1	9,860	0.03%
2023/12/20	3.3	133.55	3.6	133.62	133.75	-0.3	9,837	0.00%
2023/12/19	6	133.41	6.3	132.99	133.40	-0.3	9,885	0.00%
2023/12/18	5.2	133.24	5.9	133.25	133.90	-0.7	10,144	-0.01%
2023/12/15	4.9	133.88	21.8	133.97	133.70	-16.9	10,132	-0.17%
2023/12/14	3.5	132.61	48.1	133.02	133.15	-44.6	9,893	-0.45%
2023/12/13	3.1	131.75	3.8	131.64	131.55	-0.7	9,477	-0.01%
2023/12/12	3.3	131.88	5.4	131.80	131.50	-2.1	9,524	-0.02%
2023/12/11	3.7	130.91	16.5	131.09	131.20	-12.8	9,552	-0.13%
2023/12/08	0.2	130.85	1.1	131.26	131.05	-0.9	9,554	-0.01%
2023/12/07	1.2	130.48	0.1	130.25	130.00	1.1	9,380	0.01%
2023/12/06	2.6	130.94	6.8	131.03	130.80	-4.2	9,471	-0.04%
2023/12/05	5.3	130.09	29.6	130.12	130.35	-24.3	9,445	-0.26%
2023/12/04	3.3	131.32	2.3	131.46	131.30	0.9	9,459	0.01%
2023/12/01	0.3	131.26	1.3	131.39	131.80	-1	9,507	-0.01%
2023/11/30	4.8	131.20	1.1	131.25	131.35	3.7	9,479	0.04%
2023/11/29	1.3	131.39	1.9	131.39	131.15	-0.5	9,354	-0.01%
2023/11/28	3.3	130.49	4.3	131.32	131.25	-1	9,295	-0.01%
2023/11/27	1.4	130.61	32	130.44	130.35	-30.7	9,208	-0.33%
2023/11/24	0	131.19	4.3	131.30	131.20	-4.3	9,147	-0.05%
2023/11/22	0	131.45	3.5	131.38	131.35	-3.4	9,002	-0.04%
2023/11/21	0.5	132.46	23.5	132.48	132.55	-23	9,018	-0.25%
2023/11/20	0	130.78	0.6	130.76	130.95	-0.6	8,657	-0.01%
2023/11/17	0	0.00	13.3	131.31	131.00	-13.3	8,625	-0.15%
2023/11/16	1.2	130.57	7.7	130.85	130.60	-6.5	8,234	-0.08%
2023/11/15	10	130.86	22	130.74	130.55	-12	8,096	-0.15%
2023/11/14	1	129.30	11	129.35	129.00	-10	7,843	-0.13%
2023/11/13	0	128.73	21.2	129.05	128.70	-21.2	7,669	-0.28%
2023/11/10	0.1	126.56	6.2	126.70	126.75	-6.1	7,548	-0.08%
2023/11/09	0.1	127.15	6	127.29	127.25	-5.9	7,601	-0.08%
2023/11/08	0.1	127.29	9.9	126.97	127.20	-9.9	7,872	-0.13%
2023/11/07	1.4	126.41	3.9	126.43	126.50	-2.5	7,816	-0.03%
2023/11/06	1	126.95	38.1	127.03	126.55	-37.1	7,888	-0.47%
2023/11/03	0.2	125.20	7.9	125.14	125.45	-7.7	7,684	-0.10%
2023/11/02	2.1	124.20	18	123.86	124.50	-15.8	7,713	-0.21%
2023/11/01	16	121.76	3.8	121.93	121.75	12.2	7,626	0.16%
2023/10/31	16.6	121.56	2.1	121.26	121.15	14.5	7,666	0.19%
2023/10/30	12	122.05	0	122.10	122.00	11.9	7,686	0.15%
2023/10/27	1.8	122.30	1	122.15	122.30	0.8	7,608	0.01%
2023/10/26	30	121.82	0.1	122.02	121.75	30	7,661	0.39%
2023/10/25	2.7	124.32	0.3	124.40	124.20	2.4	7,340	0.03%
2023/10/24	12	123.38	7	123.65	123.95	5	7,340	0.07%
2023/10/23	10.1	124.15	2.2	123.73	123.85	8	7,293	0.11%
2023/10/20	2.4	124.27	3.1	125.16	125.40	-0.7	7,276	-0.01%
2023/10/19	0.2	124.93	0.3	124.99	124.85	-0.1	7,364	0.00%
2023/10/18	3.3	125.49	0	0.00	124.80	3.3	7,447	0.04%
2023/10/17	0	126.55	1	126.80	126.55	-1	7,349	-0.01%
2023/10/16	11.2	126.15	6	126.07	126.25	5.2	7,474	0.07%
2023/10/13	0.4	126.89	1.3	127.25	126.95	-1	7,526	-0.01%
2023/10/12	0.1	126.34	36.7	126.96	127.30	-36.7	7,674	-0.48%
2023/10/11	0	125.85	36	126.14	126.25	-36	7,681	-0.47%
2023/10/06	4.1	124.04	7.8	124.17	124.10	-3.7	7,718	-0.05%
2023/10/05	0.2	123.23	7.2	123.19	123.65	-7	7,694	-0.09%
2023/10/04	19.6	121.65	2.4	121.83	121.90	17.2	7,701	0.22%
2023/10/03	10.4	123.85	0.5	123.99	123.50	9.9	7,645	0.13%
2023/10/02	17.1	124.39	7.5	124.29	124.25	9.6	7,694	0.12%
2023/09/28	4.6	122.66	0.6	122.80	122.65	4	7,859	0.05%
2023/09/27	13.4	121.93	21.5	121.66	122.15	-8.1	7,849	-0.10%
2023/09/26	15.4	122.25	0.1	122.30	122.10	15.3	7,835	0.20%
2023/09/25	2	123.14	1.9	123.61	123.55	0.1	7,778	0.00%
2023/09/22	4.6	122.50	0	122.55	122.65	4.6	7,829	0.06%
2023/09/21	34.3	122.93	0	0.00	122.75	34.3	7,765	0.44%
2023/09/20	6	124.83	0.1	124.95	124.75	5.8	7,507	0.08%
2023/09/19	2.5	125.72	0.3	125.64	125.45	2.3	7,518	0.03%
2023/09/18	0.3	126.34	0.1	126.00	126.00	0.2	7,574	0.00%
2023/09/15	1.1	126.96	1.5	127.10	127.35	-0.3	7,899	0.00%
2023/09/14	0.2	126.55	3.4	126.36	126.95	-3.2	7,912	-0.04%
2023/09/13	2	124.90	3.4	125.28	125.20	-1.4	7,892	-0.02%
2023/09/12	0.1	124.09	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	18	123.67	3	123.80	123.80	14.9	8,099	0.18%
2023/09/08	13	124.11	6	124.33	124.30	7	8,073	0.09%
2023/09/07	7.5	125.06	0.2	125.07	124.85	7.2	8,371	0.09%
2023/09/06	4.4	126.29	1.7	126.19	126.00	2.7	8,506	0.03%
2023/09/05	0.2	126.35	0	126.40	126.45	0.2	8,477	0.00%
2023/09/04	0.3	126.55	4.3	126.29	126.75	-4	8,502	-0.05%
2023/09/01	4.6	126.03	4.2	126.05	125.90	0.4	8,646	0.00%
2023/08/31	6.3	125.76	0	0.00	125.70	6.3	8,705	0.07%
2023/08/30	1.4	126.59	1.7	126.84	126.60	-0.3	8,738	0.00%
2023/08/29	1.1	125.21	3	125.75	126.05	-1.9	8,774	-0.02%
2023/08/28	0.1	125.51	5.4	125.48	125.35	-5.3	8,731	-0.06%
2023/08/25	6	125.09	1	124.56	124.55	5	8,806	0.06%
2023/08/24	1.1	126.71	36	126.89	127.00	-34.9	8,890	-0.39%
2023/08/23	4.1	124.75	3.1	124.85	124.85	1	9,020	0.01%
2023/08/22	1.4	123.94	0.1	124.00	124.00	1.4	9,303	0.01%
2023/08/21	16.8	123.40	1.1	123.22	123.00	15.7	9,433	0.17%
2023/08/18	16	123.96	2.7	123.88	123.85	13.4	9,447	0.14%
2023/08/17	11	124.21	4.5	123.26	124.60	6.5	9,525	0.07%
2023/08/16	15.7	123.86	1.2	124.12	124.05	14.5	9,664	0.15%
2023/08/15	12.2	124.82	3.4	125.12	124.70	8.9	9,931	0.09%
2023/08/14	46.3	124.78	0.7	124.98	124.50	45.6	10,173	0.45%
2023/08/11	9.5	126.47	3.2	127.00	126.30	6.3	10,232	0.06%
2023/08/10	22.9	126.65	3	126.50	126.40	19.9	10,235	0.19%
2023/08/09	6.2	127.11	2.2	127.20	127.20	4	10,122	0.04%
2023/08/08	12.5	126.98	4.3	127.06	127.00	8.2	10,124	0.08%
2023/08/07	1.2	127.80	3.6	128.42	128.50	-2.4	10,010	-0.02%
2023/08/04	12.6	127.10	17.2	127.30	127.25	-4.5	10,002	-0.05%
2023/08/02	10.6	128.03	1.8	128.93	127.85	8.9	9,967	0.09%
2023/08/01	1.1	129.00	0	129.25	129.45	1.1	9,867	0.01%
2023/07/31	10.6	128.81	3.5	130.19	128.80	7.1	9,830	0.07%
2023/07/28	5.6	129.23	4.2	129.63	129.50	1.5	9,771	0.02%
2023/07/27	1	129.40	0	0.00	129.50	1	9,795	0.01%
2023/07/26	0.5	128.92	3.2	128.98	128.50	-2.7	9,814	-0.03%
2023/07/25	0.7	128.89	7.6	128.57	128.85	-6.9	9,835	-0.07%
2023/07/24	13.7	127.09	6.1	127.44	127.25	7.7	9,877	0.08%
2023/07/21	20.7	126.98	2	126.80	127.20	18.7	9,930	0.19%
2023/07/20	2.2	129.41	1	129.30	129.35	1.2	10,026	0.01%
2023/07/19	5.5	129.47	5.4	129.25	128.75	0.1	10,073	0.00%
2023/07/18	9.6	130.16	2.2	130.07	129.85	7.3	9,915	0.07%
2023/07/17	1.1	131.96	2.6	132.03	132.00	-1.4	9,841	-0.01%
2023/07/14	0.5	132.07	3.2	131.85	132.25	-2.6	9,716	-0.03%
2023/07/13	4.5	131.58	27.8	131.51	130.90	-23.3	9,551	-0.24%
2023/07/12	0.7	129.21	2.6	129.32	129.45	-1.9	9,385	-0.02%
2023/07/11	7	128.74	16.4	128.90	129.20	-9.3	9,379	-0.10%
2023/07/10	6.5	127.52	0.8	128.15	127.45	5.8	9,413	0.06%
2023/07/07	9.3	127.40	7.6	127.44	127.70	1.7	9,330	0.02%
2023/07/06	29.3	128.69	11.2	128.08	127.90	18.1	9,296	0.19%
2023/07/05	18.9	130.97	8.3	130.92	130.80	10.5	9,086	0.12%
2023/07/04	2.2	130.71	24.6	130.88	131.00	-22.3	9,075	-0.25%
2023/07/03	2.1	130.45	22.9	130.36	130.70	-20.8	9,106	-0.23%
2023/06/30	13.6	128.46	1.4	128.86	129.10	12.2	9,245	0.13%
2023/06/29	2.5	129.05	3.2	130.19	129.05	-0.7	9,318	-0.01%
2023/06/28	5.6	128.97	2.7	129.15	129.10	2.9	9,274	0.03%
2023/06/27	5.1	128.86	7.6	128.97	128.90	-2.5	9,342	-0.03%
2023/06/26	5.6	129.73	22	129.88	129.75	-16.4	9,410	-0.17%
2023/06/21	3.2	130.42	10.3	130.41	130.55	-7.1	9,511	-0.07%
2023/06/20	4.6	130.53	22	130.75	130.55	-17.4	9,327	-0.19%
2023/06/19	0.4	131.15	2.9	131.03	131.25	-2.5	9,455	-0.03%
2023/06/16	3.2	131.35	3.6	131.42	131.55	-0.3	9,416	0.00%
2023/06/15	1.5	131.88	43.5	131.78	131.90	-42	9,414	-0.45%
2023/06/14	3.2	131.23	14.4	131.40	131.50	-11.2	9,411	-0.12%
2023/06/13	0.4	131.17	22.5	131.28	131.55	-22.1	9,559	-0.23%
2023/06/12	1.6	128.91	15.8	128.97	129.00	-14.1	9,371	-0.15%
2023/06/09	0.3	127.77	11.6	128.00	127.80	-11.3	9,326	-0.12%
2023/06/08	2.6	127.64	17.5	127.16	126.85	-14.9	9,545	-0.16%
2023/06/07	1.6	127.95	11.9	127.87	128.10	-10.3	9,679	-0.11%
2023/06/06	4.1	126.70	2.5	126.80	126.70	1.6	9,532	0.02%
2023/06/05	2.2	126.48	0.6	126.63	126.35	1.5	9,525	0.02%
2023/06/02	0	126.75	14.8	126.72	126.75	-14.8	9,543	-0.16%
2023/06/01	14.4	125.05	12.2	125.10	125.15	2.2	9,567	0.02%
2023/05/31	7.3	126.06	2.5	126.14	126.15	4.8	9,554	0.05%
2023/05/30	0.1	126.75	44.4	126.66	126.75	-44.3	9,464	-0.47%
2023/05/29	5.3	126.87	6.1	126.81	126.75	-0.8	9,386	-0.01%
2023/05/26	0.1	125.75	35.7	125.84	125.95	-35.6	9,236	-0.39%
2023/05/25	7.3	122.99	7.9	122.93	123.05	-0.6	8,943	-0.01%
2023/05/24	7.6	121.54	1.2	121.51	121.60	6.4	8,934	0.07%
2023/05/23	0.1	122.08	38.1	122.38	122.20	-38	8,826	-0.43%
2023/05/22	0	122.50	16	122.25	122.30	-15.9	8,718	-0.18%
2023/05/19	1	122.40	21.5	122.58	122.50	-20.5	8,549	-0.24%
2023/05/18	2.2	122.09	36.5	122.06	122.15	-34.2	8,164	-0.42%
2023/05/17	9.1	119.82	36.6	119.85	120.55	-27.5	8,002	-0.34%
2023/05/16	5.1	118.89	22.3	118.45	118.60	-17.2	7,695	-0.22%
2023/05/15	1.9	116.99	0.1	117.11	117.20	1.7	7,628	0.02%
2023/05/12	16.4	116.97	0.1	117.23	117.20	16.3	7,663	0.21%
2023/05/11	2.6	117.77	5.2	117.66	117.55	-2.6	7,680	-0.03%
2023/05/10	17.7	118.11	5	117.70	117.80	12.7	7,768	0.16%
2023/05/09	6.3	118.81	10.1	118.68	118.90	-3.8	7,838	-0.05%
2023/05/08	2.1	118.60	2	118.55	118.55	0.1	7,983	0.00%
2023/05/05	2.2	117.67	20.3	117.97	117.80	-18.1	8,041	-0.22%
2023/05/04	22.4	117.02	0.1	117.49	117.50	22.3	8,263	0.27%
2023/05/03	4.3	117.13	2.3	117.12	117.20	2	8,310	0.02%
2023/05/02	0.6	117.70	1.5	117.79	117.70	-0.9	8,600	-0.01%
2023/04/28	7.4	117.16	12.1	116.96	117.40	-4.7	9,236	-0.05%
2023/04/27	26	116.05	3.2	116.19	116.00	22.8	9,376	0.24%
2023/04/26	24.7	115.93	0.7	116.05	116.10	24	9,678	0.25%
2023/04/25	46.5	117.12	2.3	117.12	116.60	44.2	9,938	0.44%
2023/04/24	9.3	118.10	0.1	118.25	118.15	9.2	9,795	0.09%
2023/04/21	1.5	118.72	1	119.50	118.60	0.5	9,946	0.01%
2023/04/20	18.4	118.66	0.1	119.10	118.90	18.3	10,065	0.18%
2023/04/19	11.9	119.05	1	119.42	119.05	10.8	10,208	0.11%
2023/04/18	4.5	119.92	0.3	120.20	119.95	4.2	10,272	0.04%
2023/04/17	4.4	120.05	1.3	120.08	120.35	3.1	10,392	0.03%
2023/04/14	11.3	120.82	2.4	120.46	120.65	8.9	10,526	0.08%
2023/04/13	12.2	119.82	1.6	119.80	119.50	10.6	10,722	0.10%
2023/04/12	2.4	120.44	2.1	120.52	120.55	0.3	10,756	0.00%
2023/04/11	2.4	120.58	1.1	121.01	120.85	1.3	10,939	0.01%
2023/04/10	0.1	121.38	1.2	121.65	121.00	-1.1	11,043	-0.01%
2023/04/07	0.1	121.05	1	121.00	121.00	-0.9	11,050	-0.01%
2023/04/06	1.9	120.66	1.1	120.95	121.00	0.8	11,043	0.01%
2023/03/31	1.3	121.93	2.9	121.84	121.60	-1.5	11,018	-0.01%
2023/03/30	7.2	121.22	14.6	121.27	121.20	-7.4	10,853	-0.07%
2023/03/29	1.2	120.81	0.1	120.90	120.60	1.1	10,861	0.01%
2023/03/28	5.7	120.49	0.5	120.50	120.40	5.2	11,017	0.05%
2023/03/27	4.2	121.67	6.5	121.42	121.45	-2.3	10,957	-0.02%
2023/03/24	1.2	121.69	18.3	122.00	122.20	-17.1	10,978	-0.16%
2023/03/23	0.1	121.80	6.5	121.40	121.85	-6.4	10,884	-0.06%
2023/03/22	2.1	120.60	30.4	120.47	120.90	-28.3	10,757	-0.26%
2023/03/21	0.3	118.47	1.3	118.55	118.65	-1	10,628	-0.01%
2023/03/20	3.5	117.95	0	118.00	118.10	3.5	10,708	0.03%
2023/03/17	9.1	118.05	14.1	118.26	118.95	-5	10,693	-0.05%
2023/03/16	9.8	116.80	2.8	117.01	117.05	7	10,665	0.07%
2023/03/15	6.6	117.92	2.2	118.47	117.60	4.4	10,542	0.04%
2023/03/14	14.7	117.57	2.9	117.83	117.50	11.8	10,505	0.11%
2023/03/13	10.4	118.11	17.9	118.25	118.80	-7.5	10,522	-0.07%
2023/03/10	16.9	118.43	5	118.45	118.30	11.9	10,334	0.12%
2023/03/09	2.2	120.35	3.2	120.68	120.20	-1	10,527	-0.01%
2023/03/08	8.2	120.16	0.6	120.50	120.30	7.6	10,627	0.07%
2023/03/07	3.7	120.47	17.4	121.09	121.30	-13.7	10,702	-0.13%
2023/03/06	5.7	120.20	13.2	120.34	120.50	-7.5	10,828	-0.07%
2023/03/03	4	119.39	4.7	119.69	119.35	-0.7	10,939	-0.01%
2023/03/02	4.2	118.86	1.2	119.19	119.25	3	11,141	0.03%
2023/03/01	3.4	117.96	8.5	118.45	119.35	-5.1	11,216	-0.05%
2023/02/24	4.6	119.18	1.2	119.68	118.80	3.4	11,184	0.03%
2023/02/23	0.1	119.30	5.5	118.88	119.40	-5.4	11,237	-0.05%
2023/02/22	12.4	117.42	1.2	117.62	117.65	11.2	11,312	0.10%
2023/02/21	3.4	118.66	4.1	119.04	118.95	-0.6	11,354	-0.01%
2023/02/20	1.6	118.56	13.6	119.03	119.00	-12	11,674	-0.10%
2023/02/17	12	118.68	0	0.00	118.75	12	12,141	0.10%
2023/02/16	0.2	119.77	5.8	120.24	120.30	-5.6	12,312	-0.05%
2023/02/15	14.6	119.35	0.5	119.00	118.85	14.1	12,701	0.11%
2023/02/14	3.3	121.52	10.8	121.48	121.65	-7.5	12,742	-0.06%
2023/02/13	2.8	120.42	1.4	120.47	120.75	1.4	12,930	0.01%
2023/02/10	7.1	120.78	4.2	120.97	121.00	2.9	13,040	0.02%
2023/02/09	2.1	120.83	2	120.90	120.90	0	13,138	0.00%
2023/02/08	16.1	120.48	4.8	120.43	120.85	11.3	13,164	0.09%
2023/02/07	2.5	118.87	4	119.08	119.00	-1.5	13,240	-0.01%
2023/02/06	3.6	119.60	7.8	119.70	119.25	-4.2	13,219	-0.03%
2023/02/03	2.8	120.88	16.7	120.74	121.00	-13.9	13,134	-0.11%
2023/02/02	1.1	120.99	33.6	120.81	121.00	-32.5	13,144	-0.25%
2023/02/01	13.7	118.56	4.5	118.94	119.00	9.2	13,076	0.07%
2023/01/31	9.1	119.41	7.9	119.93	118.30	1.3	13,101	0.01%
2023/01/30	0.9	120.14	51.7	120.41	120.70	-50.8	12,923	-0.39%
2023/01/17	10.5	118.05	12.5	118.12	118.10	-2	12,536	-0.02%
2023/01/16	3.4	118.08	22.5	118.31	118.10	-19.1	12,585	-0.15%
2023/01/13	1.4	117.26	8.7	117.46	117.20	-7.3	12,328	-0.06%
2023/01/12	2.4	116.07	4.4	116.14	115.85	-2	12,170	-0.02%
2023/01/11	0.2	116.20	3.4	116.31	116.35	-3.3	12,263	-0.03%
2023/01/10	1.3	116.19	7.7	115.99	116.25	-6.4	12,110	-0.05%
2023/01/09	0.3	114.98	22.4	114.55	115.80	-22.1	12,237	-0.18%
2023/01/06	0.2	111.77	3	111.71	111.80	-2.8	12,178	-0.02%
2023/01/05	13.2	111.24	2.4	111.24	111.30	10.8	12,332	0.09%
2023/01/04	9.1	110.44	1.1	110.54	110.50	8	12,354	0.06%
2023/01/03	20.9	110.06	12.6	110.49	110.75	8.4	12,647	0.07%
2022/12/30	0.3	110.49	1.6	110.60	110.20	-1.3	12,544	-0.01%
2022/12/29	9	108.95	2.1	108.86	109.50	6.9	12,541	0.05%
2022/12/28	17.7	109.87	1	109.65	110.00	16.7	12,488	0.13%
2022/12/27	2.1	111.81	0.8	112.04	111.60	1.3	12,410	0.01%
2022/12/26	7.2	110.98	3.7	110.91	111.10	3.6	12,525	0.03%
2022/12/23	8.7	110.70	14.2	110.67	110.70	-5.5	12,668	-0.04%
2022/12/22	2.8	112.44	11	112.20	112.60	-8.2	12,741	-0.06%
2022/12/21	4.9	110.76	8.1	111.00	110.75	-3.1	12,972	-0.02%
2022/12/20	13.7	111.30	0.3	110.55	110.30	13.4	12,922	0.10%
2022/12/19	6.3	112.45	1	112.80	112.35	5.3	13,046	0.04%
2022/12/16	12.5	112.58	2	112.73	113.00	10.5	13,186	0.08%
2022/12/15	3.3	114.30	1.1	114.96	114.90	2.2	13,237	0.02%
2022/12/14	1.5	114.19	0.4	114.82	114.80	1.1	13,289	0.01%
2022/12/13	4.9	113.70	47	113.98	113.40	-42.1	13,254	-0.32%
2022/12/12	2.3	113.55	1.8	113.87	113.90	0.4	13,263	0.00%
2022/12/09	2.2	114.58	8	115.00	115.00	-5.8	13,340	-0.04%
2022/12/08	8.3	113.11	3	113.55	113.25	5.3	13,297	0.04%
2022/12/07	5.2	114.79	0.1	114.75	114.60	5.1	13,326	0.04%
2022/12/06	10.6	116.19	0	116.61	115.30	10.5	13,265	0.08%
2022/12/05	0.2	117.64	3	117.96	117.45	-2.8	13,225	-0.02%
2022/12/02	1.2	117.46	0	0.00	117.30	1.2	13,144	0.01%
2022/12/01	11.1	118.78	6.9	118.87	118.35	4.3	13,277	0.03%
2022/11/30	2.3	115.64	5.4	116.10	116.35	-3.1	12,974	-0.02%
2022/11/29	3.4	114.65	5.5	114.32	115.40	-2.1	12,967	-0.02%
2022/11/28	9.8	114.58	0.1	114.75	114.35	9.7	13,021	0.07%
2022/11/25	3.2	116.49	4.1	116.60	116.70	-0.9	13,121	-0.01%
2022/11/24	0.1	116.60	11.2	116.33	116.70	-11.1	12,972	-0.09%
2022/11/23	0.2	115.30	7.3	115.63	115.60	-7.1	12,920	-0.05%
2022/11/22	3	114.84	3.6	114.23	114.80	-0.6	13,049	0.00%
2022/11/21	0.3	114.23	3.2	113.97	113.85	-2.9	13,123	-0.02%
2022/11/18	4.2	114.55	16.1	115.12	114.25	-11.9	13,060	-0.09%
2022/11/17	7	113.14	16.6	113.69	114.55	-9.6	13,000	-0.07%
2022/11/16	3.8	115.09	6.9	114.71	114.50	-3.2	12,949	-0.02%
2022/11/15	12.3	113.98	21.3	113.81	114.70	-9	12,689	-0.07%
2022/11/14	0.4	109.97	9.4	109.92	110.00	-9	12,193	-0.07%
2022/11/11	3.2	108.51	31.4	108.68	109.00	-28.2	11,979	-0.23%
2022/11/10	1.3	103.53	1.6	103.50	103.50	-0.2	11,638	0.00%
2022/11/09	16.5	103.54	12.6	103.88	104.50	3.9	11,557	0.03%
2022/11/08	5.3	101.70	6.2	101.62	101.60	-0.9	11,401	-0.01%
2022/11/07	4.4	100.63	2.2	100.11	100.55	2.2	11,368	0.02%
2022/11/04	1.3	98.10	5	98.21	98.85	-3.7	11,346	-0.03%
2022/11/03	10.7	98.60	1.2	98.65	98.70	9.4	11,359	0.08%
2022/11/02	8.4	99.70	0.1	99.67	100.00	8.3	11,265	0.07%
2022/11/01	3.7	99.51	1.4	99.67	99.60	2.3	11,293	0.02%
2022/10/31	1.1	98.88	0	0.00	99.05	1.1	11,311	0.01%
2022/10/28	4.4	97.72	0	0.00	97.75	4.4	11,257	0.04%
2022/10/27	1.6	98.82	1.1	99.01	99.00	0.6	11,196	0.01%
2022/10/26	12.5	97.64	2	97.70	97.60	10.5	11,358	0.09%
2022/10/25	17.5	97.28	4	96.85	96.70	13.5	11,334	0.12%
2022/10/24	8.9	99.62	2	99.50	98.60	6.9	11,134	0.06%
2022/10/21	8.4	99.00	4.5	99.23	98.90	4	10,989	0.04%
2022/10/20	14.5	97.94	13.1	97.98	99.20	1.5	10,919	0.01%
2022/10/19	15.8	100.05	0.1	100.48	99.75	15.7	10,813	0.15%
2022/10/18	6.1	100.25	1	100.30	101.10	5.1	10,729	0.05%
2022/10/17	10.5	99.54	3.4	99.75	99.95	7	10,883	0.06%
2022/10/14	0.2	101.65	8.3	102.00	101.85	-8.1	10,703	-0.08%
2022/10/13	18.1	99.47	1	99.15	99.00	17.1	10,793	0.16%
2022/10/12	14.4	100.13	0	100.46	100.20	14.4	10,666	0.13%
2022/10/11	52.1	101.16	0.3	101.33	100.70	51.8	10,814	0.48%
2022/10/07	6.2	106.70	3	107.00	106.20	3.2	10,601	0.03%
2022/10/06	1.5	107.71	4.2	107.99	108.00	-2.7	10,703	-0.03%
2022/10/05	4.8	107.07	10.3	106.97	107.25	-5.6	10,975	-0.05%
2022/10/04	1.8	104.50	9.4	104.57	104.80	-7.5	10,983	-0.07%
2022/10/03	18.5	102.59	0.1	102.80	102.20	18.4	10,983	0.17%
2022/09/30	10.4	103.39	1	103.65	103.45	9.4	10,969	0.09%
2022/09/29	15.2	105.57	7.3	105.54	104.90	7.9	10,983	0.07%
2022/09/28	17	106.12	0.7	105.60	105.25	16.4	11,069	0.15%
2022/09/27	5.8	107.45	3.2	107.84	107.50	2.6	11,024	0.02%
2022/09/26	28.1	107.44	7.8	107.62	107.65	20.3	11,316	0.18%
2022/09/23	21.2	109.85	0.2	110.30	109.70	21	11,564	0.18%
2022/09/22	13.3	110.09	4.4	110.19	110.75	8.9	11,661	0.08%
2022/09/21	7.1	112.04	0	112.60	112.10	7.1	11,516	0.06%
2022/09/20	1.1	112.37	0	112.77	113.05	1.1	11,514	0.01%
2022/09/19	7	112.11	0	0.00	112.05	7	11,695	0.06%
2022/09/16	6.8	112.47	0	0.00	112.55	6.8	11,757	0.06%
2022/09/15	0	113.64	0.3	114.08	113.85	-0.3	11,822	0.00%
2022/09/14	6.7	113.48	0	0.00	113.65	6.7	12,011	0.06%
2022/09/13	0.4	116.24	0.5	115.93	116.00	-0.1	11,937	0.00%
2022/09/12	3.5	115.38	4.2	115.37	115.40	-0.7	12,037	-0.01%
2022/09/08	4.8	112.73	0	0.00	113.00	4.8	12,240	0.04%
2022/09/07	19.8	112.38	1	112.48	112.20	18.8	12,334	0.15%
2022/09/06	0.1	114.82	0	114.75	114.90	0	12,223	0.00%
2022/09/05	4.7	114.10	0.4	113.85	114.15	4.4	12,313	0.04%
2022/09/02	16.2	114.22	0	0.00	113.90	16.2	12,447	0.13%
2022/09/01	19.8	115.17	2	115.25	115.15	17.8	12,285	0.14%
2022/08/31	0.6	116.51	2	117.50	117.60	-1.4	11,968	-0.01%
2022/08/30	6.4	116.54	0	0.00	116.75	6.4	11,917	0.05%
2022/08/29	17.8	116.21	0	116.95	116.55	17.8	11,795	0.15%
2022/08/26	0.2	119.88	2	119.85	119.60	-1.8	11,600	-0.02%
2022/08/25	0	118.98	7	119.26	119.00	-7	11,508	-0.06%
2022/08/24	4.7	118.06	15	117.96	117.90	-10.3	11,533	-0.09%
2022/08/23	8.4	118.52	1	118.45	118.20	7.4	11,533	0.06%
2022/08/22	6.9	120.00	1	119.80	119.80	5.9	11,603	0.05%
2022/08/19	1.5	121.25	0	0.00	121.55	1.5	11,663	0.01%
2022/08/18	1.4	121.34	1	121.30	121.35	0.4	11,693	0.00%
2022/08/17	1.7	122.16	0.3	122.20	122.15	1.4	11,647	0.01%
2022/08/16	3.3	122.11	1.5	122.02	122.10	1.8	11,500	0.02%
2022/08/15	2.8	122.05	17.7	121.76	121.90	-14.9	11,381	-0.13%
2022/08/12	1.5	120.75	11.1	120.80	120.80	-9.7	11,283	-0.09%
2022/08/11	6	120.04	9.1	120.01	120.05	-3.1	11,262	-0.03%
2022/08/10	5.4	117.84	0	0.00	117.90	5.4	11,189	0.05%
2022/08/09	8.5	118.35	1.1	119.16	119.15	7.4	11,138	0.07%
2022/08/08	8.2	119.01	3.7	118.81	119.25	4.5	11,102	0.04%
2022/08/05	11.1	118.75	6.3	118.81	119.50	4.8	11,075	0.04%
2022/08/04	1.1	115.71	2.1	116.45	116.55	-0.9	11,117	-0.01%
2022/08/03	4.6	115.90	7	116.09	116.25	-2.4	11,137	-0.02%
2022/08/02	13.6	115.46	8	115.45	115.55	5.6	11,237	0.05%
2022/08/01	1.4	117.58	1	117.51	117.65	0.4	11,155	0.00%
2022/07/29	11.4	118.23	20.1	118.14	118.00	-8.7	11,279	-0.08%
2022/07/28	5	117.28	1.8	117.67	116.90	3.3	11,249	0.03%
2022/07/27	1	115.35	6.2	115.80	116.70	-5.2	11,275	-0.05%
2022/07/26	5.8	115.69	1	115.45	115.65	4.8	11,248	0.04%
2022/07/25	6.1	116.66	3.1	116.72	116.70	3	11,236	0.03%
2022/07/22	1.1	117.04	10	116.83	116.80	-8.9	11,253	-0.08%
2022/07/21	2.2	115.54	10.2	116.00	116.35	-7.9	11,471	-0.07%
2022/07/20	9.8	115.66	3	115.85	115.05	6.8	11,480	0.06%
2022/07/19	4.3	114.14	1	114.25	114.30	3.3	11,735	0.03%
2022/07/18	24	114.39	24	114.33	114.20	0	11,701	0.00%
2022/07/15	5.5	114.72	5.5	115.29	115.50	0	11,398	0.00%
2022/07/14	3.5	112.83	3	113.29	114.00	0.5	11,202	0.00%
2022/07/13	26.2	113.36	14.9	113.21	113.45	11.3	11,107	0.10%
2022/07/12	20.8	110.12	12.1	109.62	109.55	8.7	10,992	0.08%
2022/07/11	6.2	112.24	4	112.51	112.25	2.2	11,151	0.02%
2022/07/08	20.7	113.13	2.7	113.28	113.25	18.1	11,108	0.16%
2022/07/07	8.5	111.88	8.1	111.60	112.10	0.4	11,056	0.00%
2022/07/06	8.2	109.23	0.2	109.30	108.85	8	11,069	0.07%
2022/07/05	16	110.43	2	111.03	111.00	14	11,088	0.13%
2022/07/04	18.3	110.79	20.6	110.70	110.45	-2.4	10,967	-0.02%
2022/07/01	27.2	112.47	12.8	114.14	111.55	14.4	10,771	0.13%
2022/06/30	38.8	116.31	1.6	116.37	115.80	37.2	10,386	0.36%
2022/06/29	4.5	118.78	2.2	118.58	118.80	2.3	10,175	0.02%
2022/06/28	13.9	119.67	0	0.00	119.80	13.9	10,130	0.14%
2022/06/27	1.6	120.98	7.3	120.58	120.95	-5.7	10,086	-0.06%
2022/06/24	2.6	118.81	5.1	119.04	118.15	-2.5	9,916	-0.03%
2022/06/23	20.6	117.98	0.1	117.77	117.90	20.5	9,910	0.21%
2022/06/22	6.3	120.07	2.5	120.28	119.50	3.8	9,711	0.04%
2022/06/21	3.8	121.48	5.4	121.10	122.20	-1.5	9,532	-0.02%
2022/06/20	14.1	120.15	0	0.00	119.75	14.1	9,595	0.15%
2022/06/17	38.9	120.76	11.6	120.93	120.85	27.3	9,520	0.29%
2022/06/16	11.1	122.82	6.5	124.05	122.50	4.6	9,321	0.05%
2022/06/15	4.6	122.95	3.2	123.33	122.75	1.4	9,320	0.01%
2022/06/14	4.6	122.49	1.3	122.28	123.35	3.3	9,405	0.04%
2022/06/13	17.7	123.69	1	123.61	123.55	16.7	9,524	0.18%
2022/06/10	7.9	127.04	0	0.00	127.10	7.9	9,634	0.08%
2022/06/09	1.1	128.26	1.1	128.22	128.40	0	9,706	0.00%
2022/06/08	0.2	128.76	7.3	128.90	128.80	-7.2	9,850	-0.07%
2022/06/07	5.1	127.31	0	0.00	127.40	5.1	10,025	0.05%
2022/06/06	0.1	127.97	2.1	128.25	128.70	-2	10,292	-0.02%
2022/06/02	3.3	127.83	3.6	128.11	127.80	-0.3	10,921	0.00%
2022/06/01	2.6	129.44	7.9	129.70	129.15	-5.3	11,714	-0.05%
2022/05/31	0.3	128.52	3.2	128.43	129.80	-2.9	11,817	-0.02%
2022/05/30	21.3	127.85	6.6	128.20	128.55	14.6	11,774	0.12%
2022/05/27	0	0.00	5.5	125.44	125.50	-5.5	11,633	-0.05%
2022/05/26	2.7	123.34	0.5	123.46	122.90	2.2	11,576	0.02%
2022/05/25	0.1	124.17	11	123.95	124.45	-10.9	11,855	-0.09%
2022/05/24	3.4	123.97	2	123.85	123.50	1.4	12,301	0.01%
2022/05/23	0.4	125.01	4	125.36	124.90	-3.7	12,291	-0.03%
2022/05/20	1	124.50	0.2	124.15	124.65	0.8	12,557	0.01%
2022/05/19	8	123.12	1	123.30	123.30	7	12,570	0.06%
2022/05/18	9.2	125.54	1.6	125.59	125.70	7.6	12,514	0.06%
2022/05/17	0.4	124.11	5	123.74	124.35	-4.6	12,491	-0.04%
2022/05/16	1.1	123.01	10	123.43	123.00	-8.9	12,534	-0.07%
2022/05/13	8.6	122.08	0.2	122.17	122.35	8.4	12,561	0.07%
2022/05/12	22.1	121.92	1.2	122.82	121.25	20.9	12,641	0.17%
2022/05/11	6.3	124.01	10.4	123.55	124.20	-4.1	12,516	-0.03%
2022/05/10	13.2	122.29	3	123.28	124.00	10.2	12,482	0.08%
2022/05/09	6.6	124.98	0	124.75	124.55	6.6	12,386	0.05%
2022/05/06	18.2	126.19	0	0.00	126.65	18.2	12,357	0.15%
2022/05/05	2.6	129.49	5.1	129.56	129.25	-2.5	12,475	-0.02%
2022/05/04	23.4	128.01	0.7	127.88	127.80	22.7	12,667	0.18%
2022/05/03	5.7	127.95	2.2	128.18	127.80	3.6	12,902	0.03%
2022/04/29	1.5	128.70	12	129.15	128.75	-10.5	13,017	-0.08%
2022/04/28	8.7	126.52	2	126.58	127.10	6.7	13,316	0.05%
2022/04/27	28	126.47	1.1	126.69	126.55	26.9	13,394	0.20%
2022/04/26	7.5	129.05	2.1	129.33	129.25	5.4	13,160	0.04%
2022/04/25	36.5	129.12	6.3	129.50	129.25	30.3	13,244	0.23%
2022/04/22	24.5	131.08	1	131.21	131.60	23.5	12,823	0.18%
2022/04/21	4.2	133.20	11.9	133.28	132.75	-7.7	12,805	-0.06%
2022/04/20	4.3	132.04	4.1	132.42	132.65	0.2	12,863	0.00%
2022/04/19	8.7	132.11	2.4	132.64	132.00	6.4	12,919	0.05%
2022/04/18	19.6	131.65	1	131.77	131.55	18.6	13,064	0.14%
2022/04/15	18.7	132.39	0	0.00	132.25	18.7	13,027	0.14%
2022/04/14	0.5	134.73	0.1	134.85	134.55	0.5	12,799	0.00%
2022/04/13	1.3	134.71	11.9	134.32	135.05	-10.6	12,860	-0.08%
2022/04/12	17.4	132.26	4.1	132.24	132.55	13.3	12,933	0.10%
2022/04/11	21.5	132.82	2.3	132.60	132.45	19.3	12,857	0.15%
2022/04/08	4.8	133.93	8	133.95	134.55	-3.2	12,692	-0.03%
2022/04/07	14.4	134.36	3.2	134.82	133.80	11.2	12,647	0.09%
2022/04/06	21	135.64	0.1	136.00	136.25	20.9	12,778	0.16%
2022/04/01	12.9	136.61	0	0.00	136.95	12.9	12,959	0.10%
2022/03/31	1.6	138.27	13	138.15	138.10	-11.4	12,939	-0.09%
2022/03/30	0	0.00	25.8	138.56	138.55	-25.8	13,089	-0.20%
2022/03/29	1.4	136.79	1.6	136.85	136.85	-0.2	13,185	0.00%
2022/03/28	6.1	136.23	2.5	136.13	136.70	3.6	13,145	0.03%
2022/03/25	3.1	138.16	14.2	138.13	138.20	-11.1	13,081	-0.08%
2022/03/24	14	137.75	11.1	137.57	138.00	2.9	13,072	0.02%
2022/03/23	1	138.15	13	137.99	138.10	-12	13,082	-0.09%
2022/03/22	53.2	136.63	0.1	136.80	136.80	53.1	13,004	0.41%
2022/03/21	1.4	137.22	3.3	137.37	137.00	-1.9	13,069	-0.01%
2022/03/18	6.6	135.93	1.3	136.39	136.10	5.2	13,019	0.04%
2022/03/17	1.7	136.04	26.5	135.59	136.40	-24.9	12,884	-0.19%
2022/03/16	16.2	131.94	3.3	131.79	132.20	12.9	12,706	0.10%
2022/03/15	40.5	131.85	16.1	132.46	131.65	24.4	12,465	0.20%
2022/03/14	11.2	134.44	2.2	135.21	134.40	8.9	12,255	0.07%
2022/03/11	22.1	134.84	0.2	135.15	134.40	21.9	12,162	0.18%
2022/03/10	22	135.65	19.3	135.73	136.35	2.7	12,050	0.02%
2022/03/09	42.7	132.62	5.1	132.91	132.50	37.6	11,890	0.32%
2022/03/08	55.2	131.62	3.4	131.96	131.15	51.8	11,690	0.44%
2022/03/07	79.1	134.32	0	0.00	134.00	79.1	11,064	0.72%
2022/03/04	17.7	138.41	2.5	138.64	138.45	15.2	10,368	0.15%
2022/03/03	3.3	139.99	16.1	140.05	139.95	-12.8	10,345	-0.12%
2022/03/02	2.8	139.62	0.4	139.60	139.65	2.3	10,465	0.02%
2022/03/01	20.4	139.20	5.3	140.25	140.45	15.1	10,405	0.15%
2022/02/25	28.1	138.47	0	0.00	138.50	28.1	10,318	0.27%
2022/02/24	72.3	139.53	1	140.05	138.80	71.3	10,017	0.71%
2022/02/23	5.4	141.89	0	0.00	142.25	5.4	9,590	0.06%
2022/02/22	21.1	141.46	1.1	141.66	141.85	20.1	9,615	0.21%
2022/02/21	1.5	143.38	0	0.00	143.80	1.5	9,402	0.02%
2022/02/18	8.1	143.92	0.3	144.20	144.10	7.8	9,666	0.08%
2022/02/17	4.5	144.80	3	144.90	144.50	1.5	9,697	0.02%
2022/02/16	0.7	144.32	10	144.02	144.40	-9.3	9,723	-0.10%
2022/02/15	21	142.15	0	142.95	142.05	21	9,706	0.22%
2022/02/14	6.5	142.60	3.3	142.98	142.70	3.2	9,657	0.03%
2022/02/11	1.1	144.65	0	0.00	144.95	1.1	9,549	0.01%
2022/02/10	3.3	144.27	1	144.20	145.05	2.3	9,682	0.02%
2022/02/09	22.4	143.17	3	143.02	143.40	19.4	9,705	0.20%
2022/02/08	9.7	143.03	1	143.05	142.90	8.7	9,757	0.09%
2022/02/07	19.3	141.88	1	142.25	142.30	18.3	9,615	0.19%
2022/01/26	32.2	141.70	0	142.00	141.55	32.2	9,253	0.35%
2022/01/25	12.7	141.60	0	0.00	141.65	12.7	9,024	0.14%
2022/01/24	6.5	142.60	3.6	142.87	144.00	2.9	8,674	0.03%
2022/01/21	50.3	143.28	7.1	142.82	142.65	43.2	8,537	0.51%
2022/01/20	6	148.43	3.6	148.51	149.10	2.4	8,114	0.03%
2022/01/19	8.7	148.66	0.2	148.75	148.50	8.5	7,967	0.11%
2022/01/18	5.6	150.79	1.5	151.46	150.30	4.1	7,897	0.05%
2022/01/17	2.1	151.92	9	152.20	152.00	-6.9	7,780	-0.09%
2022/01/14	4.1	149.90	5	150.07	150.30	-0.9	7,751	-0.01%
2022/01/13	1.5	149.91	4.7	150.08	150.30	-3.2	7,800	-0.04%
2022/01/12	0.2	149.05	4.7	149.20	149.55	-4.5	7,918	-0.06%
2022/01/11	0	147.40	1.3	148.01	148.30	-1.3	7,890	-0.02%
2022/01/10	0.3	146.88	0.6	147.44	147.55	-0.3	7,682	0.00%
2022/01/07	4.9	146.99	5.4	146.91	146.60	-0.6	7,644	-0.01%
2022/01/06	2.4	147.78	0.4	147.35	147.90	2	7,582	0.03%
2022/01/05	3	149.57	3.4	149.62	149.30	-0.4	7,528	-0.01%
2022/01/04	2	148.56	6	149.19	149.60	-4	7,522	-0.05%
2022/01/03	3.4	146.49	4.1	146.47	146.40	-0.7	7,490	-0.01%
2021/12/30	1.7	145.70	1.4	145.75	145.50	0.3	7,603	0.00%
2021/12/29	0.4	145.48	1.6	145.74	145.95	-1.3	7,866	-0.02%
2021/12/28	6.5	144.97	10.3	144.91	145.30	-3.8	7,940	-0.05%
2021/12/27	3	144.12	9.8	144.07	144.15	-6.8	7,953	-0.09%
2021/12/24	0.3	143.20	10.2	143.26	143.05	-10	8,296	-0.12%
2021/12/23	0	142.50	4.2	142.97	142.65	-4.2	8,364	-0.05%
2021/12/22	0	0.00	1.5	141.76	141.85	-1.5	8,627	-0.02%
2021/12/21	0.1	140.80	1	141.65	141.85	-1	8,854	-0.01%
2021/12/20	5.5	140.87	0	140.95	140.65	5.5	8,940	0.06%
2021/12/17	4.1	141.72	0.1	141.90	141.90	4	8,971	0.05%
2021/12/16	0	0.00	2.3	141.59	142.05	-2.3	8,985	-0.03%
2021/12/15	2.1	139.82	2	140.10	140.30	0.1	9,290	0.00%
2021/12/14	1.4	140.22	0.3	140.30	140.10	1.1	9,187	0.01%
2021/12/13	10.1	141.82	0.2	142.21	141.50	9.8	9,242	0.11%
2021/12/10	2.1	141.67	0.3	141.83	141.95	1.8	9,366	0.02%
2021/12/09	6.1	142.26	8.3	142.26	142.00	-2.2	9,351	-0.02%
2021/12/08	0	0.00	12.8	143.13	142.35	-12.8	9,329	-0.14%
2021/12/07	0.3	141.20	12.3	140.93	141.80	-12.1	9,198	-0.13%
2021/12/06	3.1	141.12	7.7	141.53	141.35	-4.6	9,199	-0.05%
2021/12/03	5	141.79	1.1	141.84	141.75	3.9	9,251	0.04%
2021/12/02	2.4	141.39	6.2	141.66	141.80	-3.9	9,307	-0.04%
2021/12/01	10.5	138.70	3.8	139.86	140.30	6.7	9,390	0.07%
2021/11/30	2.9	138.34	0.1	139.01	138.00	2.8	9,504	0.03%
2021/11/29	3.6	137.79	7.2	138.43	138.15	-3.6	9,449	-0.04%
2021/11/26	20.4	138.53	0.6	138.85	138.15	19.9	9,567	0.21%
2021/11/25	5.2	140.46	0	0.00	140.45	5.2	9,641	0.05%
2021/11/24	1.8	140.46	0	0.00	140.50	1.8	9,955	0.02%
2021/11/23	1	141.57	0.3	141.45	141.10	0.7	10,179	0.01%
2021/11/22	1.2	142.63	0.8	142.51	142.45	0.4	10,223	0.00%
2021/11/19	2.2	142.98	7.7	143.12	142.80	-5.5	10,275	-0.05%
2021/11/18	6.1	141.91	2.4	142.06	142.45	3.7	10,259	0.04%
2021/11/17	0.1	141.45	0.4	141.39	141.65	-0.3	10,259	0.00%
2021/11/16	1.5	140.95	10.6	141.08	141.20	-9.1	10,182	-0.09%
2021/11/15	1	141.00	4	140.99	140.95	-3	10,524	-0.03%
2021/11/12	1	139.86	5.4	140.04	139.70	-4.4	10,774	-0.04%
2021/11/11	0.2	139.37	0	0.00	139.25	0.2	10,895	0.00%
2021/11/10	0.1	140.32	4.4	140.35	140.50	-4.3	11,000	-0.04%
2021/11/09	0	0.00	14.9	140.61	140.70	-14.9	11,029	-0.13%
2021/11/08	0	0.00	8.6	139.00	139.20	-8.6	10,862	-0.08%
2021/11/05	1	137.00	4.5	137.83	138.10	-3.5	10,800	-0.03%
2021/11/04	4.5	136.36	0	0.00	136.15	4.5	10,654	0.04%
2021/11/03	0.1	136.75	3.4	136.88	136.60	-3.3	10,696	-0.03%
2021/11/02	3.5	136.48	5	137.23	136.25	-1.5	10,722	-0.01%
2021/11/01	0	0.00	18.7	136.50	136.50	-18.7	10,749	-0.17%
2021/10/29	4.4	135.83	0	136.05	135.80	4.4	10,790	0.04%
2021/10/28	1	136.75	1	136.96	137.15	0	10,809	0.00%
2021/10/27	0.1	136.87	6.5	137.45	137.55	-6.4	10,855	-0.06%
2021/10/26	0.1	137.13	18.7	137.34	137.55	-18.6	10,796	-0.17%
2021/10/25	1.1	135.56	4.5	136.46	136.40	-3.4	10,800	-0.03%
2021/10/22	0.2	136.22	6	136.54	136.50	-5.8	11,178	-0.05%
2021/10/21	1.9	136.78	14.7	137.21	136.10	-12.8	11,263	-0.11%
2021/10/20	0	136.95	4.5	137.03	136.60	-4.4	11,238	-0.04%
2021/10/19	0.1	136.85	8	136.64	136.95	-7.9	11,047	-0.07%
2021/10/18	0.2	136.22	11.5	136.20	135.85	-11.2	11,008	-0.10%
2021/10/15	1.3	136.08	17.8	135.78	136.25	-16.5	11,132	-0.15%
2021/10/14	8.4	132.89	3.1	133.05	132.75	5.3	11,039	0.05%
2021/10/13	7	132.54	1.1	133.21	132.40	5.9	11,159	0.05%
2021/10/12	7.2	132.43	1.3	132.89	132.85	5.9	11,224	0.05%
2021/10/08	3.7	134.41	1.3	135.15	134.20	2.4	11,241	0.02%
2021/10/07	3.4	135.08	13.4	134.86	135.35	-10	11,270	-0.09%
2021/10/06	48.2	132.73	3	133.00	133.00	45.2	11,272	0.40%
2021/10/05	22.7	131.86	0	0.00	132.95	22.7	11,131	0.20%
2021/10/04	35.5	133.38	0	0.00	133.15	35.5	10,793	0.33%
2021/10/01	51.9	134.29	0	134.10	133.95	51.9	10,472	0.50%
2021/09/30	6.5	136.07	0.1	137.00	137.05	6.5	10,130	0.06%
2021/09/29	27.1	136.06	0.9	136.30	136.00	26.2	9,960	0.26%
2021/09/28	2.3	138.70	0.1	139.10	139.00	2.3	9,592	0.02%
2021/09/27	1.8	139.93	4.4	140.03	140.00	-2.6	9,375	-0.03%
2021/09/24	0	0.00	1.4	139.46	139.65	-1.4	9,255	-0.02%
2021/09/23	2	138.45	2.2	138.04	138.00	-0.1	9,309	0.00%
2021/09/22	29.9	136.89	2	137.60	137.20	27.9	9,363	0.30%
2021/09/17	0.2	140.53	0.1	140.89	140.50	0.1	9,031	0.00%
2021/09/16	0.3	140.04	0	0.00	140.10	0.3	9,076	0.00%
2021/09/15	2	140.80	1.1	140.76	140.75	1	9,046	0.01%
2021/09/14	1	141.60	0.1	142.05	141.60	0.9	8,952	0.01%
2021/09/13	1.5	141.49	0.1	141.40	141.45	1.4	9,009	0.02%
2021/09/10	0	0.00	1.2	141.82	141.95	-1.2	9,216	-0.01%
2021/09/09	0.2	140.22	0	140.40	140.30	0.1	9,202	0.00%
2021/09/08	6.1	140.03	2.2	141.11	140.65	3.9	9,204	0.04%
2021/09/07	0.1	141.89	4.2	141.95	141.90	-4.1	9,208	-0.04%
2021/09/06	2.1	143.27	6.5	142.72	142.55	-4.4	9,137	-0.05%
2021/09/03	0.3	141.00	17.7	141.81	141.90	-17.4	8,961	-0.19%
2021/09/02	0.1	140.85	6.8	140.75	139.90	-6.7	8,889	-0.08%
2021/09/01	0.1	140.74	31.7	140.87	141.00	-31.6	8,873	-0.36%
2021/08/31	1	138.96	22.2	139.35	140.35	-21.1	8,618	-0.25%
2021/08/30	0.7	139.29	20.7	139.05	139.50	-19.9	8,528	-0.23%
2021/08/27	1	137.24	11.7	138.00	138.15	-10.6	8,225	-0.13%
2021/08/26	0	136.50	9.3	137.30	137.00	-9.3	8,032	-0.12%
2021/08/25	0.2	135.65	14	135.65	136.05	-13.9	7,997	-0.17%
2021/08/24	0.2	134.81	0.2	134.70	134.75	0	7,975	0.00%
2021/08/23	0.4	134.08	4	133.24	134.35	-3.6	8,065	-0.04%
2021/08/20	23.9	130.91	0.1	131.80	130.75	23.8	8,127	0.29%
2021/08/19	31.1	133.16	3.2	133.85	131.80	27.9	7,960	0.35%
2021/08/18	21.1	133.23	0.3	133.71	134.90	20.7	7,607	0.27%
2021/08/17	24.9	134.88	6.1	135.02	134.35	18.8	7,401	0.25%
2021/08/16	4.2	135.31	1	135.25	135.35	3.2	7,356	0.04%
2021/08/13	6.7	135.96	0.5	135.85	135.65	6.3	7,346	0.09%
2021/08/12	4.3	136.84	5	136.93	136.95	-0.8	7,386	-0.01%
2021/08/11	2.1	137.16	2	137.39	137.20	0.1	7,630	0.00%
2021/08/10	0.2	138.02	3.6	137.90	137.65	-3.4	7,841	-0.04%
2021/08/09	0.2	137.68	2.4	138.37	138.40	-2.3	8,326	-0.03%
2021/08/06	2.1	138.31	14.7	138.89	138.80	-12.6	8,495	-0.15%
2021/08/05	0	0.00	22.3	139.43	139.00	-22.3	8,882	-0.25%
2021/08/04	1	139.20	3.3	138.84	139.25	-2.3	9,429	-0.02%
2021/08/03	1	137.71	2.7	138.03	138.45	-1.7	9,761	-0.02%
2021/08/02	2	136.53	4.2	137.71	137.90	-2.2	9,731	-0.02%
2021/07/30	0.4	136.45	0	0.00	136.05	0.4	9,727	0.00%
2021/07/29	4.9	135.63	4	135.85	136.50	0.9	9,795	0.01%
2021/07/28	43.9	134.35	3.5	134.34	134.25	40.4	9,762	0.41%
2021/07/27	11.9	136.37	0.3	136.31	136.40	11.6	9,483	0.12%
2021/07/26	14.2	136.53	0.3	138.30	136.45	14	9,424	0.15%
2021/07/23	1.3	137.68	0	137.65	137.65	1.2	9,379	0.01%
2021/07/22	0.1	137.87	3.1	137.69	137.65	-3	9,377	-0.03%
2021/07/21	3.5	136.79	1.1	136.63	136.70	2.5	9,385	0.03%
2021/07/20	3.4	137.64	2.3	137.47	137.20	1.2	9,371	0.01%
2021/07/19	3.5	138.31	0	138.05	138.30	3.4	9,339	0.04%
2021/07/16	4.4	139.42	0	0.00	139.90	4.4	9,231	0.05%
2021/07/15	0.4	141.30	2.2	141.52	141.80	-1.8	9,206	-0.02%
2021/07/14	0	140.35	0	140.50	140.50	0	9,085	0.00%
2021/07/13	0	0.00	8.8	140.41	140.15	-8.8	9,060	-0.10%
2021/07/12	0.2	138.75	5	139.58	139.00	-4.8	9,018	-0.05%
2021/07/09	1.5	137.25	2.2	137.57	137.75	-0.7	8,918	-0.01%
2021/07/08	0.2	138.77	0	0.00	138.85	0.2	8,912	0.00%
2021/07/07	1.2	139.01	1.6	139.39	139.00	-0.4	8,939	0.00%
2021/07/06	0.1	139.73	0.4	139.78	139.75	-0.3	8,927	0.00%
2021/07/05	0.2	139.60	0.7	139.59	139.60	-0.5	8,881	-0.01%
2021/07/02	1.2	138.27	5	138.30	138.30	-3.8	8,857	-0.04%
2021/07/01	0.4	138.70	0.1	138.45	138.30	0.4	8,850	0.00%
2021/06/30	1.1	139.17	6.7	138.96	138.95	-5.7	8,929	-0.06%
2021/06/29	0	137.76	5.1	137.99	137.60	-5.1	8,892	-0.06%
2021/06/28	1.9	137.23	0.2	137.11	137.20	1.7	8,868	0.02%
2021/06/25	0	0.00	1.2	137.79	136.95	-1.2	8,881	-0.01%
2021/06/24	5.1	136.75	2.1	137.10	136.70	3	8,908	0.03%
2021/06/23	0.1	136.15	1	136.19	137.05	-0.9	8,937	-0.01%
2021/06/22	2.5	134.93	2	134.93	134.85	0.5	8,912	0.01%
2021/06/21	24.2	135.18	0.2	135.20	134.70	24	8,987	0.27%
2021/06/18	0	138.50	3	138.10	138.00	-3	8,840	-0.03%
2021/06/17	0	137.45	0.2	138.26	138.30	-0.2	8,893	0.00%
2021/06/16	1	138.45	7.1	138.51	138.70	-6.1	9,004	-0.07%
2021/06/15	0.1	138.55	1.6	138.86	138.85	-1.5	8,999	-0.02%
2021/06/11	1.1	137.92	1.1	138.19	138.10	0	9,044	0.00%
2021/06/09	3.5	135.76	0	0.00	135.50	3.5	9,050	0.04%
2021/06/08	0.1	136.90	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	1.1	136.67	0.2	137.45	137.30	0.9	9,146	0.01%
2021/06/04	4.2	136.46	1.9	136.71	136.95	2.3	9,056	0.03%
2021/06/03	2	137.90	9.4	137.97	137.60	-7.4	9,225	-0.08%
2021/06/02	5.9	137.50	4	137.95	137.70	1.8	9,343	0.02%
2021/06/01	0	137.52	3.1	137.81	137.70	-3.1	9,497	-0.03%
2021/05/31	0.2	137.07	10.5	137.07	137.10	-10.3	9,680	-0.11%
2021/05/28	1.3	134.72	2	134.73	135.80	-0.7	9,647	-0.01%
2021/05/27	4.2	132.76	1.2	132.86	133.55	3	9,607	0.03%
2021/05/26	2.2	134.47	2	134.75	134.50	0.2	9,951	0.00%
2021/05/25	0.3	134.24	5.3	133.57	134.40	-5	10,035	-0.05%
2021/05/24	8.1	131.57	0.9	132.40	132.15	7.2	10,058	0.07%
2021/05/21	1	133.39	5.6	133.23	132.35	-4.6	10,015	-0.05%
2021/05/20	4.4	130.31	0	0.00	130.50	4.4	9,961	0.04%
2021/05/19	9.1	131.35	6.3	131.58	131.40	2.8	9,948	0.03%
2021/05/18	3.7	130.76	4.5	131.12	132.30	-0.7	9,840	-0.01%
2021/05/17	11.4	126.07	17.6	126.38	126.50	-6.2	9,884	-0.06%
2021/05/14	7	129.18	2.3	129.03	128.95	4.7	9,504	0.05%
2021/05/13	13.2	128.13	18.2	127.23	127.50	-5	9,360	-0.05%
2021/05/12	74.4	128.67	27	129.02	129.40	47.4	9,026	0.52%
2021/05/11	40.5	134.26	0	0.00	133.25	40.5	8,567	0.47%
2021/05/10	1.3	138.87	1.1	138.64	138.45	0.2	8,380	0.00%
2021/05/07	0.1	139.05	3	138.98	139.40	-2.9	8,542	-0.03%
2021/05/06	1.4	135.82	0.7	136.78	136.95	0.7	8,667	0.01%
2021/05/05	4.6	136.55	1	137.05	135.75	3.6	8,665	0.04%
2021/05/04	6.5	136.74	2.9	136.95	137.05	3.6	8,758	0.04%
2021/05/03	3.1	138.87	6.1	138.50	138.25	-3	8,766	-0.03%
2021/04/29	3	141.00	4.5	141.47	140.60	-1.5	9,050	-0.02%
2021/04/28	0.1	140.67	0	0.00	140.40	0.1	9,130	0.00%
2021/04/27	5.6	141.23	2.1	141.35	141.25	3.6	9,580	0.04%
2021/04/26	0.3	140.86	14.3	140.80	141.20	-14	9,671	-0.14%
2021/04/23	0	138.01	8	138.85	139.15	-7.9	9,710	-0.08%
2021/04/22	0.1	138.25	0.9	138.60	137.90	-0.8	9,969	-0.01%
2021/04/21	2.5	138.19	3	138.27	138.00	-0.5	10,103	-0.01%
2021/04/20	0.1	139.11	1.3	139.17	139.25	-1.2	10,151	-0.01%
2021/04/19	1.1	138.91	13.1	139.16	139.50	-12	10,253	-0.12%
2021/04/16	1.2	138.87	2.4	138.62	139.25	-1.3	10,289	-0.01%
2021/04/15	0.1	138.00	22.3	138.52	139.05	-22.2	10,319	-0.21%
2021/04/14	1	136.60	14.1	137.10	137.90	-13.1	10,305	-0.13%
2021/04/13	1.1	138.12	3.1	138.00	137.15	-2	10,375	-0.02%
2021/04/12	2.3	137.41	2.1	137.95	137.15	0.2	10,361	0.00%
2021/04/09	1.4	137.82	1.1	138.00	137.95	0.4	10,365	0.00%
2021/04/08	0	137.34	14.2	138.01	138.25	-14.2	10,401	-0.14%
2021/04/07	0.2	137.56	3.1	137.44	137.80	-2.9	10,387	-0.03%
2021/04/06	0.5	137.65	7	138.15	137.65	-6.5	10,367	-0.06%
2021/04/01	0	0.00	9	135.80	135.75	-9	10,270	-0.09%
2021/03/31	2.3	135.53	2	135.28	134.75	0.3	10,197	0.00%
2021/03/30	4.1	135.43	1.7	135.75	135.90	2.4	10,111	0.02%
2021/03/29	6.4	135.46	20.4	135.73	135.45	-14	10,101	-0.14%
2021/03/26	2	134.05	17.3	133.84	134.35	-15.3	10,062	-0.15%
2021/03/25	11.3	130.96	1	131.90	131.95	10.3	10,001	0.10%
2021/03/24	15.8	131.75	12.1	131.61	131.50	3.8	9,961	0.04%
2021/03/23	5.4	133.73	8.3	134.37	133.60	-3	9,839	-0.03%
2021/03/22	2.1	133.37	6.3	132.64	133.40	-4.2	9,946	-0.04%
2021/03/19	11	132.52	0	0.00	132.80	11	10,014	0.11%
2021/03/18	1	135.05	4	135.70	134.90	-3	9,888	-0.03%
2021/03/17	7.2	134.49	3.7	135.34	134.20	3.5	9,850	0.04%
2021/03/16	0.1	135.27	4	135.24	135.35	-4	9,874	-0.04%
2021/03/15	2.6	134.80	3.1	135.00	134.90	-0.5	9,864	-0.01%
2021/03/12	0.2	134.95	22.4	135.30	135.25	-22.2	9,907	-0.22%
2021/03/11	3	134.55	11.6	134.23	134.70	-8.6	9,927	-0.09%
2021/03/10	7.9	131.93	0	132.15	131.90	7.9	9,978	0.08%
2021/03/09	15.6	130.22	4	131.12	131.35	11.5	9,987	0.12%
2021/03/08	9.6	132.32	18	131.97	131.85	-8.4	9,867	-0.09%
2021/03/05	25.5	131.15	1.3	131.52	131.95	24.2	9,749	0.25%
2021/03/04	23.5	132.31	0.1	132.80	132.75	23.5	9,669	0.24%
2021/03/03	3.4	133.28	3.1	134.09	135.40	0.3	9,480	0.00%
2021/03/02	4.6	134.54	7.1	135.05	133.45	-2.5	9,381	-0.03%
2021/02/26	27.6	134.22	14	133.84	133.40	13.6	9,330	0.15%
2021/02/25	1.2	137.50	1.4	137.43	137.55	-0.1	8,991	0.00%
2021/02/24	14.7	136.91	2	137.38	136.45	12.7	8,916	0.14%
2021/02/23	1.4	136.89	3	137.12	138.50	-1.6	8,820	-0.02%
2021/02/22	4.5	139.32	4.6	139.72	138.80	-0.1	8,766	0.00%
2021/02/19	11.1	138.19	3	138.65	138.85	8.1	8,979	0.09%
2021/02/18	7.3	140.24	4.6	140.20	140.35	2.7	8,968	0.03%
2021/02/17	9.6	139.97	21.7	140.09	140.55	-12.2	8,948	-0.14%
2021/02/05	4.6	135.10	8.4	135.63	134.80	-3.8	8,696	-0.04%
2021/02/04	10.3	133.26	13	133.37	133.55	-2.7	8,613	-0.03%
2021/02/03	6.5	134.65	2	135.05	134.35	4.5	8,645	0.05%
2021/02/02	5	134.50	7	134.74	134.45	-2	8,600	-0.02%
2021/02/01	1.8	128.36	13	128.41	130.75	-11.2	8,606	-0.13%
2021/01/29	18.9	130.08	13	131.00	128.20	5.9	8,474	0.07%
2021/01/28	24.1	129.91	7.1	130.49	130.35	17	8,312	0.21%
2021/01/27	16.7	133.61	11	132.97	133.05	5.7	8,153	0.07%
2021/01/26	13.1	133.67	10.8	133.66	132.85	2.3	8,096	0.03%
2021/01/25	17.6	135.51	32.4	135.63	135.60	-14.8	8,024	-0.18%
2021/01/22	49.4	137.97	2.1	138.50	137.45	47.3	7,902	0.60%
2021/01/21	21	142.12	9.7	141.28	143.00	11.3	7,622	0.15%
2021/01/20	6.5	138.56	9.7	138.65	138.20	-3.2	7,472	-0.04%
2021/01/19	3	137.71	12.5	136.40	137.95	-9.5	7,029	-0.14%
2021/01/18	7.3	133.48	11.3	133.58	134.40	-4	6,876	-0.06%
2021/01/15	7.9	136.16	53.2	136.67	134.50	-45.3	6,692	-0.68%
2021/01/14	6.5	134.01	1	134.10	134.05	5.5	6,370	0.09%
2021/01/13	5.2	134.10	30.7	134.15	135.30	-25.5	6,291	-0.40%
2021/01/12	18.7	131.94	7.5	132.69	132.10	11.2	6,137	0.18%
2021/01/11	4.6	130.93	0.7	131.37	132.30	3.9	6,013	0.07%
2021/01/08	9.7	130.43	5	130.71	131.20	4.7	5,897	0.08%
2021/01/07	3	127.92	4.2	127.72	128.90	-1.2	5,756	-0.02%
2021/01/06	8.2	125.78	4.6	125.87	125.95	3.6	5,688	0.06%
2021/01/05	5.2	124.33	3.6	124.25	124.60	1.6	5,601	0.03%
2021/01/04	4.6	123.90	1.1	123.04	124.35	3.5	5,685	0.06%
2020/12/31	0.2	121.99	2.3	122.09	122.25	-2.2	5,807	-0.04%
2020/12/30	1	120.64	5.3	120.79	121.60	-4.3	5,778	-0.07%
2020/12/29	0	0.00	2	119.73	119.90	-2	5,802	-0.04%
2020/12/28	0.1	119.46	0.5	119.62	120.00	-0.5	5,849	-0.01%
2020/12/25	0	119.45	5.2	119.32	118.95	-5.1	5,851	-0.09%
2020/12/24	0	0.00	0	118.60	118.80	0	5,867	0.00%
2020/12/23	2	117.78	5	117.88	118.15	-3	5,926	-0.05%
2020/12/22	3.7	118.49	2	119.04	118.00	1.7	6,014	0.03%
2020/12/21	0.1	118.77	4.3	118.89	119.35	-4.2	6,182	-0.07%
2020/12/18	4.1	118.28	0.3	118.50	118.20	3.8	6,199	0.06%
2020/12/17	1.3	118.91	0	0.00	118.60	1.3	6,268	0.02%
2020/12/16	0	0.00	5	118.53	119.25	-5	6,315	-0.08%
2020/12/15	4.4	117.27	1.3	117.80	117.05	3.2	6,176	0.05%
2020/12/14	0.3	118.36	1	118.16	118.25	-0.7	6,165	-0.01%
2020/12/11	2.1	118.45	1	117.92	118.75	1.1	6,372	0.02%
2020/12/10	1.5	118.63	2.1	118.36	118.60	-0.6	6,385	-0.01%
2020/12/09	3.1	119.98	1.9	119.89	120.05	1.3	6,346	0.02%
2020/12/08	2.4	118.41	5.4	118.95	120.05	-3	6,292	-0.05%
2020/12/07	3.1	118.04	1.4	118.06	118.40	1.7	6,247	0.03%
2020/12/04	3	116.78	4.3	116.22	117.30	-1.3	6,240	-0.02%
2020/12/03	6.3	115.86	4.3	115.65	115.40	2	6,111	0.03%
2020/12/02	1	115.50	9.2	115.38	115.40	-8.2	6,104	-0.13%
2020/12/01	2	113.97	0	0.00	114.30	2	6,101	0.03%
2020/11/30	7.1	113.94	1.1	114.94	113.30	6	6,103	0.10%
2020/11/27	3.7	114.45	0	0.00	114.65	3.7	6,017	0.06%
2020/11/26	1	114.85	4.1	114.41	114.85	-3.1	6,025	-0.05%
2020/11/25	6.7	114.68	3.1	113.99	113.95	3.6	6,079	0.06%
2020/11/24	3	115.20	2	115.45	114.90	1	6,077	0.02%
2020/11/23	7.1	115.28	0.2	115.26	115.45	6.9	6,072	0.11%
2020/11/20	4	113.83	0.4	113.83	114.00	3.6	6,021	0.06%
2020/11/19	2.2	114.03	1.5	114.36	114.15	0.7	6,002	0.01%
2020/11/18	8.3	114.01	2	114.18	114.35	6.3	5,990	0.10%
2020/11/17	16.2	113.86	5.2	113.95	113.60	11	5,798	0.19%
2020/11/16	1	111.41	13.9	111.77	112.80	-12.9	5,974	-0.22%
2020/11/13	2	108.95	11.1	109.16	109.25	-9	5,922	-0.15%
2020/11/12	1	109.30	14.3	109.01	108.80	-13.3	5,921	-0.22%
2020/11/11	4	107.72	12.2	108.49	108.75	-8.2	5,951	-0.14%
2020/11/10	2.1	107.21	9.3	107.51	107.10	-7.3	5,872	-0.12%
2020/11/09	1	108.15	23.9	108.04	108.10	-22.9	5,890	-0.39%
2020/11/06	0	0.00	15	106.95	106.70	-15	5,800	-0.26%
2020/11/05	1	105.81	7	105.87	106.05	-6	5,749	-0.10%
2020/11/04	0	0.00	4.2	105.51	106.15	-4.2	5,775	-0.07%
2020/11/03	1	104.40	0	0.00	104.60	1	5,805	0.02%
2020/11/02	12	102.60	11	103.10	103.40	1	5,855	0.02%
2020/10/30	12.1	103.30	1	103.25	103.00	11.1	5,771	0.19%
2020/10/29	8.2	103.60	0	104.00	103.85	8.1	5,742	0.14%
2020/10/28	5.1	105.08	0	0.00	105.00	5.1	5,746	0.09%
2020/10/27	1.4	105.69	0	0.00	105.50	1.4	5,756	0.02%
2020/10/26	2.3	106.07	0.1	106.20	106.10	2.2	5,809	0.04%
2020/10/23	2	105.80	0	0.00	106.10	2	5,921	0.03%
2020/10/22	0	0.00	0.3	106.10	106.10	-0.3	6,240	0.00%
2020/10/21	3	106.17	0.1	106.05	105.95	2.9	6,583	0.04%
2020/10/20	1	106.20	0.3	106.20	106.00	0.7	6,751	0.01%
2020/10/19	0	0.00	0.5	106.60	106.60	-0.5	6,827	-0.01%
2020/10/16	0	105.45	1	105.70	105.25	-1	6,890	-0.01%
2020/10/15	1	106.00	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0	106.70	0.9	106.70	106.70	-0.8	7,329	-0.01%
2020/10/13	0.3	106.95	0.2	106.95	107.10	0.1	7,587	0.00%
2020/10/12	2	106.90	9.2	107.13	107.05	-7.2	7,623	-0.09%
2020/10/08	0	0.00	5.2	106.04	106.20	-5.2	7,814	-0.07%
2020/10/07	2.2	104.89	3	104.12	104.80	-0.8	7,814	-0.01%
2020/10/06	2.3	104.26	7	104.15	104.25	-4.7	7,948	-0.06%
2020/09/30	2	103.35	2.1	102.93	103.00	-0.1	8,046	0.00%
2020/09/29	1	103.20	1	103.05	102.55	0	8,172	0.00%
2020/09/28	1	101.35	0	0.00	102.30	1	8,341	0.01%
2020/09/25	16	100.68	2	100.58	100.65	14	8,481	0.17%
2020/09/24	8	100.85	1.4	100.70	100.45	6.6	8,572	0.08%
2020/09/23	1	102.71	1	102.75	102.95	0	8,435	0.00%
2020/09/22	1	103.02	3	103.40	103.10	-2	8,512	-0.02%
2020/09/21	5	105.45	1.5	104.67	104.45	3.5	8,535	0.04%
2020/09/18	0	0.00	5	105.54	105.30	-5	8,603	-0.06%
2020/09/17	3.1	105.47	2.4	105.61	105.40	0.7	8,688	0.01%
2020/09/16	10.2	106.68	14	106.66	106.55	-3.8	8,687	-0.04%
2020/09/15	10	104.50	2	104.80	104.95	8	8,615	0.09%
2020/09/14	6	104.44	4	104.11	104.55	2	8,564	0.02%
2020/09/11	1	103.00	2	103.13	103.25	-1	8,552	-0.01%
2020/09/09	4	101.45	2	102.00	102.30	2	8,816	0.02%
2020/09/08	0.2	103.00	3	103.00	103.00	-2.8	8,871	-0.03%
2020/09/07	2	102.13	8	102.33	102.40	-6	9,155	-0.07%
2020/09/04	14	102.48	10	102.00	102.55	4	9,299	0.04%
2020/09/03	1	103.50	3	103.33	103.30	-2	9,383	-0.02%
2020/09/02	0	0.00	16	102.73	103.00	-16	9,487	-0.17%
2020/09/01	1	102.72	0	103.45	103.35	1	9,676	0.01%
2020/08/31	1.1	103.00	0	0.00	101.80	1.1	9,746	0.01%
2020/08/28	3	103.57	1	103.80	103.50	2	9,900	0.02%
2020/08/27	0	104.55	3	105.27	104.55	-3	10,136	-0.03%
2020/08/26	1.1	104.16	2	104.15	104.30	-0.9	10,240	-0.01%
2020/08/25	0	103.90	0	0.00	103.90	0	10,336	0.00%
2020/08/24	0	0.00	1	103.20	103.10	-1	10,364	-0.01%
2020/08/21	1	101.80	5	102.23	102.80	-4	10,427	-0.04%
2020/08/20	28	101.11	3	102.43	100.60	25	10,368	0.24%
2020/08/19	0.4	104.50	7	105.09	104.25	-6.6	10,314	-0.06%
2020/08/18	6	105.09	1.7	105.21	105.00	4.4	10,301	0.04%
2020/08/17	11	104.85	26	105.43	105.60	-15	10,461	-0.14%
2020/08/14	10	104.00	34	103.96	104.50	-24	10,494	-0.23%
2020/08/13	0	0.00	1	104.20	104.25	-1	10,596	-0.01%
2020/08/12	0	0.00	1.6	103.50	103.25	-1.6	10,596	-0.02%
2020/08/11	0	0.00	13	105.50	104.80	-13	10,636	-0.12%
2020/08/10	2	105.48	12.9	105.50	105.60	-10.9	10,686	-0.10%
2020/08/07	0	104.65	6.3	104.84	104.65	-6.3	10,733	-0.06%
2020/08/06	2	105.40	2.2	105.37	105.40	-0.2	10,703	0.00%
2020/08/05	0.1	104.25	16	104.28	104.30	-15.9	10,772	-0.15%
2020/08/04	6	102.82	2.6	103.02	103.30	3.4	10,799	0.03%
2020/08/03	17	102.28	6.2	102.42	102.00	10.8	10,820	0.10%
2020/07/31	6.2	103.90	20	103.99	103.80	-13.8	10,803	-0.13%
2020/07/30	0	103.65	14.1	103.95	104.05	-14	10,817	-0.13%
2020/07/29	5	103.06	3	102.77	102.55	2	10,838	0.02%
2020/07/28	11.3	106.61	32.4	106.67	103.60	-21.1	10,938	-0.19%
2020/07/27	4.2	103.21	14.2	103.12	103.30	-10	10,878	-0.09%
2020/07/24	9	98.79	19.3	99.38	98.50	-10.3	10,696	-0.10%
2020/07/23	2.2	98.56	0.7	98.65	98.85	1.5	10,533	0.01%
2020/07/22	22.2	99.07	18	99.09	98.95	4.2	10,665	0.04%
2020/07/21	7.1	98.73	17	98.88	98.70	-10	10,641	-0.09%
2020/07/20	3.2	96.81	16	97.06	97.05	-12.8	10,451	-0.12%
2020/07/17	0	0.00	2	97.25	97.20	-2	10,475	-0.02%
2020/07/16	6	96.43	8	96.60	96.10	-2	10,526	-0.02%
2020/07/15	3	97.53	14.6	97.52	97.05	-11.6	10,605	-0.11%
2020/07/14	2	95.85	2.2	96.11	96.65	-0.2	10,825	0.00%
2020/07/13	7	95.62	2.1	96.04	96.05	4.9	10,808	0.05%
2020/07/10	1	94.85	6	95.00	94.65	-5	10,897	-0.05%
2020/07/09	0.2	95.30	14	95.70	95.45	-13.8	10,924	-0.13%
2020/07/08	2.2	94.77	17.3	95.14	95.15	-15.1	10,927	-0.14%
2020/07/07	6	94.82	10.8	94.57	94.50	-4.8	10,839	-0.04%
2020/07/06	3.4	93.93	31.4	93.81	94.15	-28	10,868	-0.26%
2020/07/03	2	92.55	17.2	92.55	92.55	-15.2	10,881	-0.14%
2020/07/02	0	0.00	12.2	91.12	91.50	-12.2	10,886	-0.11%
2020/07/01	3.7	90.79	18.7	90.50	90.50	-15.1	10,964	-0.14%
2020/06/30	0	0.00	8.3	89.73	89.90	-8.3	10,963	-0.08%
2020/06/29	6	88.89	0	0.00	89.10	6	10,992	0.05%
2020/06/24	2	90.08	11	90.34	90.00	-9	11,055	-0.08%
2020/06/23	5	89.30	2	89.53	89.45	3	11,253	0.03%
2020/06/22	3	89.05	10.2	89.15	89.05	-7.2	11,428	-0.06%
2020/06/19	2	88.83	1	88.95	88.85	1	11,796	0.01%
2020/06/18	3	89.02	2	89.08	88.90	1	12,203	0.01%
2020/06/17	3.7	89.05	24	88.68	89.00	-20.3	12,493	-0.16%
2020/06/16	6	88.75	6	88.80	88.90	0	12,982	0.00%
2020/06/15	8	87.79	1	88.30	87.00	7	13,934	0.05%
2020/06/12	12	87.88	14	87.99	88.25	-2	14,552	-0.01%
2020/06/11	19	89.39	6	89.28	89.05	13	15,044	0.09%
2020/06/10	8.5	90.07	4.4	90.05	90.45	4.1	15,370	0.03%
2020/06/09	7.4	89.55	8	89.35	89.60	-0.7	16,081	0.00%
2020/06/08	17	89.31	12	89.33	89.50	5	16,639	0.03%
2020/06/05	3	88.32	3	88.08	88.35	0	16,634	0.00%
2020/06/04	19.2	87.63	42	87.55	87.60	-22.8	16,865	-0.14%
2020/06/03	8	86.49	6.2	86.52	86.80	1.8	17,076	0.01%
2020/06/02	4	85.21	13	85.34	85.30	-9	17,058	-0.05%
2020/06/01	0	0.00	9	84.92	84.90	-9	17,022	-0.05%
2020/05/28	1	83.80	17	83.86	83.85	-16	17,119	-0.09%
2020/05/27	0	0.00	7	84.48	84.35	-7	17,458	-0.04%
2020/05/26	1	84.50	8	84.54	84.45	-7	17,792	-0.04%
2020/05/25	7	82.70	4	82.78	83.50	3	17,786	0.02%
2020/05/22	9	83.07	0	0.00	82.95	9	17,846	0.05%
2020/05/21	2	84.50	1	84.60	84.50	1	17,849	0.01%
2020/05/20	2	83.85	6	84.04	83.80	-4	17,813	-0.02%
2020/05/19	6	84.07	7	83.86	83.90	-1	17,757	-0.01%
2020/05/18	12	83.05	0	0.00	83.15	12	17,798	0.07%
2020/05/15	3	83.85	2	83.85	83.85	1	17,869	0.01%
2020/05/14	18	83.41	1	83.75	83.30	17	17,870	0.10%
2020/05/13	2	83.68	22	83.73	84.30	-20	17,808	-0.11%
2020/05/12	6	84.04	1	83.90	84.05	5	17,821	0.03%
2020/05/11	25	84.88	11	84.98	85.05	14	17,723	0.08%
2020/05/08	6.2	84.35	20	84.57	84.35	-13.8	17,698	-0.08%
2020/05/07	4	83.70	4	83.86	83.85	0	17,719	0.00%
2020/05/06	23	83.54	8	83.20	83.50	15	17,775	0.08%
2020/05/05	5	83.28	42.4	83.42	83.40	-37.4	17,851	-0.21%
2020/05/04	39	82.68	13	83.07	83.00	26	17,833	0.15%
2020/04/30	15	84.94	10	85.19	85.50	5	17,721	0.03%
2020/04/29	10	83.78	13	83.42	83.70	-3	17,672	-0.02%
2020/04/28	16	82.48	9	82.30	82.55	7	17,849	0.04%
2020/04/27	3	82.12	14	82.44	82.55	-11	18,260	-0.06%
2020/04/24	0	0.00	2	80.90	80.90	-2	18,144	-0.01%
2020/04/23	17	80.87	11	81.54	80.90	6	18,184	0.03%
2020/04/22	14	79.83	10	79.98	80.60	4	18,107	0.02%
2020/04/21	31.1	81.34	135.1	80.82	80.60	-104.1	18,096	-0.57%	大賣/鉅額交易
2020/04/20	17	83.29	7	83.13	83.00	10	17,938	0.06%
2020/04/17	11	83.34	63.1	83.48	83.25	-52.1	17,844	-0.29%
2020/04/16	21	80.58	2	80.53	80.80	19	17,420	0.11%
2020/04/15	38	81.30	7	81.28	81.20	31	17,333	0.18%
2020/04/14	3	80.60	13	79.89	80.95	-10	17,185	-0.06%
2020/04/13	8	78.99	1	79.00	78.80	7	17,072	0.04%
2020/04/10	1	79.15	2	79.15	79.30	-1	17,104	-0.01%
2020/04/09	53	79.79	10	79.44	79.25	43	17,121	0.25%
2020/04/08	43	79.06	15	79.15	79.60	28	16,942	0.17%
2020/04/07	9	78.66	72.2	78.52	78.50	-63.2	16,760	-0.38%
2020/04/06	31	77.03	7	76.68	77.05	24	16,558	0.14%
2020/04/01	3.2	76.17	4	76.26	75.90	-0.9	16,404	-0.01%
2020/03/31	2	76.45	5	76.60	76.15	-3	16,291	-0.02%
2020/03/30	26	75.16	6	75.62	75.85	20	16,158	0.12%
2020/03/27	47.1	77.41	9	77.74	76.60	38.1	15,956	0.24%
2020/03/26	7	77.00	12	77.06	77.20	-5	15,647	-0.03%
2020/03/25	25	76.91	7	77.07	76.85	18	15,383	0.12%
2020/03/24	14	74.55	45	74.28	74.25	-31	14,877	-0.21%
2020/03/23	10.1	71.11	5	69.93	70.80	5.1	14,493	0.04%
2020/03/20	31.1	72.40	34.6	73.11	74.00	-3.5	14,198	-0.02%
2020/03/19	57.7	69.22	20.3	69.69	68.55	37.4	13,591	0.28%
2020/03/18	36.5	73.98	7.4	74.37	72.80	29.1	12,556	0.23%
2020/03/17	46.1	75.31	8	75.06	74.85	38.1	11,920	0.32%
2020/03/16	44.1	78.60	8	78.58	77.30	36.1	11,101	0.33%
2020/03/13	34.1	76.95	24	77.64	81.00	10.1	10,628	0.10%
2020/03/12	39.1	82.75	19.7	82.05	82.15	19.4	9,783	0.20%
2020/03/11	11	86.09	6	85.73	85.30	5	9,093	0.06%
2020/03/10	18	85.74	2.1	85.07	86.30	15.9	8,896	0.18%
2020/03/09	76.2	86.22	1	86.20	85.85	75.2	8,539	0.88%
2020/03/06	14.4	88.64	2	88.75	88.35	12.4	8,102	0.15%
2020/03/05	3	90.20	7.5	90.09	90.20	-4.5	7,852	-0.06%
2020/03/04	0.3	89.35	1	88.60	89.20	-0.7	7,779	-0.01%
2020/03/03	12	88.73	1.5	88.85	88.60	10.5	7,661	0.14%
2020/03/02	23	87.26	5	87.07	87.35	18	7,510	0.24%
2020/02/27	61	88.69	4	88.50	88.65	57	7,110	0.80%
2020/02/26	7.4	89.27	1	89.35	89.45	6.4	6,741	0.09%
2020/02/25	2.1	89.99	3	90.17	90.35	-0.9	6,515	-0.01%
2020/02/24	25	90.05	3	90.17	90.10	22	6,423	0.34%
2020/02/21	5	91.10	2	91.50	91.25	3	6,330	0.05%
2020/02/20	3	92.21	0	0.00	91.70	3	6,287	0.05%
2020/02/19	1	92.05	1	92.00	92.10	0	6,213	0.00%
2020/02/18	8	91.29	12	91.14	91.05	-4	6,122	-0.07%
2020/02/17	1	91.95	4	92.26	92.30	-3	5,950	-0.05%
2020/02/14	2.1	93.07	2	93.03	92.95	0.1	5,878	0.00%
2020/02/13	4	93.11	1	92.90	92.80	3	5,836	0.05%
2020/02/12	0	0.00	2.2	92.35	92.65	-2.2	5,837	-0.04%
2020/02/11	5	91.55	6	91.73	91.75	-1	5,791	-0.02%
2020/02/10	3	90.37	1	89.80	91.00	2	5,757	0.03%
2020/02/07	3	91.28	0	0.00	91.20	3	5,710	0.05%
2020/02/06	1	91.75	0	0.00	92.30	1	5,616	0.02%
2020/02/05	5	90.80	1	91.00	90.85	4	5,550	0.07%
2020/02/04	8	89.71	10	90.21	90.60	-2	5,485	-0.04%
2020/02/03	21	88.16	22.8	88.06	89.05	-1.8	5,494	-0.03%
2020/01/31	26	90.18	0	0.00	89.95	26	5,321	0.49%
2020/01/30	36	93.48	4	94.26	92.15	32	5,069	0.63%
2020/01/20	14	97.81	3	97.65	97.70	11	4,616	0.24%
2020/01/17	5	97.31	0.6	97.70	97.30	4.4	4,632	0.10%
2020/01/16	3	97.20	0.1	97.60	97.30	2.9	4,540	0.06%
2020/01/15	5	98.03	0	0.00	97.60	5	4,438	0.11%
2020/01/14	8	98.64	1	98.50	98.60	7	4,321	0.16%
2020/01/13	27	97.80	5.1	98.00	98.00	21.9	4,147	0.53%
2020/01/10	10	97.26	2	97.40	97.30	8	4,083	0.20%
2020/01/09	17	96.73	10	96.80	96.95	7	3,974	0.18%
2020/01/08	23.1	95.31	6	95.83	95.65	17.1	3,921	0.44%
2020/01/07	15	95.77	2.3	96.20	96.10	12.7	3,852	0.33%
2020/01/06	13	96.53	0	0.00	96.40	13	3,905	0.33%
2020/01/03	3	98.20	3.8	97.66	97.65	-0.8	3,865	-0.02%
2020/01/02	0	0.00	1	97.60	97.65	-1	3,954	-0.03%
2019/12/31	1	97.10	0	0.00	96.95	1	3,942	0.03%
2019/12/30	3	98.03	0.1	98.00	97.80	2.9	3,933	0.07%
2019/12/27	0	0.00	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	0.00	0	97.35	97.35	0	4,106	0.00%
2019/12/24	1	97.20	0	0.00	97.20	1	4,224	0.02%
2019/12/23	0.2	97.15	3.4	97.11	97.15	-3.2	4,287	-0.07%
2019/12/20	1	97.00	2.6	97.44	96.95	-1.6	4,296	-0.04%
2019/12/19	1.4	97.83	4.1	98.00	97.65	-2.7	4,321	-0.06%
2019/12/18	5	98.25	7.2	98.05	98.20	-2.2	4,356	-0.05%
2019/12/17	5	97.30	2	97.25	98.15	3	4,431	0.07%
2019/12/16	1	96.90	3.7	96.92	96.85	-2.7	4,483	-0.06%
2019/12/13	1.1	96.76	1.2	97.05	96.90	-0.1	4,692	0.00%
2019/12/12	2	95.10	4	95.91	95.85	-2	4,677	-0.04%
2019/12/11	5	93.10	5	93.75	93.75	0	4,718	0.00%
2019/12/10	0	0.00	0.2	93.40	93.00	-0.2	4,841	0.00%
2019/12/06	0	0.00	1	93.35	93.05	-1	4,869	-0.02%
2019/12/05	1	92.85	0.4	92.95	92.90	0.6	5,023	0.01%
2019/12/03	0	92.10	0	0.00	92.05	0	5,638	0.00%
2019/12/02	2	91.98	1	92.00	92.05	1	5,793	0.02%
2019/11/29	1	91.60	0	0.00	91.50	1	5,843	0.02%
2019/11/28	1	92.90	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	1.9	92.97	93.20	-1.9	6,162	-0.03%
2019/11/26	1	92.85	3	93.10	92.85	-2	6,183	-0.03%
2019/11/25	1	92.80	3	93.10	92.60	-2	6,175	-0.03%
2019/11/22	0	0.00	4	92.40	92.55	-4	6,175	-0.06%
2019/11/21	0	0.00	3	92.45	92.50	-3	6,355	-0.05%
2019/11/20	0	0.00	2	93.20	93.25	-2	6,354	-0.03%
2019/11/19	5	93.30	1	93.50	93.60	4	6,378	0.06%
2019/11/18	0.1	92.75	1.3	92.75	92.90	-1.2	6,432	-0.02%
2019/11/15	0	0.00	1	92.30	92.30	-1	6,467	-0.02%
2019/11/13	3	91.45	0	91.45	91.45	3	6,600	0.04%
2019/11/11	5.1	91.97	50.8	91.20	91.15	-45.7	6,916	-0.66%
2019/11/08	1	92.55	0	0.00	92.55	1	6,942	0.01%
2019/11/07	0.1	92.75	0	0.00	92.85	0.1	6,947	0.00%
2019/11/06	0	0.00	5	92.92	93.35	-5	6,980	-0.07%
2019/11/05	2	92.50	1.2	92.59	92.90	0.8	7,187	0.01%
2019/11/04	2	91.50	1.5	92.00	92.20	0.5	7,536	0.01%
2019/11/01	0	0.00	0.4	90.10	90.10	-0.4	7,768	0.00%
2019/10/31	3	90.35	1	90.00	90.10	2	8,003	0.02%
2019/10/30	1	89.75	1	89.85	89.85	0	7,929	0.00%
2019/10/29	1	89.40	0	0.00	89.45	1	7,891	0.01%
2019/10/28	0.3	89.10	2	89.20	89.20	-1.7	7,803	-0.02%
2019/10/25	2	88.85	0	0.00	88.80	2	7,770	0.03%
2019/10/23	1	88.70	0	0.00	88.45	1	7,729	0.01%
2019/10/22	40	88.65	0.3	88.55	88.70	39.7	7,742	0.51%
2019/10/21	0	0.00	40	87.90	87.85	-40	7,787	-0.51%
2019/10/18	0	0.00	1	88.00	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	10	87.68	0	0.00	87.70	10	8,218	0.12%
2019/10/14	0	0.00	10	87.32	87.55	-10	8,237	-0.12%
2019/10/09	1	85.95	1	86.00	85.80	0	8,235	0.00%
2019/10/08	0	0.00	6	86.47	86.50	-6	8,169	-0.07%
2019/10/07	0	0.00	3	85.40	85.45	-3	8,139	-0.04%
2019/10/04	2	85.33	0.1	85.15	85.15	1.9	8,144	0.02%
2019/10/03	0	0.00	1	85.00	84.80	-1	8,150	-0.01%
2019/10/02	2	85.70	0	0.00	85.65	2	8,133	0.02%
2019/10/01	0	0.00	2.8	85.81	85.95	-2.8	8,066	-0.03%
2019/09/27	0	0.00	3	85.00	84.60	-3	8,011	-0.04%
2019/09/26	0	0.00	4	84.53	84.30	-4	8,006	-0.05%
2019/09/25	4	83.98	2.1	84.10	84.10	1.9	8,007	0.02%
2019/09/24	0	0.00	12	84.45	84.65	-12	8,170	-0.15%
2019/09/23	1	84.70	6	84.80	84.50	-5	8,155	-0.06%
2019/09/20	0	0.00	0.8	84.70	84.70	-0.8	8,338	-0.01%
2019/09/19	0	0.00	5	84.60	84.45	-5	8,300	-0.06%
2019/09/18	0	0.00	3	84.73	84.95	-3	8,303	-0.04%
2019/09/17	0	0.00	5.3	84.33	84.25	-5.3	8,296	-0.06%
2019/09/16	0	0.00	7.4	84.06	84.40	-7.4	8,469	-0.09%
2019/09/12	0	0.00	10.4	83.98	83.90	-10.4	8,480	-0.12%
2019/09/11	15	83.67	2	83.63	83.45	13	8,689	0.15%
2019/09/10	0	0.00	8	83.42	83.40	-8	8,659	-0.09%
2019/09/09	0	0.00	11	83.78	83.80	-11	8,675	-0.13%
2019/09/06	2	83.35	10	83.46	83.50	-8	8,517	-0.09%
2019/09/05	0	0.00	13	83.02	83.00	-13	8,329	-0.16%
2019/09/04	0	0.00	4	81.96	82.15	-4	8,060	-0.05%
2019/09/03	0.1	81.45	1	81.90	81.20	-0.9	8,057	-0.01%
2019/09/02	5	81.90	12	81.84	81.90	-7	8,101	-0.09%
2019/08/30	1	81.25	10	81.63	81.85	-9	8,117	-0.11%
2019/08/29	5	80.40	0	0.00	80.55	5	7,912	0.06%
2019/08/28	0	0.00	5	80.35	80.40	-5	7,978	-0.06%
2019/08/27	9	79.98	1	80.10	79.85	8	8,023	0.10%
2019/08/26	7	79.73	7	80.06	79.65	0	8,107	0.00%
2019/08/23	2	80.95	0	0.00	81.00	2	8,030	0.02%
2019/08/22	2	81.20	6	81.42	80.90	-4	8,137	-0.05%
2019/08/21	0	0.00	10	81.03	81.10	-10	8,144	-0.12%
2019/08/20	0	0.00	11	80.87	81.00	-11	8,234	-0.13%
2019/08/16	0	0.00	5	80.16	80.35	-5	8,584	-0.06%
2019/08/15	12	79.33	0	0.00	79.40	12	8,658	0.14%
2019/08/14	8	80.41	3	80.70	80.30	5	8,722	0.06%
2019/08/13	3	79.82	2	80.00	79.70	1	8,837	0.01%
2019/08/12	3	80.63	2	80.70	80.60	1	9,106	0.01%
2019/08/08	2	80.60	72	80.67	80.65	-70	9,337	-0.75%
2019/08/07	19	80.00	0	0.00	79.70	19	9,541	0.20%
2019/08/06	27	79.11	4	79.50	80.10	23	9,598	0.24%
2019/08/05	16	80.33	0	0.00	80.15	16	9,494	0.17%
2019/08/02	11	80.81	2	80.90	80.95	9	9,347	0.10%
2019/08/01	4	82.34	0	0.00	82.30	4	9,181	0.04%
2019/07/31	1	82.55	2	82.50	82.80	-1	9,324	-0.01%
2019/07/30	0	0.00	3	83.25	83.20	-3	9,505	-0.03%
2019/07/26	11	83.28	0	0.00	83.25	11	10,049	0.11%
2019/07/25	25	83.69	1	83.70	83.80	24	10,100	0.24%
2019/07/24	0	0.00	1.2	83.59	83.55	-1.2	10,072	-0.01%
2019/07/23	0	0.00	1	83.60	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	35	83.33	83.40	-35	10,034	-0.35%
2019/07/19	0	0.00	21	83.31	83.00	-21	9,953	-0.21%
2019/07/18	5	82.76	0	0.00	82.70	5	9,842	0.05%
2019/07/17	1	82.80	8	83.00	82.80	-7	9,816	-0.07%
2019/07/16	5.1	83.30	1	83.35	83.35	4.1	9,688	0.04%
2019/07/15	0	0.00	7	82.94	83.20	-7	9,805	-0.07%
2019/07/12	0	0.00	3	82.98	82.75	-3	9,994	-0.03%
2019/07/11	1	82.90	13	82.71	82.85	-12	10,329	-0.12%
2019/07/10	1	82.00	1	82.00	82.20	0	10,286	0.00%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/08	1	81.50	7	81.57	81.60	-6	10,397	-0.06%
2019/07/05	0	0.00	1	82.05	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	2	82.00	82.00	-2	10,624	-0.02%
2019/07/03	3	81.73	0	0.00	81.50	3	10,782	0.03%
2019/07/02	2.4	82.45	4	82.56	82.45	-1.6	10,772	-0.01%
2019/07/01	0	0.00	9	82.63	82.65	-9	10,800	-0.08%
2019/06/26	1	80.35	0	0.00	80.35	1	10,621	0.01%
2019/06/25	0	0.00	4	81.13	80.75	-4	10,580	-0.04%
2019/06/24	0	0.00	1	80.90	81.20	-1	10,490	-0.01%
2019/06/21	25	81.03	16	81.03	80.85	9	10,258	0.09%
2019/06/20	12	80.88	4	80.89	80.85	8	10,120	0.08%
2019/06/19	1	80.65	28	80.22	80.75	-27	10,042	-0.27%
2019/06/18	6	78.77	0	0.00	78.90	6	9,868	0.06%
2019/06/17	0	0.00	4	78.81	78.70	-4	10,017	-0.04%
2019/06/14	0	0.00	5	78.95	78.90	-5	10,058	-0.05%
2019/06/13	0	0.00	4	79.15	79.05	-4	10,209	-0.04%
2019/06/12	0	0.00	19	79.58	79.70	-19	10,302	-0.18%
2019/06/11	0	0.00	22.1	79.60	79.40	-22.1	10,234	-0.22%
2019/06/10	0	0.00	8	78.73	79.05	-8	10,226	-0.08%
2019/06/06	3	77.58	0	0.00	77.70	3	10,329	0.03%
2019/06/05	1.1	78.31	11	78.86	78.30	-9.9	10,282	-0.10%
2019/06/04	5	78.13	0	0.00	78.05	5	10,331	0.05%
2019/06/03	3	78.30	2	77.70	78.55	1	10,515	0.01%
2019/05/31	8	78.09	2	77.88	78.45	6	10,741	0.06%
2019/05/30	1	77.35	1	77.20	77.40	0	10,771	0.00%
2019/05/29	5	76.53	2	76.70	76.75	3	10,785	0.03%
2019/05/28	4	76.91	10	77.10	77.10	-6	10,839	-0.06%
2019/05/27	8	77.14	3	77.05	77.15	5	10,940	0.05%
2019/05/24	4	77.18	0	0.00	77.35	4	11,071	0.04%
2019/05/23	35.3	77.07	1	77.00	76.95	34.3	11,135	0.31%
2019/05/22	8	78.39	1	78.65	78.40	7	11,019	0.06%
2019/05/21	17	77.99	2	78.05	78.40	15	11,415	0.13%
2019/05/20	28	78.35	5	78.39	78.20	23	11,133	0.21%
2019/05/17	22	78.66	0	0.00	78.25	22	11,004	0.20%
2019/05/16	12.3	79.23	0	0.00	79.05	12.3	10,671	0.11%
2019/05/15	25	79.75	2	79.85	79.75	23	10,447	0.22%
2019/05/14	21	79.58	0	0.00	79.65	21	10,229	0.21%
2019/05/13	17.1	80.45	0	0.00	80.15	17.1	9,994	0.17%
2019/05/10	7	81.47	10	81.55	81.50	-3	9,793	-0.03%
2019/05/09	6	81.82	1	81.40	81.55	5	9,684	0.05%
2019/05/08	0	0.00	3	82.60	82.55	-3	9,642	-0.03%
2019/05/07	4	82.85	2	82.68	83.15	2	9,480	0.02%
2019/05/06	7	82.38	23	82.20	82.30	-16	9,368	-0.17%
2019/05/03	0	0.00	11	83.43	83.75	-11	9,302	-0.12%
2019/05/02	21	83.12	0	0.00	83.00	21	8,904	0.24%
2019/04/30	1	82.45	1	82.70	82.80	0	8,949	0.00%
2019/04/29	0	0.00	1	82.70	82.80	-1	9,065	-0.01%
2019/04/26	9	82.44	1	82.60	82.45	8	9,151	0.09%
2019/04/25	0	0.00	3	83.32	83.40	-3	9,254	-0.03%
2019/04/24	1	83.10	1.2	83.37	83.20	-0.2	9,451	0.00%
2019/04/23	0	0.00	24	82.91	83.05	-24	9,597	-0.25%
2019/04/22	0	0.00	6	82.98	82.70	-6	9,585	-0.06%
2019/04/19	2	82.95	6	83.02	82.80	-4	9,709	-0.04%
2019/04/18	2	82.78	7	82.89	82.70	-5	9,548	-0.05%
2019/04/17	1	82.70	2	82.68	82.75	-1	9,394	-0.01%
2019/04/16	1	82.00	3	81.93	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	2	81.78	81.85	-2	9,306	-0.02%
2019/04/12	0.1	81.15	2	81.15	81.10	-1.9	9,533	-0.02%
2019/04/11	2	81.03	20	81.23	81.15	-18	9,630	-0.19%
2019/04/10	1	81.25	11	81.37	81.50	-10	9,634	-0.10%
2019/04/09	1	81.01	16	81.20	81.40	-15	9,531	-0.16%
2019/04/08	2	80.98	7	80.87	80.90	-5	9,436	-0.05%
2019/04/03	0	80.20	0	0.00	80.15	0	9,452	0.00%
2019/04/02	0	0.00	3	80.33	80.15	-3	9,539	-0.03%
2019/04/01	4	79.70	7.6	80.06	79.85	-3.6	9,544	-0.04%
2019/03/29	0	79.20	16	78.72	79.15	-16	9,410	-0.17%
2019/03/28	21	78.31	1	78.55	78.50	20	9,457	0.21%
2019/03/27	16	78.48	2	78.50	78.50	14	9,559	0.15%
2019/03/26	3	78.60	6	78.63	78.65	-3	9,592	-0.03%
2019/03/25	7	78.12	1	78.20	78.15	6	9,674	0.06%
2019/03/22	1	79.25	21	79.38	79.35	-20	9,652	-0.21%
2019/03/21	3	78.80	5	78.80	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	3	78.40	78.50	-3	9,598	-0.03%
2019/03/19	0	0.00	7	78.16	78.40	-7	9,545	-0.07%
2019/03/18	3	77.98	6	77.98	78.10	-3	9,490	-0.03%
2019/03/15	2	77.40	1	77.60	77.60	1	9,503	0.01%
2019/03/14	1	77.00	2	77.05	77.05	-1	9,425	-0.01%
2019/03/13	4.1	76.94	3	76.97	77.10	1.1	9,677	0.01%
2019/03/12	2	77.25	4	77.20	77.25	-2	9,668	-0.02%
2019/03/11	5	75.98	6	76.00	76.15	-1	9,506	-0.01%
2019/03/08	2	76.00	0	0.00	76.00	2	9,659	0.02%
2019/03/07	2	76.68	1	76.60	76.65	1	9,564	0.01%
2019/03/06	1	76.90	1	76.80	76.95	0	9,408	0.00%
2019/03/05	1.5	76.77	0	0.00	76.75	1.5	9,208	0.02%
2019/03/04	3	77.02	0	0.00	76.95	3	9,178	0.03%
2019/02/27	7.1	77.66	1	77.55	77.65	6.1	9,143	0.07%
2019/02/26	2	77.58	3	77.63	77.70	-1	8,995	-0.01%
2019/02/25	4	77.62	2	77.68	77.50	2	8,829	0.02%
2019/02/22	0.5	77.00	24.5	76.88	76.95	-24	8,759	-0.27%
2019/02/21	1	77.05	24	76.73	77.10	-23	8,738	-0.26%
2019/02/20	0	0.00	6	76.29	76.35	-6	8,545	-0.07%
2019/02/19	1	75.60	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	11	75.79	75.65	-11	8,168	-0.13%
2019/02/15	1	75.25	0	0.00	75.05	1	8,163	0.01%
2019/02/14	5	75.37	0	0.00	75.25	5	8,284	0.06%
2019/02/13	0	75.65	0	0.00	75.50	0	8,325	0.00%
2019/02/12	3	75.48	1	75.50	75.65	2	8,870	0.02%
2019/02/11	5	75.25	2	75.35	75.15	3	8,939	0.03%
2019/01/30	4	74.35	0	0.00	74.35	4	8,933	0.04%
2019/01/29	25.1	74.35	0	0.00	74.50	25.1	8,949	0.28%
2019/01/28	2	75.15	0	0.00	75.15	2	8,953	0.02%
2019/01/25	0	0.00	11	74.73	75.00	-11	9,001	-0.12%
2019/01/24	1	73.95	0	0.00	74.05	1	8,992	0.01%
2019/01/23	6	73.79	0	0.00	73.70	6	9,099	0.07%
2019/01/22	10	74.21	0	0.00	74.05	10	9,094	0.11%
2019/01/21	3	76.42	1	76.60	76.50	2	9,112	0.02%
2019/01/18	2	75.88	10	75.96	75.95	-8	9,237	-0.09%
2019/01/17	1	75.60	5	75.60	75.55	-4	9,581	-0.04%
2019/01/15	0	0.00	6	75.68	75.65	-6	9,789	-0.06%
2019/01/14	6	74.97	1	74.80	75.00	5	9,799	0.05%
2019/01/11	2	75.50	1	75.20	75.50	1	9,912	0.01%
2019/01/10	0.6	75.00	0	0.00	74.80	0.6	9,872	0.01%
2019/01/09	1	74.00	3	74.85	75.00	-2	10,164	-0.02%
2019/01/08	3.1	73.88	0	0.00	73.65	3.1	10,251	0.03%
2019/01/07	0	0.00	1	73.50	73.95	-1	10,889	-0.01%
2019/01/04	14	72.36	2	72.50	72.20	12	11,031	0.11%
2019/01/03	1	73.70	0	0.00	73.35	1	11,818	0.01%
2019/01/02	1	74.45	0	0.00	74.05	1	11,938	0.01%
2018/12/27	0	0.00	2	75.10	75.05	-2	12,940	-0.02%
2018/12/26	8	73.64	0	0.00	73.55	8	12,942	0.06%
2018/12/25	2	73.55	0	0.00	73.75	2	12,867	0.02%
2018/12/24	3	74.60	0	0.00	74.70	3	12,756	0.02%
2018/12/22	2	74.80	0	0.00	74.85	2	12,755	0.02%
2018/12/20	0	0.00	1	75.30	75.05	-1	13,248	-0.01%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/17	0	0.00	1	76.00	75.95	-1	13,268	-0.01%
2018/12/14	7	75.26	0	0.00	75.35	7	13,243	0.05%
2018/12/13	1	76.45	2	76.25	76.30	-1	13,211	-0.01%
2018/12/12	1	75.60	3	75.98	76.20	-2	13,210	-0.02%
2018/12/11	3	74.70	0	75.20	75.05	3	13,215	0.02%
2018/12/10	28	74.58	0	0.00	74.45	28	13,270	0.21%
2018/12/07	2	75.55	1	75.60	75.45	1	13,404	0.01%
2018/12/06	9	75.14	0	0.00	75.10	9	13,600	0.07%
2018/12/05	1	76.80	0	0.00	76.65	1	13,587	0.01%
2018/12/03	7	78.33	14	78.73	78.80	-7	13,489	-0.05%
2018/11/29	1	77.50	1	77.75	77.05	0	13,262	0.00%
2018/11/28	0	0.00	3	76.60	76.90	-3	13,153	-0.02%
2018/11/27	16	75.51	0	0.00	76.05	16	13,089	0.12%
2018/11/26	4	76.06	1	76.05	76.15	3	13,032	0.02%
2018/11/23	5	75.44	2	75.40	75.35	3	13,091	0.02%
2018/11/22	1	76.20	0	0.00	75.60	1	13,247	0.01%
2018/11/21	3	75.22	15	75.05	76.00	-12	13,286	-0.09%
2018/11/20	5.1	76.10	0	0.00	76.00	5.1	13,118	0.04%
2018/11/16	1	77.20	0	0.00	76.95	1	12,964	0.01%
2018/11/15	1	76.80	1	77.40	77.60	0	12,876	0.00%
2018/11/13	3	76.53	0	0.00	77.10	3	12,813	0.02%
2018/11/12	1.1	78.15	0	0.00	78.00	1.1	12,712	0.01%
2018/11/09	0	0.00	4	77.80	77.80	-4	12,685	-0.03%
2018/11/08	0	0.00	3	78.93	78.85	-3	12,143	-0.02%
2018/11/07	0	0.00	3	78.50	78.40	-3	12,009	-0.02%
2018/11/06	4	77.80	1	77.85	78.00	3	12,027	0.02%
2018/11/02	2	78.25	5	78.53	78.65	-3	11,895	-0.03%
2018/11/01	0	0.00	1	77.90	78.40	-1	11,851	-0.01%
2018/10/31	17	77.49	1	77.55	77.55	16	11,758	0.14%
2018/10/29	12	75.78	10	75.55	75.75	2	11,553	0.02%
2018/10/26	9	75.56	2	75.28	75.40	7	11,468	0.06%
2018/10/25	15.1	75.63	13	75.67	75.50	2.1	11,239	0.02%
2018/10/24	17.1	77.59	10	77.40	77.40	7.1	10,803	0.07%
2018/10/23	15.2	77.86	1	77.75	77.75	14.2	10,641	0.13%
2018/10/22	22	78.85	20	79.30	79.20	2	10,326	0.02%
2018/10/19	1	78.50	1	78.30	79.30	0	10,260	0.00%
2018/10/18	4	79.35	0	0.00	79.15	4	10,165	0.04%
2018/10/17	9	80.19	8	79.99	79.40	1	10,117	0.01%
2018/10/16	16	79.06	5	79.23	79.30	11	9,921	0.11%
2018/10/15	3.1	78.84	0	0.00	79.20	3.1	9,950	0.03%
2018/10/12	13	78.65	6	79.09	80.05	7	9,350	0.07%
2018/10/11	80.1	78.21	4	78.94	77.40	76.1	9,184	0.83%
2018/10/09	10	83.15	0	0.00	83.25	10	8,092	0.12%
2018/10/08	29	82.88	0	0.00	83.00	29	7,840	0.37%
2018/10/05	18	83.90	0	0.00	83.45	18	7,292	0.25%
2018/10/04	10	84.99	0	0.00	84.90	10	6,962	0.14%
2018/10/03	1	85.95	1	86.15	85.95	0	6,865	0.00%
2018/10/02	9	86.19	0	0.00	86.05	9	6,874	0.13%
2018/09/28	1	87.35	2	86.65	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	23	87.19	87.35	-23	6,757	-0.34%
2018/09/26	3	86.88	10	86.91	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	2	86.98	87.10	-2	6,273	-0.03%
2018/09/21	0	0.00	6.1	86.56	86.85	-6.1	6,218	-0.10%
2018/09/20	1	85.90	0	0.00	85.90	1	6,205	0.02%
2018/09/19	2	86.25	0	0.00	86.15	2	6,337	0.03%
2018/09/18	1	85.30	0	0.00	85.40	1	6,361	0.02%
2018/09/17	0	0.00	2	86.03	85.85	-2	6,533	-0.03%
2018/09/13	17	85.27	0	0.00	84.95	17	6,481	0.26%
2018/09/12	9	85.43	0	0.00	85.55	9	6,167	0.15%
2018/09/11	17	85.69	0	0.00	85.65	17	5,989	0.28%
2018/09/10	1	85.80	0	0.00	86.00	1	5,747	0.02%
2018/09/07	0	0.00	3	86.05	86.40	-3	5,723	-0.05%
2018/09/05	1	86.75	0	0.00	87.00	1	5,786	0.02%
2018/09/04	0	0.00	1	86.70	87.00	-1	5,782	-0.02%
2018/09/03	2	86.65	0.1	86.65	86.45	2	5,798	0.03%
2018/08/31	0	0.00	6	86.88	86.95	-6	5,795	-0.10%
2018/08/30	3	87.83	6	88.14	87.55	-3	5,836	-0.05%
2018/08/29	0	0.00	9	87.02	87.25	-9	5,778	-0.16%
2018/08/28	0	0.00	4	86.23	86.25	-4	5,600	-0.07%
2018/08/27	0.3	85.60	0	0.00	85.55	0.3	5,580	0.01%
2018/08/23	0	0.00	1	85.05	85.05	-1	5,512	-0.02%
2018/08/22	1	84.65	1	84.75	84.65	0	5,551	0.00%
2018/08/21	5	84.00	0	0.00	84.55	5	5,515	0.09%
2018/08/20	2	83.80	0	0.00	83.95	2	5,480	0.04%
2018/08/17	2	83.75	1	84.00	83.65	1	5,479	0.02%
2018/08/16	5	83.59	2	83.73	83.80	3	5,421	0.06%
2018/08/15	1	83.50	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0	0.00	3.1	84.47	84.55	-3.1	5,340	-0.06%
2018/08/13	6	83.94	0	0.00	83.95	6	5,368	0.11%
2018/08/10	0	0.00	2	85.70	85.70	-2	5,285	-0.04%
2018/08/08	0.1	86.05	0	0.00	86.15	0.1	5,408	0.00%
2018/08/06	3.3	85.93	1	85.60	85.70	2.3	5,727	0.04%
2018/08/01	0	0.00	1.5	85.90	86.15	-1.5	6,036	-0.02%
2018/07/30	0	0.00	5	85.62	85.55	-5	6,077	-0.08%
2018/07/27	2	85.15	6	85.38	85.70	-4	6,081	-0.07%
2018/07/26	0	0.00	2	85.00	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	7	84.74	84.75	-7	6,080	-0.12%
2018/07/24	0	0.00	3	84.60	84.70	-3	6,082	-0.05%
2018/07/23	0	0.00	6	84.48	84.55	-6	6,204	-0.10%
2018/07/20	0	0.00	10	84.46	84.65	-10	6,337	-0.16%
2018/07/19	0	0.00	3	83.65	83.30	-3	6,304	-0.05%
2018/07/18	3	83.50	4	83.33	83.05	-1	6,365	-0.02%
2018/07/13	0	0.00	5	83.04	83.35	-5	6,407	-0.08%
2018/07/10	1	82.55	2	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	5	82.28	82.25	-5	6,131	-0.08%
2018/07/06	2	80.50	0	0.00	80.95	2	6,040	0.03%
2018/07/03	1	81.40	0	0.00	81.15	1	6,033	0.02%
2018/07/02	0	0.00	2.4	81.55	81.05	-2.4	6,052	-0.04%
2018/06/28	3.1	80.01	1	80.25	80.05	2.1	5,950	0.03%
2018/06/27	1	80.35	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.37	0	0.00	80.70	5	5,761	0.09%
2018/06/25	5	80.93	0	0.00	80.90	5	5,556	0.09%
2018/06/22	4.1	80.89	0	0.00	81.15	4.1	5,478	0.07%
2018/06/20	1	80.45	0	0.00	81.50	1	5,540	0.02%
2018/06/19	10	80.78	0	0.00	80.60	10	5,466	0.18%
2018/06/14	1	81.75	0	0.00	81.75	1	5,448	0.02%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/07	0	0.00	2	83.43	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	4	82.86	83.30	-4	5,598	-0.07%
2018/06/05	0	0.00	4	82.59	82.50	-4	5,538	-0.07%
2018/06/04	0	0.00	4	82.26	82.60	-4	5,547	-0.07%
2018/06/01	2	81.20	3.8	81.37	81.35	-1.8	5,472	-0.03%
2018/05/31	0	0.00	2	80.80	80.75	-2	5,533	-0.04%
2018/05/30	2	80.41	0	0.00	80.40	2	5,568	0.04%
2018/05/29	1	81.55	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/23	1	81.50	2	81.83	81.35	-1	5,743	-0.02%
2018/05/18	1	81.10	0	0.00	80.95	1	6,008	0.02%
2018/05/16	0.1	81.75	1	81.50	81.75	-0.9	6,281	-0.01%
2018/05/15	0	81.75	1	82.20	81.65	-1	6,311	-0.02%
2018/05/14	1	82.10	9	82.21	82.50	-8	6,727	-0.12%
2018/05/11	0	0.00	36.1	81.47	81.60	-36.1	6,558	-0.55%
2018/05/09	1	80.45	9	80.47	80.45	-8	6,264	-0.13%
2018/05/08	2	79.53	1	79.60	80.00	1	6,278	0.02%
2018/05/07	0	0.00	1	79.50	79.50	-1	6,271	-0.02%
2018/05/04	4	78.50	0	0.00	78.95	4	6,314	0.06%
2018/05/03	14	78.72	0	0.00	78.55	14	6,384	0.22%
2018/05/02	4	79.84	5	79.80	79.40	-1	6,320	-0.02%
2018/04/30	1	79.85	0	0.00	80.00	1	6,313	0.02%
2018/04/27	20	79.15	0	0.00	79.20	20	6,300	0.32%
2018/04/26	20	79.06	0	0.00	79.05	20	6,167	0.32%
2018/04/25	20	79.09	5	79.10	79.30	15	5,981	0.25%
2018/04/24	6.2	79.50	0	0.00	79.55	6.2	5,821	0.11%
2018/04/23	4	80.11	0	0.00	79.95	4	5,635	0.07%
2018/04/20	4	80.71	0	0.00	80.75	4	5,524	0.07%
2018/04/19	0	0.00	1	82.60	82.65	-1	5,421	-0.02%
2018/04/18	0.3	81.80	0	0.00	81.60	0.3	5,395	0.01%
2018/04/17	1	81.55	0	0.00	81.40	1	5,375	0.02%
2018/04/13	0	0.00	2	82.30	82.50	-2	5,430	-0.04%
2018/04/12	1	82.35	1	82.50	82.50	0	5,467	0.00%
2018/04/10	1	82.10	41	82.70	82.50	-40	5,584	-0.72%
2018/04/09	0	0.00	1	82.20	82.20	-1	5,639	-0.02%
2018/04/03	0.1	82.00	0	0.00	81.50	0.1	5,642	0.00%
2018/04/02	0	0.00	1	82.25	82.25	-1	5,617	-0.02%
2018/03/31	1	82.85	0	0.00	82.95	1	5,607	0.02%
2018/03/29	0	0.00	10	82.25	82.10	-10	5,612	-0.18%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/23	8	82.10	0	0.00	82.10	8	5,489	0.15%
2018/03/21	4	83.64	1.3	83.83	83.85	2.8	5,430	0.05%
2018/03/20	0	83.90	0	0.00	83.80	0	5,416	0.00%
2018/03/16	2	83.45	0	0.00	83.90	2	5,399	0.04%
2018/03/13	0	0.00	1	84.45	84.95	-1	5,409	-0.02%
2018/03/12	1	84.10	5	83.93	84.15	-4	5,367	-0.07%
2018/03/08	2.3	82.71	0	0.00	82.75	2.3	5,427	0.04%
2018/03/07	0	0.00	6	82.22	81.80	-6	5,398	-0.11%
2018/03/06	0	0.00	4	81.96	82.15	-4	5,449	-0.07%
2018/03/02	3	80.82	0	0.00	81.15	3	5,452	0.06%
2018/03/01	0	0.00	1	81.25	81.75	-1	5,382	-0.02%
2018/02/27	0	0.00	2	82.60	82.35	-2	5,345	-0.04%
2018/02/26	0	0.00	1	82.60	82.40	-1	5,235	-0.02%
2018/02/23	1	81.70	11	81.71	82.00	-10	5,206	-0.19%
2018/02/22	0	81.20	4	80.96	81.00	-4	5,225	-0.08%
2018/02/21	1	81.45	4	81.55	81.50	-3	5,238	-0.06%
2018/02/12	20	79.55	0	0.00	79.70	20	5,082	0.39%
2018/02/09	5	78.63	1	78.95	79.05	4	5,062	0.08%
2018/02/08	4	80.46	3	80.57	80.60	1	4,828	0.02%
2018/02/07	25	81.33	6	81.07	80.65	19	4,854	0.39%
2018/02/06	36	79.75	3	79.33	79.65	33	4,702	0.70%
2018/02/05	13	83.48	0	0.00	83.60	13	4,182	0.31%
2018/02/02	2	84.91	0	0.00	84.90	2	4,080	0.05%
2018/01/31	2	84.65	1	84.70	84.65	1	4,014	0.02%
2018/01/30	2	85.20	0	0.00	84.55	2	3,980	0.05%
2018/01/29	9	85.56	3	85.40	85.55	6	3,924	0.15%
2018/01/26	12	87.13	2	87.30	87.50	10	3,841	0.26%
2018/01/25	7	87.59	1	88.20	87.45	6	3,739	0.16%
2018/01/24	6	87.33	0	0.00	87.20	6	3,678	0.16%
2018/01/23	0	0.00	1	88.25	88.30	-1	3,629	-0.03%
2018/01/18	0	0.00	6	86.13	86.30	-6	3,516	-0.17%
2018/01/15	0	0.00	4	84.60	84.65	-4	3,328	-0.12%
2018/01/11	0	0.00	12	83.30	83.40	-12	3,303	-0.36%
2018/01/10	5	83.95	3	84.15	83.75	2	3,334	0.06%
2018/01/09	0	0.00	1	84.05	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	1.1	84.10	84.10	-1.1	3,298	-0.03%
2018/01/05	0	0.00	1.2	83.67	83.75	-1.2	3,272	-0.04%
2018/01/04	0	83.45	3	83.40	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	4	83.35	83.35	-4	3,464	-0.12%
2018/01/02	0	0.00	2.2	82.45	82.60	-2.2	3,412	-0.06%