元大台灣50 (0050)-元大-台中中港券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	159.00	9.4	159.26	158.25	-8.3	11,907	-0.07%
2024/04/29	1.1	158.69	3.3	158.61	158.80	-2.2	11,948	-0.02%
2024/04/26	1.1	156.24	0	156.26	156.00	1.1	12,035	0.01%
2024/04/25	0.4	153.84	0	0.00	153.50	0.4	12,372	0.00%
2024/04/24	0.1	155.95	22.8	155.55	156.35	-22.7	12,412	-0.18%
2024/04/23	1.3	152.01	8.6	151.66	151.90	-7.3	12,890	-0.06%
2024/04/22	3.2	150.81	1	151.40	150.45	2.2	13,165	0.02%
2024/04/19	65	151.41	17.9	151.45	150.90	47.1	13,214	0.36%
2024/04/18	0.6	156.66	2.1	158.32	158.95	-1.4	12,816	-0.01%
2024/04/17	6.3	156.40	4	157.34	157.40	2.3	12,800	0.02%
2024/04/16	11.1	156.21	3.4	155.79	155.65	7.7	12,784	0.06%
2024/04/15	4.6	160.03	0.1	160.45	160.00	4.5	12,601	0.04%
2024/04/12	5.3	162.44	0	0.00	162.10	5.3	12,626	0.04%
2024/04/11	3.3	162.30	15.5	162.34	162.50	-12.2	12,596	-0.10%
2024/04/10	2.2	162.78	2.6	163.17	163.00	-0.5	12,600	0.00%
2024/04/09	1.2	162.40	16.1	162.08	163.25	-14.8	12,737	-0.12%
2024/04/08	0.1	159.40	9.3	159.37	159.45	-9.2	12,701	-0.07%
2024/04/03	0.2	158.53	1	158.60	158.55	-0.9	12,825	-0.01%
2024/04/02	0	0.00	6.6	159.39	159.65	-6.6	12,995	-0.05%
2024/04/01	0	157.55	1	158.55	157.40	-1	13,372	-0.01%
2024/03/29	0.3	157.66	3.2	157.92	157.90	-2.9	13,564	-0.02%
2024/03/28	0.3	156.81	0.4	156.95	156.90	-0.1	13,567	0.00%
2024/03/27	1.2	157.39	0	0.00	157.65	1.2	13,618	0.01%
2024/03/26	0.1	157.11	7.9	157.50	157.60	-7.8	13,634	-0.06%
2024/03/25	10.1	157.60	0.4	157.38	157.50	9.6	13,636	0.07%
2024/03/22	5	156.90	2.7	157.01	157.20	2.4	13,586	0.02%
2024/03/21	0.2	157.06	11.2	156.79	157.40	-11	13,584	-0.08%
2024/03/20	0.3	153.57	3.1	153.73	153.20	-2.8	13,558	-0.02%
2024/03/19	0	0.00	1.4	153.73	154.05	-1.4	13,924	-0.01%
2024/03/18	0.2	153.67	15.2	153.82	154.40	-15	13,830	-0.11%
2024/03/15	1.5	153.89	3.1	154.48	153.00	-1.6	13,623	-0.01%
2024/03/14	0.3	154.95	3.9	155.07	155.10	-3.6	13,532	-0.03%
2024/03/13	0.1	155.30	6.2	155.36	155.25	-6.1	13,611	-0.04%
2024/03/12	9.3	153.58	4.9	153.54	154.50	4.4	13,443	0.03%
2024/03/11	9	154.02	6	153.65	152.90	3	13,318	0.02%
2024/03/08	4.7	155.50	8.7	155.46	154.45	-4	13,181	-0.03%
2024/03/07	1.6	151.94	31.7	152.14	152.30	-30.1	12,772	-0.24%
2024/03/06	0.6	148.58	9.4	148.15	148.85	-8.8	12,366	-0.07%
2024/03/05	1.2	148.03	5.9	148.05	148.15	-4.7	12,273	-0.04%
2024/03/04	2	147.00	15.3	146.69	146.95	-13.3	12,111	-0.11%
2024/03/01	1.6	143.46	0.6	143.70	142.80	1	11,865	0.01%
2024/02/29	0.4	143.01	1.5	143.90	143.30	-1.1	11,877	-0.01%
2024/02/27	1.1	143.90	7.4	143.05	143.35	-6.3	11,985	-0.05%
2024/02/26	1.3	143.75	8.8	143.95	143.95	-7.5	11,990	-0.06%
2024/02/23	0.2	143.70	6.3	143.80	143.75	-6.1	11,929	-0.05%
2024/02/22	2	142.88	6.2	142.36	142.80	-4.2	12,083	-0.04%
2024/02/21	1.9	141.34	2.4	141.30	141.20	-0.5	12,022	0.00%
2024/02/20	0.5	141.68	7	141.95	141.65	-6.5	12,301	-0.05%
2024/02/19	0.3	140.87	1.3	140.98	141.10	-1.1	12,385	-0.01%
2024/02/16	5	141.80	25.6	141.87	141.30	-20.5	12,615	-0.16%
2024/02/15	0.2	141.92	47.9	142.03	142.35	-47.7	12,656	-0.38%
2024/02/05	0	135.53	7.6	136.11	135.95	-7.5	12,384	-0.06%
2024/02/02	0	0.00	16.4	134.91	135.10	-16.4	12,168	-0.13%
2024/02/01	1.2	133.95	1.1	134.08	134.35	0.1	12,124	0.00%
2024/01/31	0.8	134.99	7.2	134.41	134.35	-6.3	12,169	-0.05%
2024/01/30	1.8	136.39	1.9	136.37	136.15	-0.2	12,165	0.00%
2024/01/29	1.1	136.54	13.5	136.31	136.50	-12.4	12,271	-0.10%
2024/01/26	1	135.85	18.5	135.84	135.65	-17.5	11,972	-0.15%
2024/01/25	1.4	135.58	15.5	135.45	135.65	-14.1	11,872	-0.12%
2024/01/24	0.1	134.15	9.6	134.15	134.00	-9.6	11,511	-0.08%
2024/01/23	0	0.00	4.5	133.95	134.05	-4.5	11,454	-0.04%
2024/01/22	2	133.78	2.5	133.72	133.80	-0.5	11,491	0.00%
2024/01/19	0.5	132.88	18.6	132.10	132.90	-18.1	11,344	-0.16%
2024/01/18	22.5	128.28	0.3	128.20	128.30	22.2	11,276	0.20%
2024/01/17	44.7	127.72	17	127.40	127.45	27.7	11,225	0.25%
2024/01/16	3.6	131.84	35	131.51	131.65	-31.4	10,739	-0.29%
2024/01/15	1	133.25	5.2	133.26	133.00	-4.2	10,507	-0.04%
2024/01/12	12.5	132.53	1	132.62	132.65	11.5	10,378	0.11%
2024/01/11	1.1	133.14	0	0.00	132.85	1.1	10,400	0.01%
2024/01/10	1.6	132.47	0	0.00	132.30	1.6	10,466	0.02%
2024/01/09	8.1	133.07	81.5	133.00	133.00	-73.4	10,467	-0.70%
2024/01/08	3.4	132.90	1.8	133.23	132.75	1.6	10,501	0.02%
2024/01/05	0.7	132.36	1.1	132.61	132.15	-0.4	10,451	0.00%
2024/01/04	2.5	132.72	0.3	132.62	132.50	2.3	10,623	0.02%
2024/01/03	4.7	132.79	22.4	132.94	132.55	-17.7	10,771	-0.16%
2024/01/02	0.2	135.18	1.4	135.13	134.90	-1.2	10,627	-0.01%
2023/12/29	1	135.80	0.7	135.67	135.45	0.3	10,597	0.00%
2023/12/28	0.2	135.74	4.5	135.75	135.75	-4.3	10,564	-0.04%
2023/12/27	0.1	135.00	12.6	135.30	135.75	-12.5	10,401	-0.12%
2023/12/26	7.3	134.06	2.3	134.12	134.25	5	10,010	0.05%
2023/12/25	3.5	133.70	1.5	133.61	133.50	2	9,822	0.02%
2023/12/22	0.1	132.80	0	0.00	132.95	0.1	9,796	0.00%
2023/12/21	3.6	132.52	2.6	132.52	132.60	1	9,860	0.01%
2023/12/20	1.1	133.61	1.6	133.56	133.75	-0.5	9,837	0.00%
2023/12/19	1.6	133.36	3	133.13	133.40	-1.4	9,885	-0.01%
2023/12/18	0.1	133.55	2.6	133.42	133.90	-2.5	10,144	-0.02%
2023/12/15	0.1	133.95	1.6	133.73	133.70	-1.5	10,132	-0.01%
2023/12/14	0	132.98	15.9	133.06	133.15	-15.9	9,893	-0.16%
2023/12/13	0	131.45	3.8	131.66	131.55	-3.7	9,477	-0.04%
2023/12/12	1.1	131.97	1.5	131.55	131.50	-0.4	9,524	0.00%
2023/12/11	0.3	131.13	0	0.00	131.20	0.3	9,552	0.00%
2023/12/08	1.1	131.26	1.5	131.26	131.05	-0.4	9,554	0.00%
2023/12/07	1.4	130.52	0	0.00	130.00	1.4	9,380	0.01%
2023/12/06	0.2	130.95	0	0.00	130.80	0.2	9,471	0.00%
2023/12/05	0.7	130.21	1.7	130.29	130.35	-1.1	9,445	-0.01%
2023/12/04	1	131.00	5	131.63	131.30	-4	9,459	-0.04%
2023/12/01	0.1	131.23	0.1	131.05	131.80	0	9,507	0.00%
2023/11/30	0.2	131.17	0	0.00	131.35	0.2	9,479	0.00%
2023/11/29	0.4	131.14	0.1	131.65	131.15	0.3	9,354	0.00%
2023/11/28	1	131.15	1.3	131.35	131.25	-0.3	9,295	0.00%
2023/11/27	1.4	130.99	1.5	131.53	130.35	-0.2	9,208	0.00%
2023/11/24	0	131.10	0	0.00	131.20	0	9,147	0.00%
2023/11/22	1.2	131.52	0.3	131.35	131.35	0.9	9,002	0.01%
2023/11/21	1	132.55	18.7	132.34	132.55	-17.7	9,018	-0.20%
2023/11/20	0.1	130.73	0.5	130.59	130.95	-0.4	8,657	0.00%
2023/11/17	0.2	131.15	15.3	131.32	131.00	-15.1	8,625	-0.18%
2023/11/16	4	131.10	3.1	130.81	130.60	0.9	8,234	0.01%
2023/11/15	0	0.00	5.7	130.74	130.55	-5.7	8,096	-0.07%
2023/11/14	1	129.00	11.2	129.18	129.00	-10.2	7,843	-0.13%
2023/11/13	6	128.99	11.1	128.90	128.70	-5.1	7,669	-0.07%
2023/11/10	0.1	126.52	0.1	126.67	126.75	0	7,548	0.00%
2023/11/09	0	0.00	1.3	127.14	127.25	-1.3	7,601	-0.02%
2023/11/08	0.1	127.25	9.1	127.20	127.20	-9	7,872	-0.11%
2023/11/07	2	126.50	9.7	126.58	126.50	-7.7	7,816	-0.10%
2023/11/06	0.8	126.80	9.4	127.02	126.55	-8.6	7,888	-0.11%
2023/11/03	0	0.00	8.2	125.17	125.45	-8.2	7,684	-0.11%
2023/11/02	0.1	124.25	8.2	124.39	124.50	-8.1	7,713	-0.10%
2023/11/01	0.6	121.95	0	0.00	121.75	0.6	7,626	0.01%
2023/10/31	9.4	121.60	0	0.00	121.15	9.4	7,666	0.12%
2023/10/30	4.7	122.25	0	0.00	122.00	4.7	7,686	0.06%
2023/10/27	11.3	122.41	1.5	122.35	122.30	9.8	7,608	0.13%
2023/10/26	21.6	121.79	0	0.00	121.75	21.6	7,661	0.28%
2023/10/25	0.1	124.43	1	124.80	124.20	-0.9	7,340	-0.01%
2023/10/24	4.3	123.26	0	0.00	123.95	4.3	7,340	0.06%
2023/10/23	9.4	123.85	2	124.58	123.85	7.4	7,293	0.10%
2023/10/20	5.4	124.78	2	125.25	125.40	3.4	7,276	0.05%
2023/10/19	3.1	124.79	0.3	124.73	124.85	2.9	7,364	0.04%
2023/10/18	0.9	125.32	6.1	125.30	124.80	-5.2	7,447	-0.07%
2023/10/17	0	0.00	0.5	126.61	126.55	-0.5	7,349	-0.01%
2023/10/16	0.3	126.05	6.6	126.19	126.25	-6.3	7,474	-0.08%
2023/10/13	1.2	126.99	7.6	127.16	126.95	-6.4	7,526	-0.09%
2023/10/12	0	126.75	20.4	127.05	127.30	-20.4	7,674	-0.27%
2023/10/11	0	0.00	13.3	126.11	126.25	-13.3	7,681	-0.17%
2023/10/06	0	124.00	2	124.20	124.10	-2	7,718	-0.03%
2023/10/05	2	122.70	3.1	123.50	123.65	-1.1	7,694	-0.01%
2023/10/04	5.4	121.72	0	0.00	121.90	5.4	7,701	0.07%
2023/10/03	2.5	123.84	0	0.00	123.50	2.5	7,645	0.03%
2023/10/02	0.4	124.16	4	124.20	124.25	-3.6	7,694	-0.05%
2023/09/28	3.5	122.47	0	0.00	122.65	3.5	7,859	0.04%
2023/09/27	9.2	121.96	0	0.00	122.15	9.2	7,849	0.12%
2023/09/26	8.3	122.27	0.1	122.60	122.10	8.2	7,835	0.10%
2023/09/25	8.2	123.09	0	0.00	123.55	8.2	7,778	0.11%
2023/09/22	6.3	122.55	1	122.20	122.65	5.3	7,829	0.07%
2023/09/21	18.3	122.97	1.2	122.93	122.75	17.1	7,765	0.22%
2023/09/20	6.5	124.78	0	124.95	124.75	6.5	7,507	0.09%
2023/09/19	0.2	125.65	2.3	125.67	125.45	-2.1	7,518	-0.03%
2023/09/18	1.4	126.02	2	126.20	126.00	-0.6	7,574	-0.01%
2023/09/15	0.3	127.05	5.6	127.26	127.35	-5.4	7,899	-0.07%
2023/09/14	0	0.00	7	126.72	126.95	-7	7,912	-0.09%
2023/09/13	1.1	124.91	0	125.15	125.20	1	7,892	0.01%
2023/09/12	2.5	124.00	4.2	124.65	125.05	-1.7	7,959	-0.02%
2023/09/11	2.9	123.73	1	124.45	123.80	1.9	8,099	0.02%
2023/09/08	7.6	124.15	1	124.40	124.30	6.6	8,073	0.08%
2023/09/07	3.1	124.97	2	124.98	124.85	1.1	8,371	0.01%
2023/09/06	6.1	126.43	2.2	126.30	126.00	3.9	8,506	0.05%
2023/09/05	10.4	126.24	6	126.38	126.45	4.4	8,477	0.05%
2023/09/04	1	125.80	5.3	126.36	126.75	-4.3	8,502	-0.05%
2023/09/01	3	125.87	0.1	126.15	125.90	2.9	8,646	0.03%
2023/08/31	1.5	125.87	0	0.00	125.70	1.5	8,705	0.02%
2023/08/30	0.3	126.72	3	126.82	126.60	-2.7	8,738	-0.03%
2023/08/29	0.2	125.30	1.2	125.53	126.05	-1	8,774	-0.01%
2023/08/28	2.1	125.29	0.4	125.12	125.35	1.7	8,731	0.02%
2023/08/25	11.4	124.91	4	125.16	124.55	7.4	8,806	0.08%
2023/08/24	1.1	126.58	1.2	126.42	127.00	-0.1	8,890	0.00%
2023/08/23	1.1	124.73	0	0.00	124.85	1.1	9,020	0.01%
2023/08/22	2.8	123.89	1	123.95	124.00	1.8	9,303	0.02%
2023/08/21	6.2	123.47	0	0.00	123.00	6.2	9,433	0.07%
2023/08/18	2.4	123.79	0	0.00	123.85	2.4	9,447	0.03%
2023/08/17	4.2	123.82	1.2	124.52	124.60	3	9,525	0.03%
2023/08/16	18	123.88	0	0.00	124.05	18	9,664	0.19%
2023/08/15	4.3	124.83	0.5	124.87	124.70	3.8	9,931	0.04%
2023/08/14	25	124.59	2.7	124.38	124.50	22.3	10,173	0.22%
2023/08/11	13.9	126.58	4.6	126.67	126.30	9.3	10,232	0.09%
2023/08/10	12.1	126.47	2	126.60	126.40	10.1	10,235	0.10%
2023/08/09	6	127.20	0	0.00	127.20	6	10,122	0.06%
2023/08/08	4.2	126.91	0.2	127.10	127.00	4	10,124	0.04%
2023/08/07	0	0.00	3	127.85	128.50	-3	10,010	-0.03%
2023/08/04	8.5	127.23	0	0.00	127.25	8.5	10,002	0.09%
2023/08/02	8.9	127.76	0.1	129.40	127.85	8.8	9,967	0.09%
2023/08/01	0	0.00	0.3	129.37	129.45	-0.3	9,867	0.00%
2023/07/31	0.6	128.67	1.1	128.37	128.80	-0.5	9,830	0.00%
2023/07/28	1	129.00	0.1	129.45	129.50	1	9,771	0.01%
2023/07/27	1	129.20	0	0.00	129.50	1	9,795	0.01%
2023/07/26	2.3	128.89	3	129.00	128.50	-0.7	9,814	-0.01%
2023/07/25	0.9	128.78	0.8	128.87	128.85	0.1	9,835	0.00%
2023/07/24	5.2	127.18	1.6	127.32	127.25	3.6	9,877	0.04%
2023/07/21	4.6	127.11	7	127.10	127.20	-2.4	9,930	-0.02%
2023/07/20	2.1	129.46	4	129.65	129.35	-1.9	10,026	-0.02%
2023/07/19	2.4	129.31	2.8	129.91	128.75	-0.4	10,073	0.00%
2023/07/18	7.6	129.98	1	129.95	129.85	6.6	9,915	0.07%
2023/07/17	4	131.98	3	131.97	132.00	1	9,841	0.01%
2023/07/14	2	131.60	3.7	131.98	132.25	-1.7	9,716	-0.02%
2023/07/13	0.4	131.00	5.2	131.59	130.90	-4.8	9,551	-0.05%
2023/07/12	2.2	129.18	0	129.45	129.45	2.2	9,385	0.02%
2023/07/11	1	128.60	4.1	128.53	129.20	-3.1	9,379	-0.03%
2023/07/10	2.7	127.45	0	0.00	127.45	2.7	9,413	0.03%
2023/07/07	4.9	127.59	0	0.00	127.70	4.9	9,330	0.05%
2023/07/06	10.6	128.36	0.2	127.90	127.90	10.4	9,296	0.11%
2023/07/05	5	130.75	1	131.00	130.80	4	9,086	0.04%
2023/07/04	4	130.75	1	130.75	131.00	3	9,075	0.03%
2023/07/03	4	130.60	2.3	130.45	130.70	1.8	9,106	0.02%
2023/06/30	2.6	128.54	0.4	128.75	129.10	2.2	9,245	0.02%
2023/06/29	5.1	129.11	4	129.55	129.05	1.1	9,318	0.01%
2023/06/28	0.1	129.40	22.7	129.54	129.10	-22.6	9,274	-0.24%
2023/06/27	2.3	128.98	1	128.91	128.90	1.3	9,342	0.01%
2023/06/26	1.9	129.79	0	0.00	129.75	1.9	9,410	0.02%
2023/06/21	0.1	130.39	1	130.55	130.55	-0.9	9,511	-0.01%
2023/06/20	0.5	130.51	0.5	130.40	130.55	0	9,327	0.00%
2023/06/19	1.2	131.18	5.1	131.10	131.25	-3.9	9,455	-0.04%
2023/06/16	5.2	131.41	3.7	131.44	131.55	1.5	9,416	0.02%
2023/06/15	1	131.50	3.4	131.78	131.90	-2.4	9,414	-0.03%
2023/06/14	2.1	131.18	1.4	131.45	131.50	0.7	9,411	0.01%
2023/06/13	2.5	130.89	14.5	131.25	131.55	-11.9	9,559	-0.12%
2023/06/12	2	129.13	3	129.03	129.00	-1	9,371	-0.01%
2023/06/09	1.1	127.94	0.6	127.68	127.80	0.5	9,326	0.00%
2023/06/08	4.9	127.50	0.6	127.11	126.85	4.4	9,545	0.05%
2023/06/07	1.1	128.14	12.4	127.97	128.10	-11.3	9,679	-0.12%
2023/06/06	1	126.72	0	127.00	126.70	1	9,532	0.01%
2023/06/05	9.2	126.51	7.2	126.45	126.35	2	9,525	0.02%
2023/06/02	1.1	126.87	11.7	126.80	126.75	-10.6	9,543	-0.11%
2023/06/01	0.5	125.07	2.4	125.07	125.15	-2	9,567	-0.02%
2023/05/31	0.2	125.93	7.5	125.28	126.15	-7.3	9,554	-0.08%
2023/05/30	3.1	126.84	9.3	126.80	126.75	-6.2	9,464	-0.07%
2023/05/29	2.1	126.99	6	127.03	126.75	-3.9	9,386	-0.04%
2023/05/26	9	125.71	37.4	125.84	125.95	-28.4	9,236	-0.31%
2023/05/25	0.1	122.70	3.9	122.96	123.05	-3.8	8,943	-0.04%
2023/05/24	1.4	121.29	2.2	121.30	121.60	-0.8	8,934	-0.01%
2023/05/23	1	122.10	12.4	122.24	122.20	-11.4	8,826	-0.13%
2023/05/22	0	0.00	3.7	122.43	122.30	-3.7	8,718	-0.04%
2023/05/19	0.1	122.40	14.5	122.59	122.50	-14.5	8,549	-0.17%
2023/05/18	2.1	122.15	24.9	122.09	122.15	-22.8	8,164	-0.28%
2023/05/17	0.1	120.53	12.7	120.03	120.55	-12.6	8,002	-0.16%
2023/05/16	3	118.37	2.5	118.56	118.60	0.5	7,695	0.01%
2023/05/15	1.3	117.01	0	0.00	117.20	1.3	7,628	0.02%
2023/05/12	2	117.01	4.7	117.31	117.20	-2.7	7,663	-0.04%
2023/05/11	1.2	117.78	0	0.00	117.55	1.2	7,680	0.02%
2023/05/10	0.7	118.06	0.5	118.60	117.80	0.2	7,768	0.00%
2023/05/09	1.1	118.50	1.7	118.78	118.90	-0.6	7,838	-0.01%
2023/05/08	0.6	118.67	1.2	118.52	118.55	-0.6	7,983	-0.01%
2023/05/05	1	117.85	0.3	118.30	117.80	0.7	8,041	0.01%
2023/05/04	0.3	117.25	0.1	117.55	117.50	0.2	8,263	0.00%
2023/05/03	0.4	117.15	1	117.00	117.20	-0.6	8,310	-0.01%
2023/05/02	1.2	117.74	0	0.00	117.70	1.2	8,600	0.01%
2023/04/28	2.9	117.07	2	117.45	117.40	0.9	9,236	0.01%
2023/04/27	5.4	116.08	0	0.00	116.00	5.4	9,376	0.06%
2023/04/26	8.6	115.91	2.1	115.80	116.10	6.5	9,678	0.07%
2023/04/25	23.9	116.97	0.1	116.85	116.60	23.8	9,938	0.24%
2023/04/24	3.1	118.18	0	0.00	118.15	3.1	9,795	0.03%
2023/04/21	0.8	118.83	2	119.05	118.60	-1.2	9,946	-0.01%
2023/04/20	2.6	118.68	0	119.10	118.90	2.6	10,065	0.03%
2023/04/19	1.8	119.17	0	0.00	119.05	1.8	10,208	0.02%
2023/04/18	0.5	120.01	0.6	120.12	119.95	-0.1	10,272	0.00%
2023/04/17	2.7	120.28	1	120.00	120.35	1.6	10,392	0.02%
2023/04/14	2.1	120.03	3.1	120.31	120.65	-0.9	10,526	-0.01%
2023/04/13	5.4	119.85	0.6	119.97	119.50	4.8	10,722	0.04%
2023/04/12	2.2	120.35	0.2	120.55	120.55	2.1	10,756	0.02%
2023/04/11	1.2	120.52	6	121.03	120.85	-4.8	10,939	-0.04%
2023/04/10	2.6	120.95	0.9	122.15	121.00	1.7	11,043	0.02%
2023/04/07	11	120.95	0.1	121.05	121.00	11	11,050	0.10%
2023/04/06	3.4	120.78	0	0.00	121.00	3.4	11,043	0.03%
2023/03/31	0.1	121.92	6.3	122.06	121.60	-6.1	11,018	-0.06%
2023/03/30	2	121.20	2.2	121.37	121.20	-0.1	10,853	0.00%
2023/03/29	0.9	120.69	0.1	120.53	120.60	0.8	10,861	0.01%
2023/03/28	5.6	120.62	0.4	120.35	120.40	5.2	11,017	0.05%
2023/03/27	3.1	121.42	0.6	121.42	121.45	2.6	10,957	0.02%
2023/03/24	0.1	121.78	9	122.14	122.20	-9	10,978	-0.08%
2023/03/23	5	121.85	6.3	121.80	121.85	-1.3	10,884	-0.01%
2023/03/22	0.1	120.45	16.1	120.62	120.90	-16	10,757	-0.15%
2023/03/21	0.1	118.46	0	0.00	118.65	0.1	10,628	0.00%
2023/03/20	1.6	118.11	0	118.70	118.10	1.5	10,708	0.01%
2023/03/17	0	118.28	1	118.15	118.95	-1	10,693	-0.01%
2023/03/16	6.5	116.78	0	0.00	117.05	6.5	10,665	0.06%
2023/03/15	1.7	117.67	1	118.50	117.60	0.7	10,542	0.01%
2023/03/14	11.7	117.56	17	117.84	117.50	-5.3	10,505	-0.05%
2023/03/13	1.3	118.63	1.8	117.94	118.80	-0.4	10,522	0.00%
2023/03/10	23.7	118.47	0.1	118.21	118.30	23.6	10,334	0.23%
2023/03/09	5.1	120.40	0	0.00	120.20	5.1	10,527	0.05%
2023/03/08	7.9	120.07	0.1	120.32	120.30	7.8	10,627	0.07%
2023/03/07	2.3	120.82	17	120.99	121.30	-14.7	10,702	-0.14%
2023/03/06	0.5	120.62	2	120.64	120.50	-1.5	10,828	-0.01%
2023/03/02	3.3	119.31	0	0.00	119.25	3.3	11,141	0.03%
2023/03/01	1.4	118.84	1	119.25	119.35	0.4	11,216	0.00%
2023/02/24	0.1	119.25	0.3	119.15	118.80	-0.1	11,184	0.00%
2023/02/22	3.1	117.46	0	0.00	117.65	3.1	11,312	0.03%
2023/02/21	1.1	118.86	2	118.73	118.95	-0.9	11,354	-0.01%
2023/02/20	0.9	119.02	0	0.00	119.00	0.9	11,674	0.01%
2023/02/17	11.9	118.68	0	0.00	118.75	11.9	12,141	0.10%
2023/02/16	3.3	119.77	5	120.14	120.30	-1.7	12,312	-0.01%
2023/02/15	11.8	119.11	0.9	119.43	118.85	10.9	12,701	0.09%
2023/02/14	0	0.00	3.5	121.66	121.65	-3.5	12,742	-0.03%
2023/02/13	2	120.43	1.1	120.18	120.75	0.9	12,930	0.01%
2023/02/10	0.1	120.86	1.1	120.95	121.00	-1	13,040	-0.01%
2023/02/09	1.8	120.89	0.5	120.85	120.90	1.4	13,138	0.01%
2023/02/08	0.1	120.85	1.8	120.60	120.85	-1.7	13,164	-0.01%
2023/02/07	1.7	118.82	1	119.00	119.00	0.7	13,240	0.01%
2023/02/06	7.5	119.48	0.3	119.60	119.25	7.2	13,219	0.05%
2023/02/03	1.3	120.64	2.2	120.70	121.00	-1	13,134	-0.01%
2023/02/02	5.1	120.62	12.6	120.80	121.00	-7.5	13,144	-0.06%
2023/02/01	3.2	118.87	5	118.89	119.00	-1.8	13,076	-0.01%
2023/01/31	4.4	119.25	11.7	119.85	118.30	-7.3	13,101	-0.06%
2023/01/30	0.9	120.23	14	120.31	120.70	-13.1	12,923	-0.10%
2023/01/17	4.1	118.06	9	118.22	118.10	-4.9	12,536	-0.04%
2023/01/16	3	118.25	3.3	118.30	118.10	-0.3	12,585	0.00%
2023/01/13	1	117.10	2	117.82	117.20	-1	12,328	-0.01%
2023/01/12	1.1	116.48	1.5	116.00	115.85	-0.5	12,170	0.00%
2023/01/11	1.1	116.01	6	116.11	116.35	-5	12,263	-0.04%
2023/01/10	2.1	116.00	11.4	116.14	116.25	-9.3	12,110	-0.08%
2023/01/09	4	114.18	16.9	114.60	115.80	-12.9	12,237	-0.11%
2023/01/06	0.3	111.94	0.5	112.05	111.80	-0.2	12,178	0.00%
2023/01/05	2.3	111.09	0.3	111.26	111.30	2	12,332	0.02%
2023/01/04	7.3	110.61	0	0.00	110.50	7.3	12,354	0.06%
2023/01/03	0.6	109.12	2.3	109.30	110.75	-1.8	12,647	-0.01%
2022/12/30	0.5	110.22	1	110.50	110.20	-0.6	12,544	0.00%
2022/12/29	1.8	108.98	1	108.80	109.50	0.8	12,541	0.01%
2022/12/28	2.3	109.81	0	0.00	110.00	2.3	12,488	0.02%
2022/12/27	0	111.95	0	0.00	111.60	0	12,410	0.00%
2022/12/23	3.3	110.71	0.1	110.78	110.70	3.2	12,668	0.03%
2022/12/22	0.3	112.46	0	0.00	112.60	0.3	12,741	0.00%
2022/12/21	7.6	111.00	1.2	111.08	110.75	6.4	12,972	0.05%
2022/12/20	7.9	111.45	6	110.77	110.30	1.9	12,922	0.01%
2022/12/19	1.5	112.33	0	0.00	112.35	1.5	13,046	0.01%
2022/12/16	6.4	112.66	11.1	112.48	113.00	-4.6	13,186	-0.04%
2022/12/15	0.1	114.93	2.4	114.59	114.90	-2.3	13,237	-0.02%
2022/12/13	1.3	113.71	14	113.71	113.40	-12.7	13,254	-0.10%
2022/12/12	3.2	113.53	3	113.90	113.90	0.2	13,263	0.00%
2022/12/09	0.2	115.02	1.3	114.29	115.00	-1.1	13,340	-0.01%
2022/12/08	13.8	113.15	2	113.15	113.25	11.8	13,297	0.09%
2022/12/07	3.9	114.80	0	0.00	114.60	3.9	13,326	0.03%
2022/12/06	4.7	116.00	4	116.35	115.30	0.7	13,265	0.01%
2022/12/05	0.3	117.93	3.5	117.45	117.45	-3.2	13,225	-0.02%
2022/12/02	0.5	117.44	4.5	117.32	117.30	-4	13,144	-0.03%
2022/12/01	9	118.73	4.5	118.91	118.35	4.5	13,277	0.03%
2022/11/30	0	116.05	3.2	116.08	116.35	-3.2	12,974	-0.02%
2022/11/29	3	114.38	1.3	115.24	115.40	1.7	12,967	0.01%
2022/11/28	2.2	114.35	3.3	114.77	114.35	-1	13,021	-0.01%
2022/11/25	0.1	116.53	5.4	116.86	116.70	-5.3	13,121	-0.04%
2022/11/24	2.2	116.64	6	116.42	116.70	-3.8	12,972	-0.03%
2022/11/23	2.1	115.18	2.2	115.60	115.60	-0.1	12,920	0.00%
2022/11/22	1	114.75	8.1	114.00	114.80	-7	13,049	-0.05%
2022/11/21	5	114.18	1	114.45	113.85	4	13,123	0.03%
2022/11/18	1	115.00	3	114.84	114.25	-2	13,060	-0.02%
2022/11/17	11.1	113.92	15.4	113.59	114.55	-4.3	13,000	-0.03%
2022/11/16	7.6	114.82	17.5	114.29	114.50	-9.9	12,949	-0.08%
2022/11/15	0.6	112.07	17.1	112.39	114.70	-16.5	12,689	-0.13%
2022/11/14	3.7	110.02	14.2	109.89	110.00	-10.5	12,193	-0.09%
2022/11/11	11.4	108.74	58	108.42	109.00	-46.7	11,979	-0.39%
2022/11/10	20.2	103.42	15	103.69	103.50	5.2	11,638	0.04%
2022/11/09	2.1	104.16	44.2	104.19	104.50	-42.1	11,557	-0.36%
2022/11/08	7.4	101.58	2	101.78	101.60	5.4	11,401	0.05%
2022/11/07	23.1	100.66	6	100.38	100.55	17	11,368	0.15%
2022/11/04	3.4	98.18	0	99.00	98.85	3.4	11,346	0.03%
2022/11/03	27.5	98.67	0	0.00	98.70	27.5	11,359	0.24%
2022/11/02	5.1	99.72	4.4	99.95	100.00	0.7	11,265	0.01%
2022/11/01	2.2	99.17	1	99.80	99.60	1.2	11,293	0.01%
2022/10/31	2.2	98.72	4.1	99.16	99.05	-1.9	11,311	-0.02%
2022/10/28	7.8	97.93	0	0.00	97.75	7.8	11,257	0.07%
2022/10/27	5.2	99.00	2	98.90	99.00	3.2	11,196	0.03%
2022/10/26	0.2	97.39	8.2	97.36	97.60	-8	11,358	-0.07%
2022/10/25	22.3	97.19	6	97.52	96.70	16.3	11,334	0.14%
2022/10/24	2.2	99.66	1	100.10	98.60	1.2	11,134	0.01%
2022/10/21	8	99.14	1	99.30	98.90	7	10,989	0.06%
2022/10/20	45.6	98.02	34.3	98.04	99.20	11.3	10,919	0.10%
2022/10/19	3.1	99.96	2	100.70	99.75	1.1	10,813	0.01%
2022/10/18	3.3	100.62	5	100.70	101.10	-1.7	10,729	-0.02%
2022/10/17	13.5	99.58	2	99.95	99.95	11.5	10,883	0.11%
2022/10/14	5.4	101.87	10.8	101.73	101.85	-5.4	10,703	-0.05%
2022/10/13	10.3	99.37	1.1	99.40	99.00	9.3	10,793	0.09%
2022/10/12	12.9	100.10	1	100.50	100.20	11.9	10,666	0.11%
2022/10/11	36.8	101.09	1.2	101.19	100.70	35.6	10,814	0.33%
2022/10/07	2.8	106.54	0	106.20	106.20	2.8	10,601	0.03%
2022/10/06	4.2	107.88	1	107.85	108.00	3.1	10,703	0.03%
2022/10/05	5.7	107.10	7.2	107.51	107.25	-1.4	10,975	-0.01%
2022/10/04	1.4	104.42	2.5	104.59	104.80	-1.2	10,983	-0.01%
2022/10/03	5.7	102.43	2.6	102.44	102.20	3.1	10,983	0.03%
2022/09/30	9.4	103.39	1.6	103.53	103.45	7.8	10,969	0.07%
2022/09/29	7.6	105.04	0	106.00	104.90	7.6	10,983	0.07%
2022/09/28	10.9	106.07	5.1	105.97	105.25	5.8	11,069	0.05%
2022/09/27	7.5	107.68	1.2	107.51	107.50	6.4	11,024	0.06%
2022/09/26	9.9	107.42	2.1	107.60	107.65	7.9	11,316	0.07%
2022/09/23	4.2	109.89	1.2	109.66	109.70	3	11,564	0.03%
2022/09/22	8	109.97	4	110.20	110.75	4	11,661	0.03%
2022/09/21	10.8	112.07	0.1	112.66	112.10	10.8	11,516	0.09%
2022/09/20	0	112.60	1.3	112.52	113.05	-1.3	11,514	-0.01%
2022/09/19	4.8	112.20	0.1	112.54	112.05	4.7	11,695	0.04%
2022/09/16	5.4	112.47	0	0.00	112.55	5.4	11,757	0.05%
2022/09/15	1.4	113.33	1.5	113.97	113.85	0	11,822	0.00%
2022/09/14	12.2	113.34	0	113.65	113.65	12.2	12,011	0.10%
2022/09/13	0.1	116.13	5	116.14	116.00	-4.9	11,937	-0.04%
2022/09/12	3.2	115.26	11.5	115.14	115.40	-8.4	12,037	-0.07%
2022/09/08	9.3	112.71	1	112.72	113.00	8.3	12,240	0.07%
2022/09/07	24.5	112.53	0	0.00	112.20	24.5	12,334	0.20%
2022/09/06	1.1	114.70	1	114.90	114.90	0.1	12,223	0.00%
2022/09/05	2.9	114.23	0.2	114.25	114.15	2.7	12,313	0.02%
2022/09/02	14.1	114.25	2	114.65	113.90	12	12,447	0.10%
2022/09/01	24.3	115.18	0	0.00	115.15	24.3	12,285	0.20%
2022/08/31	3.1	116.24	3	117.30	117.60	0.1	11,968	0.00%
2022/08/30	14.1	116.46	12	116.96	116.75	2.1	11,917	0.02%
2022/08/29	18.6	116.14	6.1	116.56	116.55	12.5	11,795	0.11%
2022/08/26	1.6	119.90	2.1	119.95	119.60	-0.5	11,600	0.00%
2022/08/25	1.6	118.92	2	118.65	119.00	-0.4	11,508	0.00%
2022/08/24	4.6	117.97	2	118.20	117.90	2.6	11,533	0.02%
2022/08/23	7.6	118.55	0	0.00	118.20	7.6	11,533	0.07%
2022/08/22	3	119.86	0	0.00	119.80	3	11,603	0.03%
2022/08/19	1.3	121.48	1.3	121.55	121.55	0	11,663	0.00%
2022/08/18	3.4	121.34	0	0.00	121.35	3.4	11,693	0.03%
2022/08/17	7.1	122.14	2	122.20	122.15	5.1	11,647	0.04%
2022/08/16	0	0.00	1.4	122.06	122.10	-1.4	11,500	-0.01%
2022/08/15	0	122.05	15.1	121.80	121.90	-15.1	11,381	-0.13%
2022/08/12	1	120.70	1.6	120.89	120.80	-0.6	11,283	0.00%
2022/08/11	0.2	119.83	2.4	119.86	120.05	-2.2	11,262	-0.02%
2022/08/10	27.8	118.00	0.3	117.90	117.90	27.5	11,189	0.25%
2022/08/09	1.3	118.99	0	0.00	119.15	1.3	11,138	0.01%
2022/08/08	0.4	119.08	0	0.00	119.25	0.4	11,102	0.00%
2022/08/05	2.1	118.39	4.2	118.62	119.50	-2.1	11,075	-0.02%
2022/08/04	1.2	116.05	2.2	116.57	116.55	-1	11,117	-0.01%
2022/08/03	0.2	115.90	0	0.00	116.25	0.2	11,137	0.00%
2022/08/02	6.9	115.36	0	0.00	115.55	6.9	11,237	0.06%
2022/08/01	1.6	117.59	4.1	117.50	117.65	-2.5	11,155	-0.02%
2022/07/29	4.1	118.04	6	118.34	118.00	-2	11,279	-0.02%
2022/07/28	1.4	117.14	2	117.70	116.90	-0.6	11,249	-0.01%
2022/07/27	1.3	115.52	11.8	115.53	116.70	-10.5	11,275	-0.09%
2022/07/26	1.3	115.74	6	115.84	115.65	-4.7	11,248	-0.04%
2022/07/25	1	116.45	1	116.22	116.70	0	11,236	0.00%
2022/07/22	2.3	116.44	0	0.00	116.80	2.3	11,253	0.02%
2022/07/21	2.1	115.45	8	115.61	116.35	-6	11,471	-0.05%
2022/07/20	2.3	115.09	5.1	115.78	115.05	-2.9	11,480	-0.02%
2022/07/19	0.5	114.12	1	114.30	114.30	-0.5	11,735	0.00%
2022/07/18	6.8	114.34	5.4	114.32	114.20	1.4	11,701	0.01%
2022/07/15	6.4	114.51	9	115.14	115.50	-2.6	11,398	-0.02%
2022/07/14	7	112.98	10	113.56	114.00	-3	11,202	-0.03%
2022/07/13	6.3	113.13	4	113.24	113.45	2.3	11,107	0.02%
2022/07/12	5	109.67	7.2	110.46	109.55	-2.3	10,992	-0.02%
2022/07/11	0.2	112.52	0	0.00	112.25	0.2	11,151	0.00%
2022/07/08	3.8	112.95	1.5	113.63	113.25	2.3	11,108	0.02%
2022/07/07	2.5	111.00	17.2	110.91	112.10	-14.8	11,056	-0.13%
2022/07/06	13.4	109.13	1	109.40	108.85	12.4	11,069	0.11%
2022/07/05	14.8	110.57	2.1	110.92	111.00	12.7	11,088	0.11%
2022/07/04	9.5	111.02	5	110.91	110.45	4.5	10,967	0.04%
2022/07/01	20.2	112.31	2.1	111.95	111.55	18.1	10,771	0.17%
2022/06/30	12.3	116.09	1	116.20	115.80	11.3	10,386	0.11%
2022/06/29	1.7	118.67	9	119.01	118.80	-7.3	10,175	-0.07%
2022/06/28	2.9	119.66	0	0.00	119.80	2.9	10,130	0.03%
2022/06/27	26.4	121.27	1.5	120.76	120.95	24.9	10,086	0.25%
2022/06/24	4.4	118.55	0	0.00	118.15	4.4	9,916	0.04%
2022/06/23	5.5	117.82	3	117.54	117.90	2.5	9,910	0.02%
2022/06/22	11.7	119.70	1	119.55	119.50	10.7	9,711	0.11%
2022/06/21	1.2	121.80	3	121.15	122.20	-1.8	9,532	-0.02%
2022/06/20	9.2	120.04	1	119.75	119.75	8.2	9,595	0.09%
2022/06/17	19.4	120.90	1	120.75	120.85	18.4	9,520	0.19%
2022/06/16	2.1	122.89	0	0.00	122.50	2.1	9,321	0.02%
2022/06/15	3.9	122.95	0	0.00	122.75	3.9	9,320	0.04%
2022/06/14	5.3	122.57	1	123.34	123.35	4.3	9,405	0.05%
2022/06/13	8.3	123.72	2	124.05	123.55	6.3	9,524	0.07%
2022/06/10	1.3	127.19	0	0.00	127.10	1.3	9,634	0.01%
2022/06/09	0.1	128.30	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	0.1	128.82	0.1	128.80	128.80	0	9,850	0.00%
2022/06/07	3.3	127.10	0	127.71	127.40	3.2	10,025	0.03%
2022/06/06	0.1	128.73	8.1	128.05	128.70	-8	10,292	-0.08%
2022/06/02	4.3	127.85	0	0.00	127.80	4.3	10,921	0.04%
2022/06/01	6.2	129.44	7.1	129.88	129.15	-0.9	11,714	-0.01%
2022/05/31	1.1	127.82	12.2	129.19	129.80	-11.1	11,817	-0.09%
2022/05/30	0.5	127.74	1	128.09	128.55	-0.5	11,774	0.00%
2022/05/27	1.2	125.59	2.7	124.90	125.50	-1.5	11,633	-0.01%
2022/05/26	2.3	123.68	0	0.00	122.90	2.3	11,576	0.02%
2022/05/25	0.1	124.10	1.1	124.26	124.45	-1	11,855	-0.01%
2022/05/24	3.7	123.80	0	0.00	123.50	3.7	12,301	0.03%
2022/05/23	1.5	125.09	0	125.25	124.90	1.5	12,291	0.01%
2022/05/20	1.1	124.88	0	124.80	124.65	1.1	12,557	0.01%
2022/05/19	5.5	123.49	0	123.30	123.30	5.4	12,570	0.04%
2022/05/18	4.3	125.48	6	125.93	125.70	-1.7	12,514	-0.01%
2022/05/17	2.1	124.24	0	0.00	124.35	2.1	12,491	0.02%
2022/05/16	3.1	123.24	3.1	123.43	123.00	0	12,534	0.00%
2022/05/13	6.4	122.13	0	122.20	122.35	6.4	12,561	0.05%
2022/05/12	15.1	121.88	4	121.61	121.25	11.1	12,641	0.09%
2022/05/11	1.4	124.01	1	124.20	124.20	0.4	12,516	0.00%
2022/05/10	8.2	123.02	1.2	123.59	124.00	7	12,482	0.06%
2022/05/09	6.3	124.82	1	125.00	124.55	5.3	12,386	0.04%
2022/05/06	20.5	126.17	0	0.00	126.65	20.5	12,357	0.17%
2022/05/05	5.1	129.58	22	129.01	129.25	-16.9	12,475	-0.14%
2022/05/04	2.7	128.01	1	128.45	127.80	1.7	12,667	0.01%
2022/05/03	4.8	128.21	1	128.10	127.80	3.8	12,902	0.03%
2022/04/29	7.5	128.71	0	0.00	128.75	7.5	13,017	0.06%
2022/04/28	13.1	126.47	8.2	127.06	127.10	4.9	13,316	0.04%
2022/04/27	39.8	126.45	5.5	126.57	126.55	34.3	13,394	0.26%
2022/04/26	5.1	129.35	4.1	129.29	129.25	1	13,160	0.01%
2022/04/25	30.5	129.14	0	0.00	129.25	30.5	13,244	0.23%
2022/04/22	7.4	131.06	1	131.00	131.60	6.4	12,823	0.05%
2022/04/21	5.2	132.77	1.5	133.38	132.75	3.6	12,805	0.03%
2022/04/20	1	131.80	1	132.65	132.65	0	12,863	0.00%
2022/04/19	4.3	132.12	2.1	132.20	132.00	2.3	12,919	0.02%
2022/04/18	12.9	131.54	2	131.68	131.55	10.9	13,064	0.08%
2022/04/15	7.6	132.36	0	0.00	132.25	7.6	13,027	0.06%
2022/04/14	1.2	134.69	7.2	134.61	134.55	-6	12,799	-0.05%
2022/04/13	0.4	134.15	6	134.75	135.05	-5.7	12,860	-0.04%
2022/04/12	12.8	132.27	2	132.33	132.55	10.8	12,933	0.08%
2022/04/11	20.8	132.55	0	0.00	132.45	20.8	12,857	0.16%
2022/04/08	2.8	133.85	1.1	134.10	134.55	1.6	12,692	0.01%
2022/04/07	22.8	134.47	0	0.00	133.80	22.8	12,647	0.18%
2022/04/06	4.3	135.45	3.1	135.91	136.25	1.2	12,778	0.01%
2022/04/01	2.1	136.50	2	136.70	136.95	0.1	12,959	0.00%
2022/03/31	4	138.30	3	138.37	138.10	1	12,939	0.01%
2022/03/30	1	138.44	16.5	138.33	138.55	-15.4	13,089	-0.12%
2022/03/29	6.2	136.89	0	0.00	136.85	6.2	13,185	0.05%
2022/03/28	4.7	136.06	2	136.20	136.70	2.7	13,145	0.02%
2022/03/25	5.1	138.05	16	138.18	138.20	-10.9	13,081	-0.08%
2022/03/24	1.3	137.29	12	137.87	138.00	-10.7	13,072	-0.08%
2022/03/23	4.1	137.95	16.6	137.96	138.10	-12.5	13,082	-0.10%
2022/03/22	2.1	136.80	1	136.60	136.80	1.1	13,004	0.01%
2022/03/21	5.4	137.44	2	137.23	137.00	3.4	13,069	0.03%
2022/03/18	2.2	136.28	2	136.23	136.10	0.1	13,019	0.00%
2022/03/17	2.3	135.68	19	135.69	136.40	-16.8	12,884	-0.13%
2022/03/16	21.7	131.32	0.4	131.55	132.20	21.3	12,706	0.17%
2022/03/15	20.7	131.93	1	131.65	131.65	19.7	12,465	0.16%
2022/03/14	10.2	134.53	2.5	134.82	134.40	7.7	12,255	0.06%
2022/03/11	8.3	134.57	1	135.15	134.40	7.3	12,162	0.06%
2022/03/10	11.2	136.16	27.4	136.03	136.35	-16.3	12,050	-0.13%
2022/03/09	7.7	132.75	6	132.50	132.50	1.7	11,890	0.01%
2022/03/08	80.3	131.84	15.1	132.64	131.15	65.2	11,690	0.56%
2022/03/07	63.5	134.22	3.1	133.98	134.00	60.4	11,064	0.55%
2022/03/04	13.9	138.37	4	138.63	138.45	9.9	10,368	0.10%
2022/03/03	4.7	139.98	15	140.08	139.95	-10.4	10,345	-0.10%
2022/03/02	13.7	139.57	7	139.20	139.65	6.7	10,465	0.06%
2022/03/01	14.3	140.14	9	140.34	140.45	5.3	10,405	0.05%
2022/02/25	21.9	138.50	2	138.63	138.50	19.9	10,318	0.19%
2022/02/24	38	139.40	14.2	139.61	138.80	23.8	10,017	0.24%
2022/02/23	2.2	141.84	0	0.00	142.25	2.2	9,590	0.02%
2022/02/22	26	141.43	0.1	141.85	141.85	25.9	9,615	0.27%
2022/02/21	0	143.23	0	143.30	143.80	0	9,402	0.00%
2022/02/18	2.4	143.67	0	0.00	144.10	2.4	9,666	0.02%
2022/02/17	2.1	144.21	4.2	144.86	144.50	-2.2	9,697	-0.02%
2022/02/16	3	144.37	4.2	144.11	144.40	-1.2	9,723	-0.01%
2022/02/15	12.9	142.74	2	142.10	142.05	10.9	9,706	0.11%
2022/02/14	9	142.76	9	142.96	142.70	0	9,657	0.00%
2022/02/11	1.1	144.92	2	144.50	144.95	-0.9	9,549	-0.01%
2022/02/10	4.4	144.06	1.1	143.56	145.05	3.3	9,682	0.03%
2022/02/09	10.4	142.94	7.5	143.25	143.40	2.9	9,705	0.03%
2022/02/08	7.5	143.18	1	142.85	142.90	6.5	9,757	0.07%
2022/02/07	43.1	142.19	0	0.00	142.30	43.1	9,615	0.45%
2022/01/26	5.7	141.73	0.1	141.95	141.55	5.6	9,253	0.06%
2022/01/25	13.8	141.54	1	141.55	141.65	12.8	9,024	0.14%
2022/01/24	6.8	143.17	3	141.93	144.00	3.8	8,674	0.04%
2022/01/21	28.4	143.12	1	143.90	142.65	27.4	8,537	0.32%
2022/01/20	8.3	148.76	0.1	148.76	149.10	8.2	8,114	0.10%
2022/01/19	2.9	149.03	4.4	148.46	148.50	-1.5	7,967	-0.02%
2022/01/18	0.3	150.85	3.2	151.98	150.30	-2.9	7,897	-0.04%
2022/01/17	4	151.73	0	151.88	152.00	4	7,780	0.05%
2022/01/14	1.3	150.08	2	149.97	150.30	-0.7	7,751	-0.01%
2022/01/13	0	0.00	1.3	150.16	150.30	-1.3	7,800	-0.02%
2022/01/12	3.2	149.29	2	149.37	149.55	1.1	7,918	0.01%
2022/01/11	1	147.55	1.2	148.28	148.30	-0.1	7,890	0.00%
2022/01/10	3.2	147.36	0	0.00	147.55	3.2	7,682	0.04%
2022/01/07	5.5	147.42	0.2	148.75	146.60	5.3	7,644	0.07%
2022/01/06	1.4	148.60	2.2	147.79	147.90	-0.8	7,582	-0.01%
2022/01/05	0.2	149.48	4.3	150.09	149.30	-4.1	7,528	-0.05%
2022/01/04	6	148.93	7.8	149.15	149.60	-1.8	7,522	-0.02%
2022/01/03	0	146.25	2.8	146.39	146.40	-2.8	7,490	-0.04%
2021/12/30	0.3	145.73	0	0.00	145.50	0.3	7,603	0.00%
2021/12/29	0.1	145.50	7.5	145.58	145.95	-7.4	7,866	-0.09%
2021/12/28	0.2	144.94	0.7	144.88	145.30	-0.5	7,940	-0.01%
2021/12/27	1	143.95	2.8	143.99	144.15	-1.8	7,953	-0.02%
2021/12/24	3.1	143.42	4.7	143.35	143.05	-1.6	8,296	-0.02%
2021/12/23	0	0.00	12.1	142.96	142.65	-12.1	8,364	-0.14%
2021/12/22	10	141.70	1	141.70	141.85	9	8,627	0.10%
2021/12/21	0	0.00	1.1	141.83	141.85	-1.1	8,854	-0.01%
2021/12/20	2.1	140.71	0	0.00	140.65	2.1	8,940	0.02%
2021/12/17	0	141.65	0	0.00	141.90	0	8,971	0.00%
2021/12/16	0	0.00	40.3	141.45	142.05	-40.3	8,985	-0.45%
2021/12/15	2.5	139.94	0	0.00	140.30	2.5	9,290	0.03%
2021/12/14	1.5	140.09	6.2	140.25	140.10	-4.8	9,187	-0.05%
2021/12/13	1.1	142.28	0.4	142.25	141.50	0.7	9,242	0.01%
2021/12/10	1	141.90	0.6	141.95	141.95	0.4	9,366	0.00%
2021/12/09	0.1	141.97	1	141.70	142.00	-0.9	9,351	-0.01%
2021/12/08	0.1	142.53	0.6	142.32	142.35	-0.5	9,329	0.00%
2021/12/07	0.2	141.08	0	0.00	141.80	0.2	9,198	0.00%
2021/12/06	0.2	140.90	0.1	141.60	141.35	0.1	9,199	0.00%
2021/12/03	1.1	141.46	0	0.00	141.75	1.1	9,251	0.01%
2021/12/02	0.2	141.39	2.1	141.69	141.80	-1.9	9,307	-0.02%
2021/12/01	0.5	138.69	4	138.73	140.30	-3.5	9,390	-0.04%
2021/11/30	1.5	138.29	0	0.00	138.00	1.5	9,504	0.02%
2021/11/29	2.4	138.44	0	0.00	138.15	2.4	9,449	0.03%
2021/11/26	14.7	138.60	1	138.11	138.15	13.7	9,567	0.14%
2021/11/25	2.5	140.06	0.1	140.50	140.45	2.4	9,641	0.03%
2021/11/24	2.1	140.68	1	140.60	140.50	1.1	9,955	0.01%
2021/11/23	0.6	141.40	0.1	141.55	141.10	0.5	10,179	0.01%
2021/11/22	1.1	142.60	1.3	142.73	142.45	-0.2	10,223	0.00%
2021/11/19	0	0.00	6.2	142.92	142.80	-6.2	10,275	-0.06%
2021/11/18	0	0.00	22.8	142.23	142.45	-22.8	10,259	-0.22%
2021/11/17	0	0.00	3.3	141.59	141.65	-3.3	10,259	-0.03%
2021/11/16	0.1	141.00	2.1	141.36	141.20	-2.1	10,182	-0.02%
2021/11/15	0.5	140.85	4.3	140.92	140.95	-3.8	10,524	-0.04%
2021/11/12	1.1	139.79	0.3	140.46	139.70	0.8	10,774	0.01%
2021/11/11	0	0.00	0.3	139.39	139.25	-0.3	10,895	0.00%
2021/11/10	0.1	140.34	2.1	140.49	140.50	-2.1	11,000	-0.02%
2021/11/09	0.1	140.68	5.5	140.89	140.70	-5.4	11,029	-0.05%
2021/11/08	1.1	138.19	8.3	138.84	139.20	-7.2	10,862	-0.07%
2021/11/05	0	0.00	7.8	137.78	138.10	-7.8	10,800	-0.07%
2021/11/04	1.2	136.95	0	0.00	136.15	1.2	10,654	0.01%
2021/11/03	0	0.00	0.1	136.80	136.60	-0.1	10,696	0.00%
2021/11/02	0.3	136.36	2.1	137.12	136.25	-1.8	10,722	-0.02%
2021/11/01	0	136.45	8.1	136.57	136.50	-8.1	10,749	-0.08%
2021/10/29	4.2	135.84	1	135.85	135.80	3.2	10,790	0.03%
2021/10/28	1.1	136.83	0.2	137.13	137.15	0.9	10,809	0.01%
2021/10/27	0.2	137.15	3.1	136.87	137.55	-2.9	10,855	-0.03%
2021/10/26	1.6	136.95	9.7	137.50	137.55	-8.1	10,796	-0.08%
2021/10/25	1	135.95	1.1	136.50	136.40	-0.1	10,800	0.00%
2021/10/22	0	0.00	10	136.54	136.50	-10	11,178	-0.09%
2021/10/21	3	136.45	6.3	137.27	136.10	-3.3	11,263	-0.03%
2021/10/20	0	136.80	2	137.30	136.60	-2	11,238	-0.02%
2021/10/19	0	136.76	0.2	136.75	136.95	-0.2	11,047	0.00%
2021/10/18	0.1	136.08	1.2	136.34	135.85	-1.1	11,008	-0.01%
2021/10/15	2.1	135.38	3.6	136.06	136.25	-1.5	11,132	-0.01%
2021/10/14	0.3	132.78	1.1	132.99	132.75	-0.8	11,039	-0.01%
2021/10/13	2.1	132.84	0	133.30	132.40	2.1	11,159	0.02%
2021/10/12	3	132.40	2	132.28	132.85	1	11,224	0.01%
2021/10/08	6.4	134.36	0	0.00	134.20	6.4	11,241	0.06%
2021/10/07	6.2	135.17	4.2	134.99	135.35	2	11,270	0.02%
2021/10/06	11.9	132.83	2.6	132.76	133.00	9.3	11,272	0.08%
2021/10/05	16.6	131.72	0.1	132.90	132.95	16.5	11,131	0.15%
2021/10/04	11	133.35	2	133.60	133.15	9	10,793	0.08%
2021/10/01	22.6	134.32	1	135.60	133.95	21.6	10,472	0.21%
2021/09/30	3.7	136.03	5	136.44	137.05	-1.3	10,130	-0.01%
2021/09/29	17.4	136.13	0	136.25	136.00	17.3	9,960	0.17%
2021/09/28	2	138.95	4	138.70	139.00	-2	9,592	-0.02%
2021/09/27	2	139.70	1	139.66	140.00	1	9,375	0.01%
2021/09/24	1	139.50	6	139.29	139.65	-5	9,255	-0.05%
2021/09/23	3.1	138.00	6.5	137.99	138.00	-3.4	9,309	-0.04%
2021/09/22	12.8	136.85	0	0.00	137.20	12.8	9,363	0.14%
2021/09/17	1.1	140.77	0	140.80	140.50	1.1	9,031	0.01%
2021/09/16	0	0.00	2	140.15	140.10	-2	9,076	-0.02%
2021/09/15	0	141.00	0.1	140.80	140.75	0	9,046	0.00%
2021/09/14	0	0.00	1.2	141.80	141.60	-1.2	8,952	-0.01%
2021/09/13	1	141.55	0.1	141.60	141.45	0.9	9,009	0.01%
2021/09/10	4	141.63	1	142.00	141.95	3	9,216	0.03%
2021/09/09	0.2	140.54	0	0.00	140.30	0.2	9,202	0.00%
2021/09/08	0	140.74	8	140.13	140.65	-8	9,204	-0.09%
2021/09/07	0.1	141.75	0.7	141.98	141.90	-0.6	9,208	-0.01%
2021/09/06	0	0.00	5.6	142.53	142.55	-5.6	9,137	-0.06%
2021/09/03	0	0.00	2	141.64	141.90	-2	8,961	-0.02%
2021/09/02	3	140.55	2.2	140.94	139.90	0.8	8,889	0.01%
2021/09/01	0.1	140.65	2.8	140.90	141.00	-2.8	8,873	-0.03%
2021/08/31	0	139.20	1.4	139.87	140.35	-1.4	8,618	-0.02%
2021/08/30	2	138.95	21.7	138.97	139.50	-19.7	8,528	-0.23%
2021/08/27	1	138.15	21.9	138.07	138.15	-20.9	8,225	-0.25%
2021/08/26	1	137.19	1	136.84	137.00	0	8,032	0.00%
2021/08/25	0.3	135.82	2.3	135.78	136.05	-2	7,997	-0.02%
2021/08/24	0.5	134.78	2	134.70	134.75	-1.5	7,975	-0.02%
2021/08/23	5.2	134.35	0.4	134.11	134.35	4.8	8,065	0.06%
2021/08/20	7.2	131.52	4.1	131.07	130.75	3.2	8,127	0.04%
2021/08/19	31.8	132.22	1	132.35	131.80	30.8	7,960	0.39%
2021/08/18	7.3	132.87	2	133.25	134.90	5.3	7,607	0.07%
2021/08/17	10	134.73	0.3	135.02	134.35	9.7	7,401	0.13%
2021/08/16	2.5	135.15	1	135.30	135.35	1.5	7,356	0.02%
2021/08/13	5.2	135.97	0	0.00	135.65	5.2	7,346	0.07%
2021/08/12	1	136.80	0.8	137.05	136.95	0.2	7,386	0.00%
2021/08/11	0.4	136.98	0	0.00	137.20	0.4	7,630	0.01%
2021/08/10	0.2	137.70	2	137.85	137.65	-1.9	7,841	-0.02%
2021/08/09	2.4	137.86	12	137.85	138.40	-9.6	8,326	-0.12%
2021/08/06	0	138.35	0	0.00	138.80	0	8,495	0.00%
2021/08/05	0.2	139.15	4.2	139.27	139.00	-4	8,882	-0.04%
2021/08/04	3.1	138.66	2.2	139.12	139.25	0.9	9,429	0.01%
2021/08/02	0	0.00	41	136.73	137.90	-41	9,731	-0.42%
2021/07/30	2	136.40	0	0.00	136.05	2	9,727	0.02%
2021/07/29	4.1	135.87	0	0.00	136.50	4.1	9,795	0.04%
2021/07/28	39.8	134.25	11	134.19	134.25	28.8	9,762	0.30%
2021/07/27	5.1	136.33	0.1	136.30	136.40	5	9,483	0.05%
2021/07/26	6.8	136.69	3	137.75	136.45	3.8	9,424	0.04%
2021/07/23	4.4	137.70	1	137.50	137.65	3.4	9,379	0.04%
2021/07/22	0	0.00	1	137.87	137.65	-1	9,377	-0.01%
2021/07/21	2.9	136.48	0.1	136.90	136.70	2.8	9,385	0.03%
2021/07/20	3.2	137.65	2	137.70	137.20	1.2	9,371	0.01%
2021/07/19	2	138.21	0	0.00	138.30	2	9,339	0.02%
2021/07/16	1.6	139.80	0	0.00	139.90	1.6	9,231	0.02%
2021/07/15	0	0.00	0.3	141.47	141.80	-0.3	9,206	0.00%
2021/07/14	1	140.45	0.4	140.47	140.50	0.6	9,085	0.01%
2021/07/13	10	140.50	42.1	140.54	140.15	-32.1	9,060	-0.35%
2021/07/12	1	139.29	2.1	139.48	139.00	-1.1	9,018	-0.01%
2021/07/09	3.6	137.39	0	0.00	137.75	3.6	8,918	0.04%
2021/07/08	0.1	138.66	3.3	138.65	138.85	-3.2	8,912	-0.04%
2021/07/07	1	139.00	0.1	139.00	139.00	1	8,939	0.01%
2021/07/06	5.1	139.70	20.6	139.99	139.75	-15.4	8,927	-0.17%
2021/07/05	0	0.00	2.1	139.21	139.60	-2.1	8,881	-0.02%
2021/07/02	0	138.10	1.3	138.23	138.30	-1.3	8,857	-0.01%
2021/07/01	20.1	138.55	0.1	138.75	138.30	20	8,850	0.23%
2021/06/30	0.2	138.95	3.5	138.74	138.95	-3.4	8,929	-0.04%
2021/06/29	0	137.60	0.1	137.65	137.60	-0.1	8,892	0.00%
2021/06/28	7	137.45	0	136.85	137.20	7	8,868	0.08%
2021/06/25	0.3	137.67	0.1	137.30	136.95	0.2	8,881	0.00%
2021/06/24	0.1	136.81	0	0.00	136.70	0.1	8,908	0.00%
2021/06/23	0	136.08	0.1	136.10	137.05	-0.1	8,937	0.00%
2021/06/22	1.1	134.81	0	0.00	134.85	1.1	8,912	0.01%
2021/06/21	8.5	135.34	1.1	135.12	134.70	7.5	8,987	0.08%
2021/06/18	3.1	138.11	1.1	138.16	138.00	2	8,840	0.02%
2021/06/17	1.1	137.41	0	138.05	138.30	1	8,893	0.01%
2021/06/16	0.2	138.69	0	0.00	138.70	0.2	9,004	0.00%
2021/06/15	4	138.81	3.6	138.45	138.85	0.4	8,999	0.00%
2021/06/11	11.2	138.05	5.2	138.03	138.10	6	9,044	0.07%
2021/06/09	1.9	135.68	0	0.00	135.50	1.9	9,050	0.02%
2021/06/08	0.1	136.88	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	1.2	137.35	0.2	137.35	137.30	1	9,146	0.01%
2021/06/04	5.3	136.81	1	136.75	136.95	4.3	9,056	0.05%
2021/06/03	0.1	137.80	5.7	138.04	137.60	-5.7	9,225	-0.06%
2021/06/02	1.2	137.08	0.5	137.70	137.70	0.7	9,343	0.01%
2021/06/01	0.1	137.50	0.2	137.60	137.70	-0.1	9,497	0.00%
2021/05/31	1.1	136.87	4.1	136.51	137.10	-3.1	9,680	-0.03%
2021/05/28	0.5	135.46	7.1	135.35	135.80	-6.6	9,647	-0.07%
2021/05/27	5.1	132.75	2	133.55	133.55	3.1	9,607	0.03%
2021/05/26	2	134.65	2	134.55	134.50	0	9,951	0.00%
2021/05/25	0.1	134.45	4.1	134.12	134.40	-4	10,035	-0.04%
2021/05/24	1.1	131.63	1.1	131.85	132.15	0	10,058	0.00%
2021/05/21	0	0.00	3.1	132.78	132.35	-3.1	10,015	-0.03%
2021/05/20	3.4	130.48	1.1	130.21	130.50	2.4	9,961	0.02%
2021/05/19	0.2	131.85	2	132.50	131.40	-1.8	9,948	-0.02%
2021/05/18	10.4	129.99	9.5	130.98	132.30	0.9	9,840	0.01%
2021/05/17	17.8	125.83	11.2	126.54	126.50	6.6	9,884	0.07%
2021/05/14	7.2	129.02	5.4	128.85	128.95	1.7	9,504	0.02%
2021/05/13	18.4	128.00	8	127.77	127.50	10.4	9,360	0.11%
2021/05/12	29	128.31	13	127.97	129.40	16	9,026	0.18%
2021/05/11	25.1	133.78	4.1	134.02	133.25	21.1	8,567	0.25%
2021/05/10	0.6	138.54	1.1	138.17	138.45	-0.5	8,380	-0.01%
2021/05/07	0.1	139.00	23.1	138.58	139.40	-23	8,542	-0.27%
2021/05/06	3.3	136.16	3.1	135.95	136.95	0.2	8,667	0.00%
2021/05/05	13.3	136.82	1	136.60	135.75	12.3	8,665	0.14%
2021/05/04	7.4	136.84	2.9	137.48	137.05	4.5	8,758	0.05%
2021/05/03	26.7	139.69	4	138.56	138.25	22.6	8,766	0.26%
2021/04/29	1	141.70	2.5	141.12	140.60	-1.5	9,050	-0.02%
2021/04/28	5.1	140.56	0.2	140.50	140.40	4.9	9,130	0.05%
2021/04/27	1	141.00	1.2	141.23	141.25	-0.2	9,580	0.00%
2021/04/26	0.3	139.99	11.1	140.62	141.20	-10.8	9,671	-0.11%
2021/04/23	2.2	137.60	2.2	138.44	139.15	0	9,710	0.00%
2021/04/22	4	138.24	7.8	138.35	137.90	-3.8	9,969	-0.04%
2021/04/21	4.2	138.45	0.2	138.30	138.00	4.1	10,103	0.04%
2021/04/20	4	139.25	0.8	139.24	139.25	3.2	10,151	0.03%
2021/04/19	0.1	139.00	2.1	139.33	139.50	-2.1	10,253	-0.02%
2021/04/16	2	138.53	9.6	139.05	139.25	-7.6	10,289	-0.07%
2021/04/15	1.2	138.13	1.3	138.81	139.05	-0.1	10,319	0.00%
2021/04/14	2.7	136.65	3.2	136.80	137.90	-0.5	10,305	0.00%
2021/04/13	0.6	137.39	8.3	138.15	137.15	-7.7	10,375	-0.07%
2021/04/12	1.3	137.64	1.2	137.92	137.15	0.1	10,361	0.00%
2021/04/09	0	0.00	0.2	138.30	137.95	-0.2	10,365	0.00%
2021/04/08	2.1	137.46	2.2	137.58	138.25	-0.1	10,401	0.00%
2021/04/07	0.2	137.41	4	137.60	137.80	-3.8	10,387	-0.04%
2021/04/06	0.4	137.82	2	138.25	137.65	-1.6	10,367	-0.02%
2021/04/01	0	0.00	47.1	135.65	135.75	-47.1	10,270	-0.46%
2021/03/31	5.8	134.78	0	0.00	134.75	5.8	10,197	0.06%
2021/03/30	0.3	135.30	1	135.54	135.90	-0.8	10,111	-0.01%
2021/03/29	1.1	135.74	8.1	135.49	135.45	-7.1	10,101	-0.07%
2021/03/26	2.2	133.95	23.1	134.26	134.35	-21	10,062	-0.21%
2021/03/25	6.3	131.61	1	131.00	131.95	5.3	10,001	0.05%
2021/03/24	7.1	131.84	0	0.00	131.50	7.1	9,961	0.07%
2021/03/23	1.3	134.27	1	134.55	133.60	0.3	9,839	0.00%
2021/03/22	0.1	132.95	1	131.75	133.40	-0.9	9,946	-0.01%
2021/03/19	26.8	132.82	0	0.00	132.80	26.8	10,014	0.27%
2021/03/18	1.3	135.11	3	135.13	134.90	-1.7	9,888	-0.02%
2021/03/17	2.2	135.01	0.1	135.35	134.20	2.1	9,850	0.02%
2021/03/16	1	135.00	2	135.00	135.35	-1	9,874	-0.01%
2021/03/15	1	134.70	0	0.00	134.90	1	9,864	0.01%
2021/03/12	2.1	135.39	0.4	135.38	135.25	1.7	9,907	0.02%
2021/03/11	1	134.29	3	133.98	134.70	-2	9,927	-0.02%
2021/03/10	5	131.83	7	131.90	131.90	-2	9,978	-0.02%
2021/03/09	5.7	130.83	5.4	130.62	131.35	0.3	9,987	0.00%
2021/03/08	0.1	132.10	1	133.75	131.85	-0.9	9,867	-0.01%
2021/03/05	3	131.47	3	131.23	131.95	0	9,749	0.00%
2021/03/04	4.1	132.72	4	131.93	132.75	0.1	9,669	0.00%
2021/03/03	3.1	134.99	1.1	135.12	135.40	2	9,480	0.02%
2021/03/02	5.5	134.46	2	135.16	133.45	3.5	9,381	0.04%
2021/02/26	8.7	134.16	0	0.00	133.40	8.7	9,330	0.09%
2021/02/25	1.2	137.61	9	137.30	137.55	-7.9	8,991	-0.09%
2021/02/24	4.7	137.00	0	0.00	136.45	4.7	8,916	0.05%
2021/02/23	5.2	137.90	13.7	137.54	138.50	-8.5	8,820	-0.10%
2021/02/22	1.7	139.63	1.2	139.48	138.80	0.6	8,766	0.01%
2021/02/19	1.1	138.47	2	138.10	138.85	-0.9	8,979	-0.01%
2021/02/18	2.4	140.06	0.3	140.20	140.35	2.2	8,968	0.02%
2021/02/17	15.8	139.61	2.3	139.79	140.55	13.6	8,948	0.15%
2021/02/05	2.5	135.48	1	134.80	134.80	1.5	8,696	0.02%
2021/02/04	2.3	133.62	2.1	133.68	133.55	0.1	8,613	0.00%
2021/02/03	1.1	135.12	6.4	134.48	134.35	-5.3	8,645	-0.06%
2021/02/02	0	134.80	9	133.29	134.45	-9	8,600	-0.10%
2021/02/01	7.8	128.32	25	128.77	130.75	-17.2	8,606	-0.20%
2021/01/29	8	129.07	2.4	130.40	128.20	5.6	8,474	0.07%
2021/01/28	11.2	130.06	7	129.81	130.35	4.2	8,312	0.05%
2021/01/27	7.2	133.21	0	0.00	133.05	7.2	8,153	0.09%
2021/01/26	20.1	133.13	9.5	133.18	132.85	10.6	8,096	0.13%
2021/01/25	6	135.65	11.1	135.22	135.60	-5.2	8,024	-0.06%
2021/01/22	18.5	137.93	0	0.00	137.45	18.5	7,902	0.23%
2021/01/21	8.4	141.88	6	142.44	143.00	2.4	7,622	0.03%
2021/01/20	3.8	138.26	2	138.50	138.20	1.8	7,472	0.02%
2021/01/19	4.3	136.07	3.3	137.50	137.95	1	7,029	0.01%
2021/01/18	7.2	133.58	1.7	134.11	134.40	5.5	6,876	0.08%
2021/01/15	4.3	136.08	4.5	136.66	134.50	-0.2	6,692	0.00%
2021/01/14	14.7	134.16	1	133.50	134.05	13.7	6,370	0.22%
2021/01/13	9.1	133.88	0.6	134.91	135.30	8.6	6,291	0.14%
2021/01/12	9.1	132.31	5.2	132.16	132.10	3.9	6,137	0.06%
2021/01/11	9.6	131.14	2.2	131.18	132.30	7.4	6,013	0.12%
2021/01/08	5	130.64	4.6	130.50	131.20	0.4	5,897	0.01%
2021/01/07	7.2	127.65	2.8	127.44	128.90	4.4	5,756	0.08%
2021/01/06	2.1	126.28	4.3	124.87	125.95	-2.2	5,688	-0.04%
2021/01/04	0.2	124.33	2	123.65	124.35	-1.8	5,685	-0.03%
2020/12/31	3.2	122.00	1.3	121.96	122.25	1.9	5,807	0.03%
2020/12/30	0.1	120.80	1.9	120.52	121.60	-1.8	5,778	-0.03%
2020/12/29	1.1	119.80	3	119.75	119.90	-1.9	5,802	-0.03%
2020/12/28	0.4	119.05	2	119.75	120.00	-1.6	5,849	-0.03%
2020/12/25	1.3	119.15	0	0.00	118.95	1.3	5,851	0.02%
2020/12/24	0	118.40	4	118.30	118.80	-4	5,867	-0.07%
2020/12/23	0.1	117.88	0	0.00	118.15	0.1	5,926	0.00%
2020/12/22	0.4	118.96	3.1	118.81	118.00	-2.7	6,014	-0.04%
2020/12/21	1	118.75	4	118.95	119.35	-3	6,182	-0.05%
2020/12/18	0.1	118.35	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	0.1	118.30	2	118.05	118.60	-1.9	6,268	-0.03%
2020/12/16	2	119.15	0	119.30	119.25	2	6,315	0.03%
2020/12/15	2.5	117.26	0.1	117.00	117.05	2.4	6,176	0.04%
2020/12/14	1	118.25	1.1	118.21	118.25	-0.1	6,165	0.00%
2020/12/11	4.1	118.05	1	118.70	118.75	3.1	6,372	0.05%
2020/12/10	4.1	118.57	1	118.45	118.60	3.1	6,385	0.05%
2020/12/09	1.2	119.82	0	0.00	120.05	1.2	6,346	0.02%
2020/12/08	1.1	118.04	1.2	119.97	120.05	-0.1	6,292	0.00%
2020/12/07	0	0.00	0.1	118.30	118.40	-0.1	6,247	0.00%
2020/12/04	0	0.00	4.2	116.61	117.30	-4.2	6,240	-0.07%
2020/12/03	1.3	115.53	2.2	115.24	115.40	-0.9	6,111	-0.01%
2020/12/02	0	115.45	0	115.20	115.40	0	6,104	0.00%
2020/12/01	0.2	114.25	1.1	113.96	114.30	-0.9	6,101	-0.01%
2020/11/30	2.2	113.78	0	0.00	113.30	2.2	6,103	0.04%
2020/11/27	1.2	114.77	0	114.50	114.65	1.1	6,017	0.02%
2020/11/26	1	114.35	0.1	114.81	114.85	0.9	6,025	0.02%
2020/11/25	2.1	114.08	0	0.00	113.95	2.1	6,079	0.03%
2020/11/24	2.3	115.28	1	115.00	114.90	1.3	6,077	0.02%
2020/11/23	1	115.00	0.1	115.35	115.45	0.9	6,072	0.02%
2020/11/20	0	0.00	2	113.90	114.00	-2	6,021	-0.03%
2020/11/19	0	114.20	4.4	114.29	114.15	-4.4	6,002	-0.07%
2020/11/18	4	113.85	1	114.20	114.35	3	5,990	0.05%
2020/11/17	3.1	114.24	4.8	113.85	113.60	-1.7	5,798	-0.03%
2020/11/16	19	111.67	3.5	112.16	112.80	15.6	5,974	0.26%
2020/11/13	0	0.00	2	109.13	109.25	-2	5,922	-0.03%
2020/11/12	0.1	108.80	1.1	108.86	108.80	-1	5,921	-0.02%
2020/11/11	11.5	108.51	11.1	108.40	108.75	0.4	5,951	0.01%
2020/11/10	8.2	107.24	0	0.00	107.10	8.2	5,872	0.14%
2020/11/09	0.2	108.00	4.1	108.25	108.10	-3.9	5,890	-0.07%
2020/11/06	0	0.00	4.2	106.71	106.70	-4.2	5,800	-0.07%
2020/11/05	0	0.00	0.1	105.85	106.05	-0.1	5,749	0.00%
2020/11/04	3	105.95	10	105.93	106.15	-7	5,775	-0.12%
2020/11/03	1.1	104.69	1	104.55	104.60	0.1	5,805	0.00%
2020/11/02	6.6	102.72	0	0.00	103.40	6.6	5,855	0.11%
2020/10/30	2.1	103.33	0	0.00	103.00	2.1	5,771	0.04%
2020/10/29	2.4	103.70	2.2	103.37	103.85	0.2	5,742	0.00%
2020/10/28	0.1	105.53	0.1	105.25	105.00	0.1	5,746	0.00%
2020/10/27	2.5	105.52	0	0.00	105.50	2.5	5,756	0.04%
2020/10/26	2	106.00	1	106.40	106.10	1	5,809	0.02%
2020/10/22	1.1	105.54	0.1	106.10	106.10	1	6,240	0.02%
2020/10/21	0	0.00	2	105.90	105.95	-2	6,583	-0.03%
2020/10/20	0	0.00	5	106.15	106.00	-5	6,751	-0.07%
2020/10/19	5	106.50	1	106.50	106.60	4	6,827	0.06%
2020/10/16	1	105.35	2	106.05	105.25	-1	6,890	-0.01%
2020/10/15	2	105.90	0	0.00	105.70	2	7,247	0.03%
2020/10/14	1	106.60	1.4	106.55	106.70	-0.4	7,329	-0.01%
2020/10/13	0	0.00	3.2	106.76	107.10	-3.2	7,587	-0.04%
2020/10/12	0.1	107.00	5	107.10	107.05	-4.9	7,623	-0.06%
2020/10/08	0	0.00	9.3	106.07	106.20	-9.3	7,814	-0.12%
2020/10/07	10	104.85	7	104.53	104.80	3	7,814	0.04%
2020/10/06	12	104.25	2.1	104.30	104.25	9.9	7,948	0.12%
2020/10/05	0	0.00	2	103.88	103.05	-2	8,024	-0.02%
2020/09/30	0.2	103.15	1.2	103.11	103.00	-1	8,046	-0.01%
2020/09/29	1	102.60	0	0.00	102.55	1	8,172	0.01%
2020/09/28	2	101.70	7	101.34	102.30	-5	8,341	-0.06%
2020/09/25	5	100.79	11.5	101.04	100.65	-6.5	8,481	-0.08%
2020/09/24	18	100.63	0	0.00	100.45	18	8,572	0.21%
2020/09/23	0	0.00	0.3	103.10	102.95	-0.3	8,435	0.00%
2020/09/22	7	103.34	1	103.15	103.10	6	8,512	0.07%
2020/09/18	3	105.42	27	104.97	105.30	-24	8,603	-0.28%
2020/09/17	6	105.70	0	0.00	105.40	6	8,688	0.07%
2020/09/16	4	106.73	2	106.75	106.55	2	8,687	0.02%
2020/09/15	13.2	104.79	1	104.55	104.95	12.2	8,615	0.14%
2020/09/14	11	104.37	8	104.30	104.55	3	8,564	0.04%
2020/09/11	1	103.10	1	103.20	103.25	0	8,552	0.00%
2020/09/10	0	0.00	2	103.15	103.20	-2	8,696	-0.02%
2020/09/09	6	101.50	0	0.00	102.30	6	8,816	0.07%
2020/09/08	0	0.00	5	102.79	103.00	-5	8,871	-0.06%
2020/09/07	3	102.12	1.1	102.50	102.40	1.9	9,155	0.02%
2020/09/04	3.1	102.31	0	0.00	102.55	3.1	9,299	0.03%
2020/09/03	7	103.33	3	103.75	103.30	4	9,383	0.04%
2020/09/02	0	0.00	1	102.75	103.00	-1	9,487	-0.01%
2020/09/01	0	0.00	1.1	102.56	103.35	-1.1	9,676	-0.01%
2020/08/31	2	102.35	0	0.00	101.80	2	9,746	0.02%
2020/08/27	0	0.00	0.5	104.55	104.55	-0.5	10,136	0.00%
2020/08/26	0	0.00	1	104.30	104.30	-1	10,240	-0.01%
2020/08/24	1.1	103.24	4	103.50	103.10	-2.9	10,364	-0.03%
2020/08/21	4	101.95	1	103.00	102.80	3	10,427	0.03%
2020/08/20	10	100.76	1	99.60	100.60	9	10,368	0.09%
2020/08/19	0	0.00	1	104.90	104.25	-1	10,314	-0.01%
2020/08/17	0.2	105.50	3	105.18	105.60	-2.9	10,461	-0.03%
2020/08/13	1	104.50	0	0.00	104.25	1	10,596	0.01%
2020/08/12	1	103.15	1.4	103.36	103.25	-0.4	10,596	0.00%
2020/08/11	0	0.00	0.1	104.90	104.80	-0.1	10,636	0.00%
2020/08/10	0	0.00	1	104.80	105.60	-1	10,686	-0.01%
2020/08/07	0.2	104.65	0	0.00	104.65	0.2	10,733	0.00%
2020/08/06	0	105.30	0	0.00	105.40	0	10,703	0.00%
2020/08/05	2.4	103.91	9	104.24	104.30	-6.7	10,772	-0.06%
2020/08/04	0	0.00	5	102.92	103.30	-5	10,799	-0.05%
2020/08/03	2.1	102.69	0.8	102.00	102.00	1.3	10,820	0.01%
2020/07/31	6.3	103.94	1	104.00	103.80	5.3	10,803	0.05%
2020/07/30	0.5	103.65	1	104.20	104.05	-0.5	10,817	0.00%
2020/07/29	1	103.00	4	103.05	102.55	-3	10,838	-0.03%
2020/07/28	10.2	107.13	19	107.42	103.60	-8.8	10,938	-0.08%
2020/07/27	4	103.03	81.3	103.17	103.30	-77.3	10,878	-0.71%
2020/07/24	1.1	99.38	1.4	98.50	98.50	-0.2	10,696	0.00%
2020/07/23	1.2	98.40	0	0.00	98.85	1.2	10,533	0.01%
2020/07/22	4	99.25	1.1	99.08	98.95	2.9	10,665	0.03%
2020/07/21	2	98.90	38	98.38	98.70	-36	10,641	-0.34%
2020/07/20	5.1	96.74	6.2	96.80	97.05	-1.1	10,451	-0.01%
2020/07/17	0	0.00	3	97.13	97.20	-3	10,475	-0.03%
2020/07/16	7.2	96.18	2.1	96.46	96.10	5.1	10,526	0.05%
2020/07/15	0.1	96.95	7	97.52	97.05	-6.9	10,605	-0.06%
2020/07/14	0	0.00	2	96.28	96.65	-2	10,825	-0.02%
2020/07/13	0	0.00	8	95.76	96.05	-8	10,808	-0.07%
2020/07/10	0	0.00	3	94.87	94.65	-3	10,897	-0.03%
2020/07/09	1	95.45	1.1	95.72	95.45	-0.1	10,924	0.00%
2020/07/08	2	94.80	3	95.13	95.15	-1	10,927	-0.01%
2020/07/07	2	94.98	7	94.76	94.50	-5	10,839	-0.05%
2020/07/06	0	0.00	11	94.08	94.15	-11	10,868	-0.10%
2020/07/03	0	0.00	7	92.56	92.55	-7	10,881	-0.06%
2020/07/02	0.2	91.40	1.1	91.26	91.50	-0.9	10,886	-0.01%
2020/07/01	0	0.00	3.4	90.56	90.50	-3.4	10,964	-0.03%
2020/06/30	1	89.65	0	0.00	89.90	1	10,963	0.01%
2020/06/29	0	0.00	0.3	89.30	89.10	-0.3	10,992	0.00%
2020/06/24	1	90.20	12	90.33	90.00	-11	11,055	-0.10%
2020/06/23	0	0.00	5	89.50	89.45	-5	11,253	-0.04%
2020/06/22	0	0.00	1.3	89.21	89.05	-1.3	11,428	-0.01%
2020/06/19	1	88.80	1	89.00	88.85	0	11,796	0.00%
2020/06/16	0	0.00	1	88.40	88.90	-1	12,982	-0.01%
2020/06/15	2	88.09	0	0.00	87.00	2	13,934	0.01%
2020/06/12	2.1	88.23	6	87.33	88.25	-3.9	14,552	-0.03%
2020/06/11	1	90.45	3	90.07	89.05	-2	15,044	-0.01%
2020/06/10	0	0.00	17	90.28	90.45	-17	15,370	-0.11%
2020/06/09	1	89.60	12	89.63	89.60	-11	16,081	-0.07%
2020/06/08	1.1	89.59	1	89.31	89.50	0	16,639	0.00%
2020/06/05	0	0.00	12	87.99	88.35	-12	16,634	-0.07%
2020/06/04	0	0.00	6	87.48	87.60	-6	16,865	-0.04%
2020/06/03	5	86.85	3	86.35	86.80	2	17,076	0.01%
2020/06/02	0	0.00	1	85.25	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	2	85.05	84.90	-2	17,022	-0.01%
2020/05/26	2	84.50	6	84.25	84.45	-4	17,792	-0.02%
2020/05/22	7	83.03	0	0.00	82.95	7	17,846	0.04%
2020/05/21	0.3	84.50	0	0.00	84.50	0.3	17,849	0.00%
2020/05/20	3	83.92	13	83.98	83.80	-10	17,813	-0.06%
2020/05/19	2	83.80	5	83.90	83.90	-3	17,757	-0.02%
2020/05/18	2	83.10	12	83.17	83.15	-10	17,798	-0.06%
2020/05/15	0	0.00	31	83.14	83.85	-31	17,869	-0.17%
2020/05/14	4	83.60	2	83.50	83.30	2	17,870	0.01%
2020/05/13	1	83.65	5	84.03	84.30	-4	17,808	-0.02%
2020/05/12	5	84.18	3	84.05	84.05	2	17,821	0.01%
2020/05/11	6	85.03	5	85.10	85.05	1	17,723	0.01%
2020/05/08	0	0.00	1	84.45	84.35	-1	17,698	-0.01%
2020/05/07	3	83.65	3	83.93	83.85	0	17,719	0.00%
2020/05/06	2	83.10	2	83.55	83.50	0	17,775	0.00%
2020/05/05	1	83.50	0	0.00	83.40	1	17,851	0.01%
2020/05/04	9	82.96	2	83.25	83.00	7	17,833	0.04%
2020/04/30	23.1	84.90	7	85.21	85.50	16.1	17,721	0.09%
2020/04/29	10	83.25	5	83.52	83.70	5	17,672	0.03%
2020/04/28	15	82.20	1	82.90	82.55	14	17,849	0.08%
2020/04/27	13	82.32	1.1	82.25	82.55	11.9	18,260	0.07%
2020/04/24	3	80.90	0	0.00	80.90	3	18,144	0.02%
2020/04/23	3	81.18	4	81.66	80.90	-1	18,184	-0.01%
2020/04/22	3.1	79.91	2	79.70	80.60	1.1	18,107	0.01%
2020/04/21	8	81.45	1	81.00	80.60	7	18,096	0.04%
2020/04/20	6	83.13	1	83.05	83.00	5	17,938	0.03%
2020/04/17	2	83.33	12	83.38	83.25	-10	17,844	-0.06%
2020/04/16	3	80.18	9	80.43	80.80	-6	17,420	-0.03%
2020/04/15	12	81.24	0	0.00	81.20	12	17,333	0.07%
2020/04/14	2	79.20	12	79.97	80.95	-10	17,185	-0.06%
2020/04/13	2	79.08	0	0.00	78.80	2	17,072	0.01%
2020/04/10	2	79.10	3	79.10	79.30	-1	17,104	-0.01%
2020/04/09	6.2	79.56	4	79.80	79.25	2.2	17,121	0.01%
2020/04/08	10.1	78.70	21	79.12	79.60	-10.9	16,942	-0.06%
2020/04/07	7	78.68	14	78.62	78.50	-7	16,760	-0.04%
2020/04/06	22	76.22	24	76.15	77.05	-2	16,558	-0.01%
2020/04/01	22	75.93	0	0.00	75.90	22	16,404	0.13%
2020/03/31	3	75.98	0	0.00	76.15	3	16,291	0.02%
2020/03/30	1	74.85	2	75.23	75.85	-1	16,158	-0.01%
2020/03/27	11.4	78.00	0	0.00	76.60	11.4	15,956	0.07%
2020/03/26	12.2	77.07	28	76.67	77.20	-15.8	15,647	-0.10%
2020/03/25	19	76.93	14	77.11	76.85	5	15,383	0.03%
2020/03/24	2	74.60	34	74.56	74.25	-32	14,877	-0.22%
2020/03/23	20	70.82	33	71.45	70.80	-13	14,493	-0.09%
2020/03/20	23	72.32	29	72.79	74.00	-6	14,198	-0.04%
2020/03/19	53.1	69.17	5	68.87	68.55	48.1	13,591	0.35%
2020/03/18	34	74.05	5	73.24	72.80	29	12,556	0.23%
2020/03/17	19.1	75.11	10	75.38	74.85	9.1	11,920	0.08%
2020/03/16	30.1	78.36	11	78.43	77.30	19.1	11,101	0.17%
2020/03/13	45.1	77.29	14	79.10	81.00	31.1	10,628	0.29%
2020/03/12	31.1	82.60	6	82.10	82.15	25.1	9,783	0.26%
2020/03/11	8	85.89	4	86.08	85.30	4	9,093	0.04%
2020/03/10	16	85.24	2	85.48	86.30	14	8,896	0.16%
2020/03/09	29.9	86.13	1	86.10	85.85	28.9	8,539	0.34%
2020/03/06	14	88.54	6	88.43	88.35	8	8,102	0.10%
2020/03/05	3	90.03	6	90.08	90.20	-3	7,852	-0.04%
2020/03/04	4	88.98	8	89.03	89.20	-4	7,779	-0.05%
2020/03/03	1.1	88.33	4.8	88.66	88.60	-3.8	7,661	-0.05%
2020/03/02	28.1	87.18	2	87.50	87.35	26.1	7,510	0.35%
2020/02/27	29.1	88.71	8	88.85	88.65	21.1	7,110	0.30%
2020/02/26	15	89.26	0	0.00	89.45	15	6,741	0.22%
2020/02/25	4	89.81	14	90.01	90.35	-10	6,515	-0.15%
2020/02/24	9.1	90.06	0	0.00	90.10	9.1	6,423	0.14%
2020/02/21	2	91.30	1	91.85	91.25	1	6,330	0.02%
2020/02/19	3	91.48	0	0.00	92.10	3	6,213	0.05%
2020/02/18	5.2	91.24	2.3	91.22	91.05	2.9	6,122	0.05%
2020/02/17	3	92.23	3	92.35	92.30	0	5,950	0.00%
2020/02/14	1.1	93.00	1.1	93.01	92.95	-0.1	5,878	0.00%
2020/02/13	1	92.95	0	0.00	92.80	1	5,836	0.02%
2020/02/12	1	92.70	3	92.40	92.65	-2	5,837	-0.03%
2020/02/11	5	91.72	0	0.00	91.75	5	5,791	0.09%
2020/02/10	4	90.06	0	0.00	91.00	4	5,757	0.07%
2020/02/07	10	91.22	0	0.00	91.20	10	5,710	0.18%
2020/02/06	1	91.80	6	91.97	92.30	-5	5,616	-0.09%
2020/02/05	7	90.75	0	0.00	90.85	7	5,550	0.13%
2020/02/04	15	90.77	1	90.85	90.60	14	5,485	0.26%
2020/02/03	19.1	88.32	11	88.68	89.05	8.1	5,494	0.15%
2020/01/31	14	90.17	1	90.65	89.95	13	5,321	0.24%
2020/01/30	34	92.89	1	93.50	92.15	33	5,069	0.65%
2020/01/20	2	97.75	0	0.00	97.70	2	4,616	0.04%
2020/01/17	1	97.30	1	97.40	97.30	0	4,632	0.00%
2020/01/16	3	97.33	2	97.40	97.30	1	4,540	0.02%
2020/01/15	0	0.00	2	98.25	97.60	-2	4,438	-0.05%
2020/01/13	0	0.00	2	97.88	98.00	-2	4,147	-0.05%
2020/01/10	1	97.50	2	97.33	97.30	-1	4,083	-0.02%
2020/01/09	3	96.65	1	96.30	96.95	2	3,974	0.05%
2020/01/08	3	95.12	0	0.00	95.65	3	3,921	0.08%
2020/01/07	3	96.00	21.3	95.94	96.10	-18.3	3,852	-0.47%
2020/01/06	4	96.73	10	97.00	96.40	-6	3,905	-0.15%
2020/01/03	0.1	97.70	0.4	97.70	97.65	-0.4	3,865	-0.01%
2019/12/30	0	0.00	1	98.05	97.80	-1	3,933	-0.03%
2019/12/26	0	0.00	2	97.35	97.35	-2	4,006	-0.05%
2019/12/25	1	97.20	2	97.18	97.35	-1	4,106	-0.02%
2019/12/24	0	0.00	1	97.20	97.20	-1	4,224	-0.02%
2019/12/23	1	96.95	0	0.00	97.15	1	4,287	0.02%
2019/12/20	0	0.00	0.1	97.05	96.95	-0.1	4,296	0.00%
2019/12/19	0.1	97.65	0	0.00	97.65	0.1	4,321	0.00%
2019/12/18	0	0.00	6	98.02	98.20	-6	4,356	-0.14%
2019/12/16	0	0.00	0.6	96.85	96.85	-0.6	4,483	-0.01%
2019/12/13	0	0.00	7	97.24	96.90	-7	4,692	-0.15%
2019/12/12	1	95.85	5	95.72	95.85	-4	4,677	-0.09%
2019/12/11	0	0.00	1.2	93.54	93.75	-1.2	4,718	-0.03%
2019/12/06	1	93.10	0	0.00	93.05	1	4,869	0.02%
2019/12/05	2	92.90	0	0.00	92.90	2	5,023	0.04%
2019/12/04	2	91.80	0	0.00	91.70	2	5,253	0.04%
2019/12/03	0	0.00	0.8	92.10	92.05	-0.8	5,638	-0.01%
2019/12/02	0	0.00	2	91.85	92.05	-2	5,793	-0.03%
2019/11/29	2.1	91.73	0	0.00	91.50	2.1	5,843	0.04%
2019/11/28	0	0.00	2	93.00	92.95	-2	5,862	-0.03%
2019/11/27	1	92.80	0	0.00	93.20	1	6,162	0.02%
2019/11/25	0.1	92.60	1.6	92.82	92.60	-1.5	6,175	-0.02%
2019/11/22	1	92.60	0	0.00	92.55	1	6,175	0.02%
2019/11/21	0	0.00	1	92.00	92.50	-1	6,355	-0.02%
2019/11/18	1	92.45	0	0.00	92.90	1	6,432	0.02%
2019/11/14	1	91.60	0	0.00	91.40	1	6,534	0.02%
2019/11/13	1	91.45	0.3	91.45	91.45	0.7	6,600	0.01%
2019/11/12	0	0.00	1.1	91.71	92.00	-1.1	6,834	-0.02%
2019/11/11	3	91.22	2.4	91.43	91.15	0.6	6,916	0.01%
2019/11/08	0	0.00	1	92.65	92.55	-1	6,942	-0.01%
2019/11/07	1	92.70	1	92.85	92.85	0	6,947	0.00%
2019/11/06	0	0.00	0.1	93.20	93.35	-0.1	6,980	0.00%
2019/11/05	2	92.55	1	92.65	92.90	1	7,187	0.01%
2019/11/04	0	0.00	15.6	91.83	92.20	-15.6	7,536	-0.21%
2019/11/01	0	0.00	0.1	90.10	90.10	-0.1	7,768	0.00%
2019/10/31	0	0.00	2	90.20	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	11	89.57	89.85	-11	7,929	-0.14%
2019/10/29	0.2	89.45	0	0.00	89.45	0.2	7,891	0.00%
2019/10/28	0	0.00	1.1	89.24	89.20	-1.1	7,803	-0.01%
2019/10/25	0	0.00	0.1	88.80	88.80	-0.1	7,770	0.00%
2019/10/24	0	0.00	5	88.75	88.80	-5	7,690	-0.07%
2019/10/23	1	88.35	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	2	88.70	88.70	-2	7,742	-0.03%
2019/10/18	0	0.00	1	88.15	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	3	88.08	88.15	-3	8,024	-0.04%
2019/10/16	2	88.15	0	0.00	88.10	2	8,108	0.02%
2019/10/15	0	0.00	1	87.75	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	9	87.13	87.55	-9	8,237	-0.11%
2019/10/09	1	85.90	0	0.00	85.80	1	8,235	0.01%
2019/10/08	3	86.47	4	86.35	86.50	-1	8,169	-0.01%
2019/10/07	0.1	85.45	0	0.00	85.45	0.1	8,139	0.00%
2019/10/04	0	0.00	3	84.98	85.15	-3	8,144	-0.04%
2019/10/02	0	0.00	15	85.75	85.65	-15	8,133	-0.18%
2019/10/01	0	0.00	15	85.66	85.95	-15	8,066	-0.19%
2019/09/27	0	0.00	1	85.20	84.60	-1	8,011	-0.01%
2019/09/25	6	84.04	4	84.15	84.10	2	8,007	0.02%
2019/09/24	15.3	84.60	0	0.00	84.65	15.3	8,170	0.19%
2019/09/23	1	84.60	0	0.00	84.50	1	8,155	0.01%
2019/09/20	0	0.00	1	84.75	84.70	-1	8,338	-0.01%
2019/09/19	0	84.45	1	84.55	84.45	-1	8,300	-0.01%
2019/09/18	0.1	84.65	7	84.74	84.95	-7	8,303	-0.08%
2019/09/17	0	84.20	2	84.30	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	4	84.23	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	8	84.09	83.90	-8	8,480	-0.09%
2019/09/11	0	0.00	8	83.51	83.45	-8	8,689	-0.09%
2019/09/10	0	0.00	1	83.50	83.40	-1	8,659	-0.01%
2019/09/06	1	83.50	10	83.50	83.50	-9	8,517	-0.11%
2019/09/05	0	0.00	24	82.98	83.00	-24	8,329	-0.29%
2019/09/04	0	0.00	14.6	82.07	82.15	-14.6	8,060	-0.18%
2019/09/03	2	81.82	11	81.95	81.20	-9	8,057	-0.11%
2019/08/30	2	81.25	4	81.53	81.85	-2	8,117	-0.02%
2019/08/29	0	0.00	1	80.50	80.55	-1	7,912	-0.01%
2019/08/28	2	80.20	0	0.00	80.40	2	7,978	0.03%
2019/08/27	2	80.00	0	0.00	79.85	2	8,023	0.02%
2019/08/26	2	79.73	0	0.00	79.65	2	8,107	0.02%
2019/08/22	0	0.00	8	81.36	80.90	-8	8,137	-0.10%
2019/08/21	0	0.00	7	80.98	81.10	-7	8,144	-0.09%
2019/08/20	1	81.00	1	80.95	81.00	0	8,234	0.00%
2019/08/19	0	0.00	0	80.90	80.80	0	8,265	0.00%
2019/08/16	0	0.00	3	80.30	80.35	-3	8,584	-0.03%
2019/08/15	10	79.35	0	0.00	79.40	10	8,658	0.12%
2019/08/13	7.1	79.91	0	0.00	79.70	7.1	8,837	0.08%
2019/08/12	2	80.58	0	0.00	80.60	2	9,106	0.02%
2019/08/08	1	80.50	0	0.00	80.65	1	9,337	0.01%
2019/08/07	22	79.87	2	79.80	79.70	20	9,541	0.21%
2019/08/06	21	78.94	2	80.18	80.10	19	9,598	0.20%
2019/08/05	13	80.35	0	0.00	80.15	13	9,494	0.14%
2019/08/02	9	80.92	1	80.85	80.95	8	9,347	0.09%
2019/08/01	0	82.40	0	0.00	82.30	0	9,181	0.00%
2019/07/31	2	82.75	0.8	83.00	82.80	1.2	9,324	0.01%
2019/07/30	0	0.00	2	83.25	83.20	-2	9,505	-0.02%
2019/07/29	0	0.00	2	83.28	83.45	-2	9,595	-0.02%
2019/07/26	1	83.25	0	0.00	83.25	1	10,049	0.01%
2019/07/25	1	83.45	1.3	83.66	83.80	-0.3	10,100	0.00%
2019/07/24	0	0.00	5	83.65	83.55	-5	10,072	-0.05%
2019/07/23	0	0.00	0	83.55	83.60	0	10,068	0.00%
2019/07/22	0	0.00	1	83.30	83.40	-1	10,034	-0.01%
2019/07/19	2	83.18	2	83.05	83.00	0	9,953	0.00%
2019/07/18	0	0.00	2	82.75	82.70	-2	9,842	-0.02%
2019/07/17	1.1	82.95	1	82.95	82.80	0.1	9,816	0.00%
2019/07/16	1	83.40	2	83.28	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	2	83.20	83.20	-2	9,805	-0.02%
2019/07/12	1	82.75	7	82.79	82.75	-6	9,994	-0.06%
2019/07/11	0	0.00	15	82.91	82.85	-15	10,329	-0.15%
2019/07/10	2	82.15	6.4	82.20	82.20	-4.4	10,286	-0.04%
2019/07/09	0	0.00	3	81.55	81.50	-3	10,340	-0.03%
2019/07/08	9	81.63	0	0.00	81.60	9	10,397	0.09%
2019/07/04	0	0.00	28	82.05	82.00	-28	10,624	-0.26%
2019/07/03	2	81.90	0	0.00	81.50	2	10,782	0.02%
2019/07/02	0	0.00	7	82.46	82.45	-7	10,772	-0.06%
2019/07/01	1	82.65	1	82.70	82.65	0	10,800	0.00%
2019/06/28	1	80.85	2	81.18	80.90	-1	10,664	-0.01%
2019/06/27	0	0.00	20	81.41	81.50	-20	10,782	-0.19%
2019/06/26	5	80.37	0	0.00	80.35	5	10,621	0.05%
2019/06/25	1	80.70	7	80.81	80.75	-6	10,580	-0.06%
2019/06/24	4	81.15	13	81.31	81.20	-9	10,490	-0.09%
2019/06/21	0	0.00	8	81.10	80.85	-8	10,258	-0.08%
2019/06/20	3	80.70	32	80.87	80.85	-29	10,120	-0.29%
2019/06/19	4	80.63	43.2	80.25	80.75	-39.2	10,042	-0.39%
2019/06/18	1	78.90	1	78.80	78.90	0	9,868	0.00%
2019/06/17	7	78.35	5	78.80	78.70	2	10,017	0.02%
2019/06/14	1	78.95	5	79.00	78.90	-4	10,058	-0.04%
2019/06/13	1	79.05	1	79.45	79.05	0	10,209	0.00%
2019/06/12	1	79.60	15	79.69	79.70	-14	10,302	-0.14%
2019/06/11	8	79.18	8	79.58	79.40	0	10,234	0.00%
2019/06/10	0	0.00	9	78.66	79.05	-9	10,226	-0.09%
2019/06/06	3.2	77.66	2	77.70	77.70	1.2	10,329	0.01%
2019/06/05	1.1	78.50	7	78.49	78.30	-5.9	10,282	-0.06%
2019/06/04	1	78.00	20	78.12	78.05	-19	10,331	-0.18%
2019/06/03	0	0.00	11	78.29	78.55	-11	10,515	-0.10%
2019/05/31	3	78.05	0	0.00	78.45	3	10,741	0.03%
2019/05/30	2	77.30	1	77.35	77.40	1	10,771	0.01%
2019/05/29	11	76.65	5	76.60	76.75	6	10,785	0.06%
2019/05/28	19	76.99	0	0.00	77.10	19	10,839	0.18%
2019/05/27	14	77.08	14	77.10	77.15	0	10,940	0.00%
2019/05/24	7	77.22	0	0.00	77.35	7	11,071	0.06%
2019/05/23	46.7	77.16	1	77.00	76.95	45.7	11,135	0.41%
2019/05/22	1	78.50	0	0.00	78.40	1	11,019	0.01%
2019/05/21	9	78.12	0	0.00	78.40	9	11,415	0.08%
2019/05/20	12.1	78.33	2	78.30	78.20	10.1	11,133	0.09%
2019/05/17	29	78.68	1	78.75	78.25	28	11,004	0.25%
2019/05/16	18.3	79.31	0	0.00	79.05	18.3	10,671	0.17%
2019/05/15	26	79.81	0	0.00	79.75	26	10,447	0.25%
2019/05/14	28.3	79.74	10	79.10	79.65	18.3	10,229	0.18%
2019/05/13	29	80.36	2	80.70	80.15	27	9,994	0.27%
2019/05/10	4	81.34	0	0.00	81.50	4	9,793	0.04%
2019/05/09	12.1	81.55	0	0.00	81.55	12.1	9,684	0.12%
2019/05/08	1	82.50	1	82.40	82.55	0	9,642	0.00%
2019/05/07	3	83.22	9.1	83.20	83.15	-6.1	9,480	-0.06%
2019/05/06	2	82.33	5	82.15	82.30	-3	9,368	-0.03%
2019/05/03	0	0.00	1	83.55	83.75	-1	9,302	-0.01%
2019/05/02	1	82.95	1	83.05	83.00	0	8,904	0.00%
2019/04/30	11	82.80	2	82.60	82.80	9	8,949	0.10%
2019/04/29	3	82.70	1	82.75	82.80	2	9,065	0.02%
2019/04/26	5	82.39	1	82.40	82.45	4	9,151	0.04%
2019/04/25	0	0.00	1	83.35	83.40	-1	9,254	-0.01%
2019/04/24	0	83.20	1	83.25	83.20	-1	9,451	-0.01%
2019/04/22	0	0.00	0.1	82.80	82.70	-0.1	9,585	0.00%
2019/04/19	0	0.00	2	83.05	82.80	-2	9,709	-0.02%
2019/04/18	1	83.15	10	82.96	82.70	-9	9,548	-0.09%
2019/04/17	0	0.00	16	82.46	82.75	-16	9,394	-0.17%
2019/04/16	0	0.00	8	82.06	82.10	-8	9,192	-0.09%
2019/04/15	0	0.00	35	81.86	81.85	-35	9,306	-0.38%
2019/04/12	0	0.00	2	81.10	81.10	-2	9,533	-0.02%
2019/04/11	1	81.50	3	81.37	81.15	-2	9,630	-0.02%
2019/04/10	1	81.40	14	81.37	81.50	-13	9,634	-0.13%
2019/04/09	0	0.00	19	81.17	81.40	-19	9,531	-0.20%
2019/04/08	0	0.00	22	80.92	80.90	-22	9,436	-0.23%
2019/04/03	1	80.15	2	80.25	80.15	-1	9,452	-0.01%
2019/04/01	0	0.00	7	80.16	79.85	-7	9,544	-0.07%
2019/03/27	0	0.00	2	78.65	78.50	-2	9,559	-0.02%
2019/03/25	3	78.12	4	78.08	78.15	-1	9,674	-0.01%
2019/03/22	0	0.00	3	79.67	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	2	78.90	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	4	78.38	78.50	-4	9,598	-0.04%
2019/03/19	1.3	78.17	1	78.10	78.40	0.3	9,545	0.00%
2019/03/18	1	77.75	4	78.00	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	1	77.60	77.60	-1	9,503	-0.01%
2019/03/14	3	77.15	0	0.00	77.05	3	9,425	0.03%
2019/03/13	1	76.80	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	10	77.10	77.25	-10	9,668	-0.10%
2019/03/11	1	76.00	0	0.00	76.15	1	9,506	0.01%
2019/03/08	22	76.07	22	75.92	76.00	0	9,659	0.00%
2019/03/06	0	0.00	5	76.85	76.95	-5	9,408	-0.05%
2019/03/05	0.1	76.90	0	0.00	76.75	0.1	9,208	0.00%
2019/03/04	7.2	77.03	4	77.09	76.95	3.2	9,178	0.03%
2019/02/27	5	77.65	4	77.50	77.65	1	9,143	0.01%
2019/02/26	0	0.00	10	77.54	77.70	-10	8,995	-0.11%
2019/02/25	20	77.50	13	77.55	77.50	7	8,829	0.08%
2019/02/22	1	76.90	4	76.85	76.95	-3	8,759	-0.03%
2019/02/21	4.1	76.85	6	76.93	77.10	-1.9	8,738	-0.02%
2019/02/20	0	0.00	1	76.45	76.35	-1	8,545	-0.01%
2019/02/19	0	0.00	2	75.60	75.50	-2	8,121	-0.02%
2019/02/18	2	75.75	3	75.80	75.65	-1	8,168	-0.01%
2019/02/15	2	75.20	3	75.35	75.05	-1	8,163	-0.01%
2019/02/14	3	75.28	0	0.00	75.25	3	8,284	0.04%
2019/02/13	2	75.48	1	75.50	75.50	1	8,325	0.01%
2019/02/12	1	75.65	1	75.50	75.65	0	8,870	0.00%
2019/02/11	0	0.00	4	75.39	75.15	-4	8,939	-0.04%
2019/01/30	4	74.41	0.1	74.80	74.35	3.9	8,933	0.04%
2019/01/29	6	74.33	0	0.00	74.50	6	8,949	0.07%
2019/01/28	0	0.00	9	75.24	75.15	-9	8,953	-0.10%
2019/01/25	2	75.03	4	74.83	75.00	-2	9,001	-0.02%
2019/01/24	2	73.88	0	0.00	74.05	2	8,992	0.02%
2019/01/23	7	73.82	0	0.00	73.70	7	9,099	0.08%
2019/01/22	5	73.97	0	0.00	74.05	5	9,094	0.05%
2019/01/21	8	76.59	5	76.50	76.50	3	9,112	0.03%
2019/01/18	0.2	75.95	14	75.95	75.95	-13.8	9,237	-0.15%
2019/01/17	1	75.55	25	75.47	75.55	-24	9,581	-0.25%
2019/01/16	0	0.00	6	75.61	75.55	-6	9,630	-0.06%
2019/01/15	0	0.00	6	75.64	75.65	-6	9,789	-0.06%
2019/01/14	11	74.94	0	0.00	75.00	11	9,799	0.11%
2019/01/11	0	0.00	5	75.52	75.50	-5	9,912	-0.05%
2019/01/10	4	74.66	1	74.60	74.80	3	9,872	0.03%
2019/01/09	0	0.00	14	74.85	75.00	-14	10,164	-0.14%
2019/01/08	6	73.63	0	0.00	73.65	6	10,251	0.06%
2019/01/07	7	73.52	0.1	74.15	73.95	6.9	10,889	0.06%
2019/01/04	11	72.40	6	72.70	72.20	5	11,031	0.05%
2019/01/03	16	73.52	0	0.00	73.35	16	11,818	0.14%
2019/01/02	6	74.12	0	0.00	74.05	6	11,938	0.05%
2018/12/28	15	74.98	2	75.08	75.50	13	12,571	0.10%
2018/12/27	0	0.00	10	74.97	75.05	-10	12,940	-0.08%
2018/12/26	2	73.68	0	0.00	73.55	2	12,942	0.02%
2018/12/25	12	73.51	10	73.47	73.75	2	12,867	0.02%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	6	74.74	0	0.00	74.85	6	12,755	0.05%
2018/12/21	7	74.85	0	0.00	75.20	7	12,926	0.05%
2018/12/20	3	75.20	18	75.17	75.05	-15	13,248	-0.11%
2018/12/19	1	75.60	0.2	75.90	75.90	0.8	13,222	0.01%
2018/12/18	7	75.35	0	0.00	75.30	7	13,273	0.05%
2018/12/17	1	75.95	18	75.96	75.95	-17	13,268	-0.13%
2018/12/14	11	75.12	0	0.00	75.35	11	13,243	0.08%
2018/12/13	3	76.22	3	76.28	76.30	0	13,211	0.00%
2018/12/12	1	75.85	11	75.87	76.20	-10	13,210	-0.08%
2018/12/11	7	74.77	5	74.65	75.05	2	13,215	0.02%
2018/12/10	18.4	74.54	0	0.00	74.45	18.4	13,270	0.14%
2018/12/07	3	75.53	0	0.00	75.45	3	13,404	0.02%
2018/12/06	13	75.48	3	75.25	75.10	10	13,600	0.07%
2018/12/05	15	76.92	0	0.00	76.65	15	13,587	0.11%
2018/12/04	5	78.25	3	78.30	78.25	2	13,516	0.01%
2018/12/03	2	78.35	4	78.41	78.80	-2	13,489	-0.01%
2018/11/30	1	77.00	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	3	77.52	77.05	-3	13,262	-0.02%
2018/11/28	1	76.05	6	76.75	76.90	-5	13,153	-0.04%
2018/11/26	5	76.22	1	76.10	76.15	4	13,032	0.03%
2018/11/23	7	75.34	1	75.30	75.35	6	13,091	0.05%
2018/11/22	3	76.00	0	0.00	75.60	3	13,247	0.02%
2018/11/21	4	75.21	0	0.00	76.00	4	13,286	0.03%
2018/11/20	0.1	76.20	0	0.00	76.00	0.1	13,118	0.00%
2018/11/16	0	0.00	1	76.95	76.95	-1	12,964	-0.01%
2018/11/15	1	77.00	0	0.00	77.60	1	12,876	0.01%
2018/11/09	0	0.00	1	77.80	77.80	-1	12,685	-0.01%
2018/11/08	0.2	78.90	55	79.14	78.85	-54.8	12,143	-0.45%
2018/11/07	0	0.00	6	78.43	78.40	-6	12,009	-0.05%
2018/11/06	1	77.95	7	77.88	78.00	-6	12,027	-0.05%
2018/11/05	1	78.10	0	0.00	78.25	1	11,945	0.01%
2018/11/02	0	0.00	9.4	78.44	78.65	-9.4	11,895	-0.08%
2018/11/01	0	0.00	4	77.98	78.40	-4	11,851	-0.03%
2018/10/31	2	77.40	0	0.00	77.55	2	11,758	0.02%
2018/10/30	3	75.75	0	0.00	75.95	3	11,634	0.03%
2018/10/29	5	75.66	5	75.40	75.75	0	11,553	0.00%
2018/10/26	12	75.03	3	74.80	75.40	9	11,468	0.08%
2018/10/25	24.2	75.69	22	75.90	75.50	2.2	11,239	0.02%
2018/10/24	12	77.12	9	77.81	77.40	3	10,803	0.03%
2018/10/23	13	78.00	5	78.08	77.75	8	10,641	0.08%
2018/10/22	9	78.43	0	0.00	79.20	9	10,326	0.09%
2018/10/19	4	78.13	1	78.95	79.30	3	10,260	0.03%
2018/10/18	8.1	79.08	0	0.00	79.15	8.1	10,165	0.08%
2018/10/17	4	80.19	5	79.73	79.40	-1	10,117	-0.01%
2018/10/16	5	78.91	0	0.00	79.30	5	9,921	0.05%
2018/10/15	47	78.94	6	78.71	79.20	41	9,950	0.41%
2018/10/12	14.5	78.96	14	79.94	80.05	0.5	9,350	0.01%
2018/10/11	125.5	78.77	17	78.71	77.40	108.5	9,184	1.18%	大買/鉅額交易
2018/10/09	18	83.25	0	0.00	83.25	18	8,092	0.22%
2018/10/08	60	82.87	1	82.70	83.00	59	7,840	0.75%
2018/10/05	15	83.88	4	84.50	83.45	11	7,292	0.15%
2018/10/04	10	85.00	0	0.00	84.90	10	6,962	0.14%
2018/10/03	2	85.95	2	86.00	85.95	0	6,865	0.00%
2018/10/02	4.1	86.08	4	86.15	86.05	0.1	6,874	0.00%
2018/10/01	0	0.00	5	87.25	87.35	-5	6,934	-0.07%
2018/09/28	2	86.95	18	87.11	86.90	-16	6,925	-0.23%
2018/09/27	0	0.00	31	87.31	87.35	-31	6,757	-0.46%
2018/09/26	2.1	86.93	1	86.90	86.90	1.1	6,323	0.02%
2018/09/25	0	0.00	10	86.94	87.10	-10	6,273	-0.16%
2018/09/21	1	86.05	10	86.38	86.85	-9	6,218	-0.14%
2018/09/20	1	86.00	1	85.85	85.90	0	6,205	0.00%
2018/09/19	1	85.85	0	0.00	86.15	1	6,337	0.02%
2018/09/18	3	85.43	0	0.00	85.40	3	6,361	0.05%
2018/09/17	1	86.20	17	85.85	85.85	-16	6,533	-0.24%
2018/09/14	6	85.82	5	85.80	86.50	1	6,517	0.02%
2018/09/13	45	85.15	0	0.00	84.95	45	6,481	0.69%
2018/09/12	41	85.40	0	0.00	85.55	41	6,167	0.66%
2018/09/11	18	85.58	0	0.00	85.65	18	5,989	0.30%
2018/09/10	4	85.81	0	0.00	86.00	4	5,747	0.07%
2018/09/06	0	0.00	0.1	86.70	86.50	-0.1	5,741	0.00%
2018/09/05	0	0.00	0.5	87.05	87.00	-0.5	5,786	-0.01%
2018/09/04	1	86.60	0	0.00	87.00	1	5,782	0.02%
2018/09/03	1	86.50	0	0.00	86.45	1	5,798	0.02%
2018/08/31	4	86.80	0	0.00	86.95	4	5,795	0.07%
2018/08/30	0	0.00	4	87.73	87.55	-4	5,836	-0.07%
2018/08/29	1	87.15	9	86.98	87.25	-8	5,778	-0.14%
2018/08/28	0	0.00	5	86.38	86.25	-5	5,600	-0.09%
2018/08/27	1	85.35	0	0.00	85.55	1	5,580	0.02%
2018/08/24	2	84.58	1	85.05	84.80	1	5,528	0.02%
2018/08/23	3	84.88	0	0.00	85.05	3	5,512	0.05%
2018/08/22	0	0.00	7	84.63	84.65	-7	5,551	-0.13%
2018/08/21	1	84.10	0	0.00	84.55	1	5,515	0.02%
2018/08/20	1	83.75	0	0.00	83.95	1	5,480	0.02%
2018/08/17	6	83.98	0	0.00	83.65	6	5,479	0.11%
2018/08/16	7	83.54	0	0.00	83.80	7	5,421	0.13%
2018/08/15	3.1	83.61	0	0.00	83.75	3.1	5,381	0.06%
2018/08/14	2	84.50	0	0.00	84.55	2	5,340	0.04%
2018/08/13	7	84.19	0	0.00	83.95	7	5,368	0.13%
2018/08/07	0.1	85.50	3	85.55	85.50	-2.9	5,460	-0.05%
2018/08/06	0	0.00	2.2	86.02	85.70	-2.2	5,727	-0.04%
2018/08/03	1	85.55	0	85.55	85.55	1	5,980	0.02%
2018/08/02	2	85.25	0.3	85.00	84.85	1.7	6,060	0.03%
2018/07/31	0	85.45	0	0.00	85.55	0	6,058	0.00%
2018/07/27	0.1	85.45	0	0.00	85.70	0.1	6,081	0.00%
2018/07/26	0	0.00	1	85.10	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	2	84.63	84.70	-2	6,082	-0.03%
2018/07/23	0	0.00	2	84.45	84.55	-2	6,204	-0.03%
2018/07/20	1	84.60	24	84.43	84.65	-23	6,337	-0.36%
2018/07/19	0	0.00	4	83.69	83.30	-4	6,304	-0.06%
2018/07/18	0	0.00	7	83.44	83.05	-7	6,365	-0.11%
2018/07/17	2	82.85	0	0.00	82.55	2	6,322	0.03%
2018/07/13	0	0.00	10	83.20	83.35	-10	6,407	-0.16%
2018/07/12	0	0.00	9	82.43	82.65	-9	6,241	-0.14%
2018/07/11	2	81.40	12	81.68	81.70	-10	6,198	-0.16%
2018/07/10	2	82.50	0	0.00	82.45	2	6,163	0.03%
2018/07/09	0	0.00	2	81.95	82.25	-2	6,131	-0.03%
2018/07/06	7	80.49	1	80.95	80.95	6	6,040	0.10%
2018/07/05	2	80.70	8	80.83	80.75	-6	5,994	-0.10%
2018/07/04	0	0.00	3	81.20	81.40	-3	6,006	-0.05%
2018/07/03	0	0.00	1	80.85	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	17	81.08	81.05	-17	6,052	-0.28%
2018/06/29	22	80.48	6	81.33	81.45	16	6,045	0.26%
2018/06/28	9	80.01	1	80.05	80.05	8	5,950	0.13%
2018/06/27	9	80.47	0	80.70	80.40	9	5,831	0.15%
2018/06/26	9	80.33	3	80.47	80.70	6	5,761	0.10%
2018/06/25	11	80.88	0	0.00	80.90	11	5,556	0.20%
2018/06/22	6	80.53	1	81.10	81.15	5	5,478	0.09%
2018/06/21	2	81.50	0	0.00	81.25	2	5,442	0.04%
2018/06/20	6	80.86	3	81.08	81.50	3	5,540	0.05%
2018/06/19	8	80.83	0	0.00	80.60	8	5,466	0.15%
2018/06/15	5	81.68	0	0.00	81.95	5	5,464	0.09%
2018/06/14	3	82.27	11	81.98	81.75	-8	5,448	-0.15%
2018/06/13	2	82.95	4	82.89	83.00	-2	5,422	-0.04%
2018/06/11	0	0.00	0.4	82.70	82.65	-0.4	5,457	-0.01%
2018/06/08	1	82.65	9	82.96	82.55	-8	5,459	-0.15%
2018/06/07	2	83.20	3	83.50	83.45	-1	5,565	-0.02%
2018/06/06	2	83.30	8	83.12	83.30	-6	5,598	-0.11%
2018/06/05	0	0.00	8	82.30	82.50	-8	5,538	-0.14%
2018/06/04	1	82.55	7	82.56	82.60	-6	5,547	-0.11%
2018/06/01	1	81.25	0	0.00	81.35	1	5,472	0.02%
2018/05/31	1	80.65	0	0.00	80.75	1	5,533	0.02%
2018/05/30	12	80.53	0	0.00	80.40	12	5,568	0.22%
2018/05/29	2	81.73	0	0.00	81.85	2	5,569	0.04%
2018/05/28	4	82.14	0	0.00	82.20	4	5,618	0.07%
2018/05/25	2	81.88	0	0.00	81.85	2	5,697	0.04%
2018/05/24	1	81.50	1	81.55	81.55	0	5,699	0.00%
2018/05/23	1	81.65	7	81.51	81.35	-6	5,743	-0.10%
2018/05/22	2.3	81.97	0	0.00	81.75	2.3	5,770	0.04%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/18	3	81.08	1	80.95	80.95	2	6,008	0.03%
2018/05/17	3	81.50	3	81.87	81.20	0	6,238	0.00%
2018/05/16	6	81.56	6	81.62	81.75	0	6,281	0.00%
2018/05/15	0	0.00	11	81.95	81.65	-11	6,311	-0.17%
2018/05/14	0	0.00	33.1	82.27	82.50	-33.1	6,727	-0.49%
2018/05/11	0	0.00	52	81.39	81.60	-52	6,558	-0.79%
2018/05/10	1	80.60	1	80.55	80.65	0	6,315	0.00%
2018/05/09	0	0.00	23	80.28	80.45	-23	6,264	-0.37%
2018/05/08	2	79.65	6	79.93	80.00	-4	6,278	-0.06%
2018/05/07	10	79.50	0	0.00	79.50	10	6,271	0.16%
2018/05/04	24	78.59	3	78.55	78.95	21	6,314	0.33%
2018/05/03	32	78.66	0	0.00	78.55	32	6,384	0.50%
2018/05/02	5	79.64	10	79.85	79.40	-5	6,320	-0.08%
2018/04/30	15	79.34	1	79.40	80.00	14	6,313	0.22%
2018/04/27	25	79.05	12	78.93	79.20	13	6,300	0.21%
2018/04/26	15	79.03	0	0.00	79.05	15	6,167	0.24%
2018/04/25	31.1	79.11	0	0.00	79.30	31.1	5,981	0.52%
2018/04/24	16	79.53	0	0.00	79.55	16	5,821	0.27%
2018/04/23	14	80.09	0	0.00	79.95	14	5,635	0.25%
2018/04/20	7	80.80	0	0.00	80.75	7	5,524	0.13%
2018/04/19	1	82.30	0	0.00	82.65	1	5,421	0.02%
2018/04/18	2	81.53	5	81.51	81.60	-3	5,395	-0.06%
2018/04/17	6	81.50	0	0.00	81.40	6	5,375	0.11%
2018/04/16	5	82.20	9	82.30	82.30	-4	5,399	-0.07%
2018/04/13	2	82.53	0	0.00	82.50	2	5,430	0.04%
2018/04/12	0	0.00	5	82.81	82.50	-5	5,467	-0.09%
2018/04/11	1	82.90	6	82.88	82.85	-5	5,534	-0.09%
2018/04/10	0	0.00	0.1	82.75	82.50	-0.1	5,584	0.00%
2018/04/09	0	0.00	1	82.10	82.20	-1	5,639	-0.02%
2018/04/03	7	81.37	0	0.00	81.50	7	5,642	0.12%
2018/04/02	3	82.68	3	82.15	82.25	0	5,617	0.00%
2018/03/31	1	82.85	0	0.00	82.95	1	5,607	0.02%
2018/03/30	1	83.00	0	0.00	82.85	1	5,652	0.02%
2018/03/29	3	81.98	0	0.00	82.10	3	5,612	0.05%
2018/03/28	2	82.55	9	82.23	82.25	-7	5,560	-0.13%
2018/03/26	5	82.00	10	81.65	82.20	-5	5,484	-0.09%
2018/03/23	4	82.11	0	0.00	82.10	4	5,489	0.07%
2018/03/22	7	84.16	7	83.93	83.55	0	5,423	0.00%
2018/03/21	8	83.91	5	83.65	83.85	3	5,430	0.06%
2018/03/20	1	83.55	5	83.50	83.80	-4	5,416	-0.07%
2018/03/19	2	84.03	1	83.65	83.85	1	5,405	0.02%
2018/03/16	6	83.57	26	83.11	83.90	-20	5,399	-0.37%
2018/03/15	2	84.18	7	84.07	84.25	-5	5,373	-0.09%
2018/03/14	0	0.00	1	84.20	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	24	84.50	84.95	-24	5,409	-0.44%
2018/03/12	0	0.00	19	83.95	84.15	-19	5,367	-0.35%
2018/03/09	0	0.00	6	82.88	82.85	-6	5,442	-0.11%
2018/03/08	0	0.00	1	82.70	82.75	-1	5,427	-0.02%
2018/03/07	0	0.00	15	81.87	81.80	-15	5,398	-0.28%
2018/03/05	5	81.00	1	80.85	80.75	4	5,491	0.07%
2018/03/02	6	80.73	5	80.45	81.15	1	5,452	0.02%
2018/03/01	12	81.64	0	0.00	81.75	12	5,382	0.22%
2018/02/27	1	82.55	26	82.65	82.35	-25	5,345	-0.47%
2018/02/26	0	0.00	2	82.55	82.40	-2	5,235	-0.04%
2018/02/23	1	81.60	0	0.00	82.00	1	5,206	0.02%
2018/02/22	9	80.93	0	0.00	81.00	9	5,225	0.17%
2018/02/21	11	81.49	4	81.58	81.50	7	5,238	0.13%
2018/02/12	7	79.73	2	79.65	79.70	5	5,082	0.10%
2018/02/09	12.1	78.46	11	78.30	79.05	1.1	5,062	0.02%
2018/02/08	1	80.35	0	0.00	80.60	1	4,828	0.02%
2018/02/07	21	81.13	2	81.25	80.65	19	4,854	0.39%
2018/02/06	36	79.81	10	78.90	79.65	26	4,702	0.55%
2018/02/05	11	83.10	0	0.00	83.60	11	4,182	0.26%
2018/02/02	2	84.65	5	84.50	84.90	-3	4,080	-0.07%
2018/02/01	1	85.35	0	0.00	85.25	1	4,049	0.02%
2018/01/31	4	84.41	1	84.25	84.65	3	4,014	0.07%
2018/01/30	9	84.91	0	0.00	84.55	9	3,980	0.23%
2018/01/26	14	87.21	0	0.00	87.50	14	3,841	0.36%
2018/01/25	0	0.00	4	87.25	87.45	-4	3,739	-0.11%
2018/01/23	1	88.05	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0	0.00	1	87.76	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	3	87.07	87.15	-3	3,550	-0.08%
2018/01/18	1	85.50	5	86.35	86.30	-4	3,516	-0.11%
2018/01/16	0	0.00	3	84.73	85.00	-3	3,364	-0.09%
2018/01/15	1	84.60	0	0.00	84.65	1	3,328	0.03%
2018/01/12	1	84.05	12	84.09	84.10	-11	3,310	-0.33%
2018/01/11	1	83.30	1	83.65	83.40	0	3,303	0.00%
2018/01/10	0	0.00	1	83.75	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	4	84.06	84.15	-4	3,292	-0.12%
2018/01/08	0	0.00	4	84.01	84.10	-4	3,298	-0.12%
2018/01/05	0	0.00	9	83.61	83.75	-9	3,272	-0.28%
2018/01/04	1	83.40	7	83.54	83.50	-6	3,291	-0.18%
2018/01/03	1	83.10	4	83.24	83.35	-3	3,464	-0.09%
2018/01/02	0	0.00	2	82.60	82.60	-2	3,412	-0.06%