元大台灣50 (0050)-永豐金-台中券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	156.81	2	158.43	156.95	0	11,435	0.00%
2024/05/02	6.4	156.81	9	156.35	156.15	-2.6	11,775	-0.02%
2024/04/30	1	159.24	3.6	159.15	158.25	-2.6	11,907	-0.02%
2024/04/29	0.1	158.61	6.4	158.63	158.80	-6.3	11,948	-0.05%
2024/04/26	1	156.26	7.2	156.25	156.00	-6.2	12,035	-0.05%
2024/04/25	2.9	154.03	0	0.00	153.50	2.9	12,372	0.02%
2024/04/24	15.4	154.92	12	155.48	156.35	3.3	12,412	0.03%
2024/04/23	2.1	151.76	4.2	151.80	151.90	-2.1	12,890	-0.02%
2024/04/22	8.1	150.76	11.6	150.46	150.45	-3.5	13,165	-0.03%
2024/04/19	31.8	151.58	4.3	151.30	150.90	27.4	13,214	0.21%
2024/04/18	1.3	157.59	6.4	157.84	158.95	-5.1	12,816	-0.04%
2024/04/17	5.1	156.96	13.1	156.70	157.40	-7.9	12,800	-0.06%
2024/04/16	16.5	155.56	6	155.79	155.65	10.5	12,784	0.08%
2024/04/15	5.3	160.05	2.3	160.43	160.00	3	12,601	0.02%
2024/04/12	0.8	162.21	1	162.60	162.10	-0.2	12,626	0.00%
2024/04/11	2.4	162.16	5.4	162.20	162.50	-3	12,596	-0.02%
2024/04/10	1.5	162.92	0.2	163.10	163.00	1.3	12,600	0.01%
2024/04/09	5.1	162.64	11.5	162.15	163.25	-6.5	12,737	-0.05%
2024/04/08	1.3	159.50	4.8	159.23	159.45	-3.5	12,701	-0.03%
2024/04/03	3.6	158.40	1.3	158.40	158.55	2.3	12,825	0.02%
2024/04/02	3.2	159.31	6.8	159.37	159.65	-3.7	12,995	-0.03%
2024/04/01	1.1	157.85	0.4	157.55	157.40	0.7	13,372	0.01%
2024/03/29	0.4	157.65	1.6	157.77	157.90	-1.2	13,564	-0.01%
2024/03/28	2.1	156.85	0.3	156.88	156.90	1.8	13,567	0.01%
2024/03/27	0.1	157.25	0.2	157.30	157.65	-0.2	13,618	0.00%
2024/03/26	3.1	158.06	5.1	158.19	157.60	-2	13,634	-0.01%
2024/03/25	1	157.20	16.4	157.25	157.50	-15.4	13,636	-0.11%
2024/03/22	1.4	156.77	1.9	157.22	157.20	-0.5	13,586	0.00%
2024/03/21	2.5	156.86	9.9	157.12	157.40	-7.4	13,584	-0.05%
2024/03/20	2.4	153.59	3.5	154.50	153.20	-1.1	13,558	-0.01%
2024/03/19	1.4	153.64	1	154.25	154.05	0.4	13,924	0.00%
2024/03/18	1.4	153.23	4	153.54	154.40	-2.7	13,830	-0.02%
2024/03/15	1.1	153.79	0.6	153.75	153.00	0.5	13,623	0.00%
2024/03/14	0.2	154.78	4	155.31	155.10	-3.8	13,532	-0.03%
2024/03/13	0.1	155.16	6.9	155.27	155.25	-6.8	13,611	-0.05%
2024/03/12	1	152.20	90.2	153.81	154.50	-89.2	13,443	-0.66%
2024/03/11	87.3	153.54	3.8	153.61	152.90	83.5	13,318	0.63%
2024/03/08	6.7	155.02	24.5	155.03	154.45	-17.8	13,181	-0.13%
2024/03/07	7.2	151.58	16.6	151.99	152.30	-9.4	12,772	-0.07%
2024/03/06	10.1	148.31	8.4	148.52	148.85	1.6	12,366	0.01%
2024/03/05	3.9	148.29	11.4	148.14	148.15	-7.6	12,273	-0.06%
2024/03/04	3.4	146.31	27.5	146.27	146.95	-24.1	12,111	-0.20%
2024/03/01	1	143.01	3.9	143.04	142.80	-2.9	11,865	-0.02%
2024/02/29	4.6	142.99	5.1	143.08	143.30	-0.4	11,877	0.00%
2024/02/27	7.6	143.34	6.5	143.52	143.35	1.1	11,985	0.01%
2024/02/26	6.4	143.59	4.4	143.69	143.95	2	11,990	0.02%
2024/02/23	2.1	143.60	4.2	143.93	143.75	-2.1	11,929	-0.02%
2024/02/22	1.3	142.25	4.2	142.74	142.80	-2.9	12,083	-0.02%
2024/02/21	0.2	141.41	1.1	141.49	141.20	-0.9	12,022	-0.01%
2024/02/20	2.4	141.11	4	141.50	141.65	-1.7	12,301	-0.01%
2024/02/19	2.3	140.89	4	140.82	141.10	-1.7	12,385	-0.01%
2024/02/16	0.2	141.38	4.4	141.56	141.30	-4.2	12,615	-0.03%
2024/02/15	2.3	141.90	22.7	141.98	142.35	-20.4	12,656	-0.16%
2024/02/05	1.4	136.00	5.9	135.35	135.95	-4.5	12,384	-0.04%
2024/02/02	0.7	134.94	0.7	134.97	135.10	0	12,168	0.00%
2024/02/01	2.2	133.83	4.1	133.94	134.35	-1.9	12,124	-0.02%
2024/01/31	4.8	134.97	3	135.15	134.35	1.7	12,169	0.01%
2024/01/30	0.4	136.27	1	136.45	136.15	-0.6	12,165	-0.01%
2024/01/29	4.6	136.46	5.5	136.36	136.50	-0.9	12,271	-0.01%
2024/01/26	1.2	135.78	6.2	135.78	135.65	-5	11,972	-0.04%
2024/01/25	9	135.52	24.2	135.37	135.65	-15.2	11,872	-0.13%
2024/01/24	1.2	134.10	8.7	134.17	134.00	-7.5	11,511	-0.07%
2024/01/23	0	133.65	15.3	133.82	134.05	-15.3	11,454	-0.13%
2024/01/22	6.1	133.85	10.7	134.01	133.80	-4.6	11,491	-0.04%
2024/01/19	13.8	132.49	39	131.73	132.90	-25.1	11,344	-0.22%
2024/01/18	4.3	128.15	3	128.15	128.30	1.3	11,276	0.01%
2024/01/17	62.1	127.91	0	0.00	127.45	62.1	11,225	0.55%
2024/01/16	13.1	131.67	0	0.00	131.65	13.1	10,739	0.12%
2024/01/15	1.3	133.02	0.5	133.10	133.00	0.8	10,507	0.01%
2024/01/12	1.2	132.20	5	132.30	132.65	-3.8	10,378	-0.04%
2024/01/11	0.3	132.91	1.1	132.96	132.85	-0.8	10,400	-0.01%
2024/01/10	5.2	132.24	0.2	132.60	132.30	5	10,466	0.05%
2024/01/09	0	0.00	0.9	133.16	133.00	-0.9	10,467	-0.01%
2024/01/08	0.1	132.92	6.2	132.98	132.75	-6.1	10,501	-0.06%
2024/01/05	3.5	132.26	0.2	132.35	132.15	3.3	10,451	0.03%
2024/01/04	7.3	132.53	0	0.00	132.50	7.3	10,623	0.07%
2024/01/03	15.3	132.82	1.2	133.10	132.55	14.1	10,771	0.13%
2024/01/02	3.1	135.20	1.6	134.86	134.90	1.5	10,627	0.01%
2023/12/29	1.2	135.60	2.4	135.77	135.45	-1.2	10,597	-0.01%
2023/12/28	4	135.81	1.4	135.75	135.75	2.6	10,564	0.02%
2023/12/27	2	135.48	18.1	135.40	135.75	-16.1	10,401	-0.15%
2023/12/26	2.2	134.28	2.1	133.80	134.25	0.1	10,010	0.00%
2023/12/25	1.1	133.50	18.1	133.23	133.50	-17	9,822	-0.17%
2023/12/22	0.7	132.80	0.9	132.89	132.95	-0.2	9,796	0.00%
2023/12/21	3	132.47	0.2	132.60	132.60	2.9	9,860	0.03%
2023/12/20	0	0.00	8.1	133.68	133.75	-8.1	9,837	-0.08%
2023/12/19	0.1	133.22	9.2	133.37	133.40	-9	9,885	-0.09%
2023/12/18	1.2	133.14	4.3	133.08	133.90	-3.1	10,144	-0.03%
2023/12/15	1	133.75	10.8	134.00	133.70	-9.8	10,132	-0.10%
2023/12/14	3.3	133.24	19.6	132.96	133.15	-16.4	9,893	-0.17%
2023/12/13	3.3	131.53	0	131.70	131.55	3.3	9,477	0.03%
2023/12/12	1.1	131.51	1.2	131.88	131.50	-0.1	9,524	0.00%
2023/12/11	1.1	130.92	5.9	131.05	131.20	-4.8	9,552	-0.05%
2023/12/08	2	131.15	1	131.40	131.05	1	9,554	0.01%
2023/12/07	0.1	130.20	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0.1	130.75	0.9	130.85	130.80	-0.8	9,471	-0.01%
2023/12/05	3.5	130.22	1.2	130.07	130.35	2.3	9,445	0.02%
2023/12/04	3.3	131.21	1.3	131.24	131.30	2	9,459	0.02%
2023/12/01	0.1	131.40	4.3	131.48	131.80	-4.3	9,507	-0.04%
2023/11/30	2	131.25	0	0.00	131.35	2	9,479	0.02%
2023/11/29	3.7	131.61	0	0.00	131.15	3.7	9,354	0.04%
2023/11/28	1.1	131.30	2.2	131.46	131.25	-1.1	9,295	-0.01%
2023/11/27	1.3	130.33	3.2	131.30	130.35	-1.9	9,208	-0.02%
2023/11/24	6	131.45	1.8	131.34	131.20	4.3	9,147	0.05%
2023/11/22	2.7	131.49	2.3	131.59	131.35	0.4	9,002	0.00%
2023/11/21	0	0.00	57.1	132.28	132.55	-57.1	9,018	-0.63%
2023/11/20	0.2	130.73	4	130.82	130.95	-3.8	8,657	-0.04%
2023/11/17	0	131.10	27.5	131.34	131.00	-27.5	8,625	-0.32%
2023/11/16	1	130.45	13.3	130.84	130.60	-12.3	8,234	-0.15%
2023/11/15	0.1	130.48	24.6	130.83	130.55	-24.5	8,096	-0.30%
2023/11/14	0	0.00	26.7	129.15	129.00	-26.7	7,843	-0.34%
2023/11/13	2.2	128.91	11.9	128.96	128.70	-9.8	7,669	-0.13%
2023/11/10	0.1	126.65	1	126.65	126.75	-0.9	7,548	-0.01%
2023/11/09	1.2	126.98	5.4	126.96	127.25	-4.3	7,601	-0.06%
2023/11/08	2.1	126.56	6.8	127.13	127.20	-4.7	7,872	-0.06%
2023/11/07	0	126.47	1.8	126.52	126.50	-1.8	7,816	-0.02%
2023/11/06	2.6	126.48	41.2	126.91	126.55	-38.5	7,888	-0.49%
2023/11/03	0	125.30	25.6	125.01	125.45	-25.5	7,684	-0.33%
2023/11/02	0.1	124.10	40.8	123.84	124.50	-40.7	7,713	-0.53%
2023/11/01	2.4	121.65	12.2	122.02	121.75	-9.8	7,626	-0.13%
2023/10/31	14.8	121.50	0	0.00	121.15	14.8	7,666	0.19%
2023/10/30	7.1	121.95	0.2	122.40	122.00	6.9	7,686	0.09%
2023/10/27	7.8	122.34	9.1	122.42	122.30	-1.3	7,608	-0.02%
2023/10/26	36.9	121.89	0	0.00	121.75	36.9	7,661	0.48%
2023/10/25	2.1	124.26	7.2	124.52	124.20	-5.1	7,340	-0.07%
2023/10/24	8.7	123.20	2	123.35	123.95	6.7	7,340	0.09%
2023/10/23	18.9	124.14	1.6	124.00	123.85	17.4	7,293	0.24%
2023/10/20	10.1	124.57	2.7	124.99	125.40	7.4	7,276	0.10%
2023/10/19	1.3	124.88	4	124.95	124.85	-2.7	7,364	-0.04%
2023/10/18	5.9	125.37	2	125.52	124.80	3.9	7,447	0.05%
2023/10/17	1	126.50	1.7	126.79	126.55	-0.7	7,349	-0.01%
2023/10/16	0.5	126.01	0	126.30	126.25	0.5	7,474	0.01%
2023/10/13	0.1	126.92	1.1	127.10	126.95	-1	7,526	-0.01%
2023/10/12	0.1	126.54	29.9	126.80	127.30	-29.9	7,674	-0.39%
2023/10/11	1	126.15	38.9	126.14	126.25	-37.9	7,681	-0.49%
2023/10/06	0.1	124.04	3.4	124.08	124.10	-3.3	7,718	-0.04%
2023/10/05	0.2	123.44	0.7	123.28	123.65	-0.6	7,694	-0.01%
2023/10/04	7.9	121.76	0.1	121.83	121.90	7.8	7,701	0.10%
2023/10/03	3.4	123.85	2	123.90	123.50	1.4	7,645	0.02%
2023/10/02	2.6	124.23	3.3	124.34	124.25	-0.6	7,694	-0.01%
2023/09/28	2.2	122.59	0.1	122.90	122.65	2.1	7,859	0.03%
2023/09/27	1.7	122.06	0	0.00	122.15	1.7	7,849	0.02%
2023/09/26	12.1	122.45	2.1	122.10	122.10	10	7,835	0.13%
2023/09/25	5.4	123.06	1.4	123.57	123.55	4	7,778	0.05%
2023/09/22	16.8	122.38	0	0.00	122.65	16.8	7,829	0.22%
2023/09/21	26.7	123.11	1.1	122.75	122.75	25.6	7,765	0.33%
2023/09/20	22.3	124.74	0	124.95	124.75	22.3	7,507	0.30%
2023/09/19	4.5	125.64	0	0.00	125.45	4.5	7,518	0.06%
2023/09/18	4.6	126.11	0.1	126.07	126.00	4.5	7,574	0.06%
2023/09/15	1	127.00	12.4	127.01	127.35	-11.4	7,899	-0.14%
2023/09/14	0.2	126.10	6.9	126.65	126.95	-6.6	7,912	-0.08%
2023/09/13	1.5	124.93	0.3	125.42	125.20	1.2	7,892	0.02%
2023/09/12	3.8	124.56	4.2	124.62	125.05	-0.4	7,959	-0.01%
2023/09/11	16.5	123.58	1	123.81	123.80	15.4	8,099	0.19%
2023/09/08	10.4	124.20	1.5	124.34	124.30	8.9	8,073	0.11%
2023/09/07	15.9	125.03	0	0.00	124.85	15.9	8,371	0.19%
2023/09/06	4.2	125.99	0	0.00	126.00	4.2	8,506	0.05%
2023/09/05	1.4	126.19	0	0.00	126.45	1.4	8,477	0.02%
2023/09/04	1.1	125.87	4.2	126.67	126.75	-3.2	8,502	-0.04%
2023/09/01	0	125.75	3.1	126.09	125.90	-3.1	8,646	-0.04%
2023/08/31	7.3	125.85	0	0.00	125.70	7.3	8,705	0.08%
2023/08/30	3	126.60	6.6	126.79	126.60	-3.6	8,738	-0.04%
2023/08/29	2.4	125.30	3.7	125.32	126.05	-1.3	8,774	-0.01%
2023/08/28	0	125.45	0	125.40	125.35	0	8,731	0.00%
2023/08/25	6.1	124.81	1.2	124.71	124.55	4.9	8,806	0.06%
2023/08/24	3.3	126.71	10.5	126.79	127.00	-7.2	8,890	-0.08%
2023/08/23	3.2	124.98	2.8	124.76	124.85	0.4	9,020	0.00%
2023/08/22	0.2	124.00	3	124.20	124.00	-2.8	9,303	-0.03%
2023/08/21	5.4	123.49	1	123.00	123.00	4.4	9,433	0.05%
2023/08/18	9.9	124.19	1.1	124.70	123.85	8.8	9,447	0.09%
2023/08/17	11.1	123.48	7.1	123.69	124.60	4	9,525	0.04%
2023/08/16	25.2	123.80	1	124.20	124.05	24.2	9,664	0.25%
2023/08/15	3.3	124.86	3.2	125.25	124.70	0.1	9,931	0.00%
2023/08/14	37.2	124.65	5.1	124.22	124.50	32.1	10,173	0.32%
2023/08/11	18.6	126.47	2	127.00	126.30	16.6	10,232	0.16%
2023/08/10	20.1	126.56	1.7	126.65	126.40	18.4	10,235	0.18%
2023/08/09	4.6	127.00	0	127.50	127.20	4.6	10,122	0.05%
2023/08/08	8.9	126.97	0	0.00	127.00	8.9	10,124	0.09%
2023/08/07	1.2	128.02	2.3	128.07	128.50	-1.1	10,010	-0.01%
2023/08/04	20.2	127.24	1.4	127.35	127.25	18.9	10,002	0.19%
2023/08/02	19.3	127.99	0	0.00	127.85	19.3	9,967	0.19%
2023/08/01	1.5	129.09	0.5	129.44	129.45	1	9,867	0.01%
2023/07/31	5.7	128.82	2	130.28	128.80	3.7	9,830	0.04%
2023/07/28	1.1	129.23	21.3	129.30	129.50	-20.2	9,771	-0.21%
2023/07/27	0.1	129.24	2.6	129.42	129.50	-2.5	9,795	-0.03%
2023/07/26	2.1	128.65	2.5	128.97	128.50	-0.4	9,814	0.00%
2023/07/25	2.5	128.05	5.3	128.78	128.85	-2.8	9,835	-0.03%
2023/07/24	14.2	127.21	3.1	127.05	127.25	11.1	9,877	0.11%
2023/07/21	25.6	126.96	10.1	127.22	127.20	15.5	9,930	0.16%
2023/07/20	0	129.60	0.2	129.43	129.35	-0.2	10,026	0.00%
2023/07/19	6.7	129.80	3.7	129.87	128.75	3	10,073	0.03%
2023/07/18	13.6	129.95	107.2	130.14	129.85	-93.6	9,915	-0.94%	大賣/
2023/07/17	106.1	131.95	0.8	132.04	132.00	105.3	9,841	1.07%	大買/鉅額交易
2023/07/14	0.1	132.25	19.1	132.16	132.25	-18.9	9,716	-0.19%
2023/07/13	1.4	131.28	12.4	131.40	130.90	-11	9,551	-0.12%
2023/07/12	1.5	129.26	1.2	129.39	129.45	0.4	9,385	0.00%
2023/07/11	0.4	128.92	2.2	128.75	129.20	-1.8	9,379	-0.02%
2023/07/10	6.4	127.46	1	127.50	127.45	5.4	9,413	0.06%
2023/07/07	5	127.51	0.7	127.88	127.70	4.3	9,330	0.05%
2023/07/06	34.1	128.37	0.6	128.00	127.90	33.6	9,296	0.36%
2023/07/05	3.2	130.69	4.5	130.93	130.80	-1.3	9,086	-0.01%
2023/07/04	1.3	130.71	11.1	130.92	131.00	-9.8	9,075	-0.11%
2023/07/03	5.4	130.31	10.1	130.45	130.70	-4.6	9,106	-0.05%
2023/06/30	5.2	128.45	0	0.00	129.10	5.2	9,245	0.06%
2023/06/29	6.3	129.71	10.3	130.08	129.05	-4	9,318	-0.04%
2023/06/28	15.2	129.15	4.1	129.05	129.10	11.1	9,274	0.12%
2023/06/27	4.3	128.97	4.5	128.91	128.90	-0.2	9,342	0.00%
2023/06/26	3.3	129.93	0	129.90	129.75	3.3	9,410	0.03%
2023/06/21	0.5	130.53	0.3	130.55	130.55	0.2	9,511	0.00%
2023/06/20	1.2	130.74	3.3	130.87	130.55	-2.1	9,327	-0.02%
2023/06/19	3.1	130.96	23.5	131.30	131.25	-20.4	9,455	-0.22%
2023/06/16	4.1	131.37	0	0.00	131.55	4.1	9,416	0.04%
2023/06/15	3	131.80	16.3	131.87	131.90	-13.3	9,414	-0.14%
2023/06/14	2.1	131.28	4.5	131.41	131.50	-2.3	9,411	-0.02%
2023/06/13	0.4	131.23	42.4	131.28	131.55	-42	9,559	-0.44%
2023/06/12	0	128.85	10.3	128.91	129.00	-10.3	9,371	-0.11%
2023/06/09	1	127.80	12.3	128.13	127.80	-11.3	9,326	-0.12%
2023/06/08	6.5	127.36	4.2	128.12	126.85	2.3	9,545	0.02%
2023/06/07	0	127.72	19.5	127.84	128.10	-19.5	9,679	-0.20%
2023/06/06	7.1	126.80	1.1	126.72	126.70	6.1	9,532	0.06%
2023/06/05	9	126.39	1.6	126.54	126.35	7.4	9,525	0.08%
2023/06/02	0.9	126.54	15.5	126.56	126.75	-14.5	9,543	-0.15%
2023/06/01	19.3	125.14	0.3	125.37	125.15	19	9,567	0.20%
2023/05/31	2.4	125.41	1	126.09	126.15	1.4	9,554	0.01%
2023/05/30	6.5	126.69	19.8	126.89	126.75	-13.3	9,464	-0.14%
2023/05/29	13.6	127.28	12.8	126.79	126.75	0.9	9,386	0.01%
2023/05/26	6.2	125.82	52	125.77	125.95	-45.8	9,236	-0.50%
2023/05/25	3.6	123.03	19.4	122.86	123.05	-15.8	8,943	-0.18%
2023/05/24	1	121.46	0.9	121.51	121.60	0.1	8,934	0.00%
2023/05/23	1.2	122.03	3.5	122.21	122.20	-2.3	8,826	-0.03%
2023/05/22	1.2	122.30	7.9	122.30	122.30	-6.7	8,718	-0.08%
2023/05/19	1.3	122.63	16.6	122.58	122.50	-15.3	8,549	-0.18%
2023/05/18	3.3	122.05	48.7	122.09	122.15	-45.4	8,164	-0.56%
2023/05/17	5.2	120.61	33.9	120.00	120.55	-28.7	8,002	-0.36%
2023/05/16	1	118.60	6.4	118.74	118.60	-5.4	7,695	-0.07%
2023/05/15	2.7	116.92	0.1	117.16	117.20	2.5	7,628	0.03%
2023/05/12	3.1	117.03	1	117.00	117.20	2.1	7,663	0.03%
2023/05/11	0.8	117.76	21	117.85	117.55	-20.2	7,680	-0.26%
2023/05/10	10.3	117.83	0	118.15	117.80	10.3	7,768	0.13%
2023/05/09	2.7	118.72	4.4	118.66	118.90	-1.7	7,838	-0.02%
2023/05/08	3.8	118.59	8.3	118.66	118.55	-4.5	7,983	-0.06%
2023/05/05	3	117.82	2.9	118.01	117.80	0.1	8,041	0.00%
2023/05/04	1.9	117.08	2	117.50	117.50	-0.2	8,263	0.00%
2023/05/03	7	117.04	2.3	117.06	117.20	4.7	8,310	0.06%
2023/05/02	2.4	117.73	0.1	117.64	117.70	2.3	8,600	0.03%
2023/04/28	5.4	116.98	1.4	117.42	117.40	4	9,236	0.04%
2023/04/27	6.8	115.96	1	116.00	116.00	5.8	9,376	0.06%
2023/04/26	12.6	115.91	4.1	115.88	116.10	8.5	9,678	0.09%
2023/04/25	30.2	117.13	2	117.10	116.60	28.2	9,938	0.28%
2023/04/24	4.4	117.97	0.1	118.25	118.15	4.4	9,795	0.04%
2023/04/21	6.9	118.80	3.1	119.20	118.60	3.8	9,946	0.04%
2023/04/20	6.2	118.99	0.2	119.20	118.90	6	10,065	0.06%
2023/04/19	9.4	119.29	0	0.00	119.05	9.4	10,208	0.09%
2023/04/18	6.5	119.93	0	120.07	119.95	6.5	10,272	0.06%
2023/04/17	3.2	120.08	5	120.22	120.35	-1.8	10,392	-0.02%
2023/04/14	1.8	120.30	2.3	120.69	120.65	-0.5	10,526	0.00%
2023/04/13	7.4	119.72	4	119.90	119.50	3.4	10,722	0.03%
2023/04/12	4.8	120.46	1.7	120.40	120.55	3.1	10,756	0.03%
2023/04/11	0.2	120.82	0.1	121.08	120.85	0.1	10,939	0.00%
2023/04/10	0.2	121.07	0.2	121.62	121.00	0.1	11,043	0.00%
2023/04/07	1.2	121.00	0	0.00	121.00	1.2	11,050	0.01%
2023/04/06	3.6	120.64	0	121.65	121.00	3.6	11,043	0.03%
2023/03/31	0.2	121.60	3.2	121.72	121.60	-3	11,018	-0.03%
2023/03/30	0.1	121.06	0	0.00	121.20	0.1	10,853	0.00%
2023/03/29	4	120.16	1.1	120.97	120.60	3	10,861	0.03%
2023/03/28	1.4	120.37	0.1	120.45	120.40	1.3	11,017	0.01%
2023/03/27	0.1	121.43	2.4	121.64	121.45	-2.2	10,957	-0.02%
2023/03/24	10.5	121.81	12.1	122.04	122.20	-1.6	10,978	-0.01%
2023/03/23	10.3	120.68	12	121.57	121.85	-1.7	10,884	-0.02%
2023/03/22	0.2	120.59	36.6	120.39	120.90	-36.4	10,757	-0.34%
2023/03/21	0.4	118.48	1.4	118.54	118.65	-1	10,628	-0.01%
2023/03/20	4	118.33	2	118.90	118.10	2	10,708	0.02%
2023/03/17	1.3	118.07	2.7	118.30	118.95	-1.3	10,693	-0.01%
2023/03/16	9.7	116.74	3	116.95	117.05	6.7	10,665	0.06%
2023/03/15	10.8	118.00	2.5	118.40	117.60	8.3	10,542	0.08%
2023/03/14	11.4	117.43	7	117.40	117.50	4.4	10,505	0.04%
2023/03/13	2.5	117.80	1.5	118.94	118.80	1.1	10,522	0.01%
2023/03/10	22.9	118.51	2.9	118.39	118.30	19.9	10,334	0.19%
2023/03/09	4.2	120.38	0.1	120.60	120.20	4.1	10,527	0.04%
2023/03/08	2.5	120.24	2.4	120.46	120.30	0.1	10,627	0.00%
2023/03/07	9.2	121.29	13.9	120.92	121.30	-4.7	10,702	-0.04%
2023/03/06	8.2	120.60	13.1	120.27	120.50	-4.9	10,828	-0.05%
2023/03/03	3.3	119.46	3.4	119.68	119.35	-0.1	10,939	0.00%
2023/03/02	1.6	119.01	6.1	119.09	119.25	-4.5	11,141	-0.04%
2023/03/01	2.2	117.58	2.7	118.18	119.35	-0.5	11,216	0.00%
2023/02/24	1.3	119.31	3.3	119.56	118.80	-1.9	11,184	-0.02%
2023/02/23	1.2	118.79	5.8	119.01	119.40	-4.7	11,237	-0.04%
2023/02/22	15.6	117.43	1.2	117.68	117.65	14.4	11,312	0.13%
2023/02/21	6.4	118.74	4	118.84	118.95	2.4	11,354	0.02%
2023/02/20	2.7	118.69	4	118.56	119.00	-1.4	11,674	-0.01%
2023/02/17	16.7	118.80	2.7	118.68	118.75	13.9	12,141	0.11%
2023/02/16	15.1	119.88	2.1	119.86	120.30	13	12,312	0.11%
2023/02/15	16.8	119.46	13.1	119.09	118.85	3.7	12,701	0.03%
2023/02/14	3.7	121.59	9.8	121.59	121.65	-6.1	12,742	-0.05%
2023/02/13	2.7	120.41	3.4	120.24	120.75	-0.7	12,930	-0.01%
2023/02/10	5.3	120.88	7.1	121.02	121.00	-1.8	13,040	-0.01%
2023/02/09	1.4	120.85	3.2	120.72	120.90	-1.7	13,138	-0.01%
2023/02/08	1.1	120.65	14.6	120.55	120.85	-13.5	13,164	-0.10%
2023/02/07	4.4	118.89	32	118.92	119.00	-27.6	13,240	-0.21%
2023/02/06	7.3	119.62	1.4	119.56	119.25	6	13,219	0.05%
2023/02/03	4.4	120.58	21.5	120.97	121.00	-17	13,134	-0.13%
2023/02/02	5.2	120.71	20.5	120.76	121.00	-15.3	13,144	-0.12%
2023/02/01	2.1	119.10	5.1	119.07	119.00	-3	13,076	-0.02%
2023/01/31	6.8	118.74	12.4	120.26	118.30	-5.6	13,101	-0.04%
2023/01/30	14.6	120.31	24.7	120.35	120.70	-10.1	12,923	-0.08%
2023/01/17	6.5	117.97	1.3	118.13	118.10	5.2	12,536	0.04%
2023/01/16	3.2	118.02	41.8	118.28	118.10	-38.6	12,585	-0.31%
2023/01/13	1	117.37	77.8	118.19	117.20	-76.8	12,328	-0.62%
2023/01/12	1.1	115.95	11	115.86	115.85	-9.9	12,170	-0.08%
2023/01/11	61.6	116.01	5.8	116.10	116.35	55.8	12,263	0.45%
2023/01/10	2	116.05	6	116.12	116.25	-4	12,110	-0.03%
2023/01/09	9.5	114.88	21.6	114.84	115.80	-12.1	12,237	-0.10%
2023/01/06	1.4	111.45	9.2	111.55	111.80	-7.8	12,178	-0.06%
2023/01/05	6.4	111.25	6	111.36	111.30	0.5	12,332	0.00%
2023/01/04	9.8	110.50	0	110.65	110.50	9.8	12,354	0.08%
2023/01/03	7	109.29	8.3	110.39	110.75	-1.3	12,647	-0.01%
2022/12/30	6.8	110.56	1.3	110.49	110.20	5.5	12,544	0.04%
2022/12/29	6.3	108.84	2.3	109.08	109.50	4	12,541	0.03%
2022/12/28	6.2	109.92	1.3	109.92	110.00	4.9	12,488	0.04%
2022/12/27	1.3	112.15	1.2	112.04	111.60	0.1	12,410	0.00%
2022/12/26	5.1	110.80	0	111.60	111.10	5	12,525	0.04%
2022/12/23	8.1	110.72	1	110.90	110.70	7.1	12,668	0.06%
2022/12/22	3.3	112.53	2.2	112.61	112.60	1	12,741	0.01%
2022/12/21	9.4	110.96	2.1	111.10	110.75	7.3	12,972	0.06%
2022/12/20	12.1	111.40	1.3	111.42	110.30	10.8	12,922	0.08%
2022/12/19	1.2	112.17	2	112.05	112.35	-0.8	13,046	-0.01%
2022/12/16	14.9	112.72	2.2	112.87	113.00	12.7	13,186	0.10%
2022/12/15	3	114.43	0	115.01	114.90	3	13,237	0.02%
2022/12/14	1	114.90	3	114.95	114.80	-2	13,289	-0.02%
2022/12/13	1.6	113.44	3.2	113.36	113.40	-1.6	13,254	-0.01%
2022/12/12	5.6	113.58	0.1	114.30	113.90	5.5	13,263	0.04%
2022/12/09	0	0.00	11	114.65	115.00	-11	13,340	-0.08%
2022/12/08	12.3	113.16	0.1	113.57	113.25	12.2	13,297	0.09%
2022/12/07	7.6	114.95	1.4	114.71	114.60	6.3	13,326	0.05%
2022/12/06	10.5	115.82	9.2	116.30	115.30	1.3	13,265	0.01%
2022/12/05	0.4	117.69	17	118.17	117.45	-16.7	13,225	-0.13%
2022/12/02	7.6	117.30	0.1	117.63	117.30	7.5	13,144	0.06%
2022/12/01	3.4	118.97	9.2	119.02	118.35	-5.8	13,277	-0.04%
2022/11/30	1.4	115.97	6.1	115.87	116.35	-4.7	12,974	-0.04%
2022/11/29	5	113.65	7.7	114.46	115.40	-2.6	12,967	-0.02%
2022/11/28	7	114.42	4.2	114.62	114.35	2.8	13,021	0.02%
2022/11/25	2	116.66	3.2	116.81	116.70	-1.2	13,121	-0.01%
2022/11/24	2.5	116.28	22.5	116.28	116.70	-20	12,972	-0.15%
2022/11/23	2	115.40	14.5	115.62	115.60	-12.5	12,920	-0.10%
2022/11/22	3	113.23	18.6	114.08	114.80	-15.5	13,049	-0.12%
2022/11/21	2.1	113.90	16.3	114.18	113.85	-14.2	13,123	-0.11%
2022/11/18	1	115.56	20.5	115.26	114.25	-19.5	13,060	-0.15%
2022/11/17	9.6	113.84	75.5	113.44	114.55	-65.9	13,000	-0.51%
2022/11/16	7.2	114.74	16.2	114.72	114.50	-9	12,949	-0.07%
2022/11/15	5.3	113.99	88	113.23	114.70	-82.7	12,689	-0.65%
2022/11/14	4.7	110.16	9	110.07	110.00	-4.3	12,193	-0.04%
2022/11/11	50.3	108.67	31.8	108.41	109.00	18.5	11,979	0.15%
2022/11/10	31	103.60	33.2	103.47	103.50	-2.2	11,638	-0.02%
2022/11/09	26.8	103.36	20.7	104.05	104.50	6.1	11,557	0.05%
2022/11/08	2.5	101.45	8	101.78	101.60	-5.5	11,401	-0.05%
2022/11/07	0.1	100.38	9.5	100.45	100.55	-9.4	11,368	-0.08%
2022/11/04	9.2	98.03	2	98.50	98.85	7.2	11,346	0.06%
2022/11/03	13.4	98.64	0.2	98.70	98.70	13.2	11,359	0.12%
2022/11/02	4.3	99.56	3.5	99.93	100.00	0.9	11,265	0.01%
2022/11/01	3.2	99.20	4.2	99.82	99.60	-1	11,293	-0.01%
2022/10/31	19.4	99.02	4.2	98.99	99.05	15.2	11,311	0.13%
2022/10/28	14.3	97.87	0	98.05	97.75	14.3	11,257	0.13%
2022/10/27	12.2	98.93	7.5	99.11	99.00	4.6	11,196	0.04%
2022/10/26	8.2	97.14	11.2	97.31	97.60	-3	11,358	-0.03%
2022/10/25	27.7	97.19	10.9	97.07	96.70	16.8	11,334	0.15%
2022/10/24	11.8	99.45	4.4	99.88	98.60	7.4	11,134	0.07%
2022/10/21	11.2	99.27	1	99.20	98.90	10.2	10,989	0.09%
2022/10/20	31.5	98.03	8.1	98.29	99.20	23.4	10,919	0.21%
2022/10/19	6.6	100.32	2	100.23	99.75	4.6	10,813	0.04%
2022/10/18	11.5	100.63	5.2	100.80	101.10	6.3	10,729	0.06%
2022/10/17	33	99.54	4.5	99.93	99.95	28.6	10,883	0.26%
2022/10/14	3.7	101.87	9.1	101.93	101.85	-5.5	10,703	-0.05%
2022/10/13	35	99.34	9.2	99.63	99.00	25.8	10,793	0.24%
2022/10/12	24.1	100.07	13.3	100.08	100.20	10.8	10,666	0.10%
2022/10/11	40.4	101.31	68.4	101.41	100.70	-28	10,814	-0.26%
2022/10/07	6.5	106.59	4.4	106.96	106.20	2.1	10,601	0.02%
2022/10/06	0.2	107.87	12.9	107.89	108.00	-12.7	10,703	-0.12%
2022/10/05	44.7	107.33	8.7	107.14	107.25	35.9	10,975	0.33%
2022/10/04	30.3	104.65	6.5	104.63	104.80	23.8	10,983	0.22%
2022/10/03	4	102.44	5.7	102.40	102.20	-1.7	10,983	-0.02%
2022/09/30	5.2	103.33	20	103.56	103.45	-14.8	10,969	-0.13%
2022/09/29	17.1	105.29	2.4	105.61	104.90	14.7	10,983	0.13%
2022/09/28	30.4	106.17	4.2	105.41	105.25	26.2	11,069	0.24%
2022/09/27	9.1	107.36	27	107.29	107.50	-17.9	11,024	-0.16%
2022/09/26	29.1	107.40	25.8	107.34	107.65	3.3	11,316	0.03%
2022/09/23	41	109.93	2.2	110.04	109.70	38.7	11,564	0.33%
2022/09/22	26.9	110.01	13.4	110.33	110.75	13.5	11,661	0.12%
2022/09/21	7.2	112.00	3.7	112.52	112.10	3.5	11,516	0.03%
2022/09/20	43.3	112.35	1.6	112.93	113.05	41.7	11,514	0.36%
2022/09/19	10.9	112.19	0.1	112.20	112.05	10.9	11,695	0.09%
2022/09/16	18.8	112.50	0	0.00	112.55	18.8	11,757	0.16%
2022/09/15	6.6	113.42	6	113.94	113.85	0.6	11,822	0.01%
2022/09/14	8.5	113.35	6	113.54	113.65	2.5	12,011	0.02%
2022/09/13	1.6	116.04	9.3	116.21	116.00	-7.7	11,937	-0.06%
2022/09/12	8.3	115.41	11.7	115.31	115.40	-3.3	12,037	-0.03%
2022/09/08	6	112.69	2.1	112.77	113.00	3.9	12,240	0.03%
2022/09/07	37.4	112.62	13	112.24	112.20	24.4	12,334	0.20%
2022/09/06	4.7	114.69	4	115.01	114.90	0.7	12,223	0.01%
2022/09/05	1.5	113.90	6.1	114.24	114.15	-4.6	12,313	-0.04%
2022/09/02	21.8	114.38	0.6	114.35	113.90	21.2	12,447	0.17%
2022/09/01	47.2	115.27	1	115.15	115.15	46.2	12,285	0.38%
2022/08/31	4.9	116.35	6.6	117.44	117.60	-1.7	11,968	-0.01%
2022/08/30	5.7	116.48	1.1	116.72	116.75	4.6	11,917	0.04%
2022/08/29	20.1	116.35	2.6	116.24	116.55	17.5	11,795	0.15%
2022/08/26	2.2	119.78	1	119.95	119.60	1.2	11,600	0.01%
2022/08/25	2.2	119.25	2.6	119.00	119.00	-0.4	11,508	0.00%
2022/08/24	7.2	118.20	0.1	117.88	117.90	7.2	11,533	0.06%
2022/08/23	14.4	118.45	1.5	118.70	118.20	13	11,533	0.11%
2022/08/22	4.3	119.96	1.8	119.92	119.80	2.5	11,603	0.02%
2022/08/19	1.6	121.16	0	0.00	121.55	1.6	11,663	0.01%
2022/08/18	0.9	121.28	1.6	121.32	121.35	-0.6	11,693	-0.01%
2022/08/17	0.1	122.10	1	122.20	122.15	-0.9	11,647	-0.01%
2022/08/16	2.3	122.05	2.2	122.15	122.10	0.2	11,500	0.00%
2022/08/15	3.3	121.95	6.6	121.76	121.90	-3.3	11,381	-0.03%
2022/08/12	1.2	120.88	4.9	120.86	120.80	-3.7	11,283	-0.03%
2022/08/11	4.2	120.03	13.3	120.01	120.05	-9.1	11,262	-0.08%
2022/08/10	5	117.91	1.1	118.00	117.90	4	11,189	0.04%
2022/08/09	5.3	118.38	0.2	119.30	119.15	5.1	11,138	0.05%
2022/08/08	3.6	118.98	0.5	119.19	119.25	3.1	11,102	0.03%
2022/08/05	0.5	119.27	14.1	118.72	119.50	-13.5	11,075	-0.12%
2022/08/04	4.1	116.07	3.3	116.62	116.55	0.9	11,117	0.01%
2022/08/03	3.3	116.01	3.5	115.94	116.25	-0.2	11,137	0.00%
2022/08/02	25.3	115.52	2.1	115.36	115.55	23.2	11,237	0.21%
2022/08/01	7.2	117.72	0.3	117.87	117.65	6.9	11,155	0.06%
2022/07/29	4.8	118.08	7.2	118.27	118.00	-2.4	11,279	-0.02%
2022/07/28	17.4	117.29	2.3	117.64	116.90	15.1	11,249	0.13%
2022/07/27	0.5	115.71	0.1	115.97	116.70	0.4	11,275	0.00%
2022/07/26	10.1	115.99	0.1	115.55	115.65	9.9	11,248	0.09%
2022/07/25	0.8	116.66	1.8	116.40	116.70	-1	11,236	-0.01%
2022/07/22	8.6	116.59	1.7	116.61	116.80	6.9	11,253	0.06%
2022/07/21	8.5	115.37	4.4	115.79	116.35	4.1	11,471	0.04%
2022/07/20	1.3	115.60	63.4	115.77	115.05	-62.1	11,480	-0.54%
2022/07/19	2.1	114.26	1.2	114.33	114.30	0.9	11,735	0.01%
2022/07/18	4.5	114.37	6.3	114.23	114.20	-1.9	11,701	-0.02%
2022/07/15	9.6	115.07	18.8	115.03	115.50	-9.2	11,398	-0.08%
2022/07/14	7.4	113.75	4.2	113.77	114.00	3.2	11,202	0.03%
2022/07/13	6.4	113.10	27.1	113.15	113.45	-20.7	11,107	-0.19%
2022/07/12	23.9	109.67	2	109.50	109.55	21.9	10,992	0.20%
2022/07/11	3.7	112.53	2	113.25	112.25	1.7	11,151	0.02%
2022/07/08	2.6	113.48	6.7	113.23	113.25	-4.1	11,108	-0.04%
2022/07/07	7.4	109.91	16.4	110.78	112.10	-9	11,056	-0.08%
2022/07/06	13.7	109.51	2.6	109.77	108.85	11.1	11,069	0.10%
2022/07/05	7.8	109.90	7.3	110.72	111.00	0.6	11,088	0.00%
2022/07/04	13.4	110.69	1.1	111.15	110.45	12.4	10,967	0.11%
2022/07/01	30.6	112.59	4	113.66	111.55	26.6	10,771	0.25%
2022/06/30	72.4	116.16	2.5	116.04	115.80	69.9	10,386	0.67%
2022/06/29	15.9	118.88	0	0.00	118.80	15.9	10,175	0.16%
2022/06/28	0.5	119.84	1	119.70	119.80	-0.6	10,130	-0.01%
2022/06/27	0.9	120.90	16.6	120.92	120.95	-15.7	10,086	-0.16%
2022/06/24	5.9	118.51	2.6	119.09	118.15	3.2	9,916	0.03%
2022/06/23	7.9	118.10	27	117.54	117.90	-19.1	9,910	-0.19%
2022/06/22	36.2	120.45	12.3	119.55	119.50	23.9	9,711	0.25%
2022/06/21	2.6	121.35	12.1	121.28	122.20	-9.4	9,532	-0.10%
2022/06/20	13.2	120.00	1.5	120.12	119.75	11.7	9,595	0.12%
2022/06/17	24	120.89	0.4	121.08	120.85	23.6	9,520	0.25%
2022/06/16	5.1	123.76	8.8	123.99	122.50	-3.7	9,321	-0.04%
2022/06/15	7.8	123.05	1.2	123.50	122.75	6.5	9,320	0.07%
2022/06/14	17.9	122.66	0	0.00	123.35	17.9	9,405	0.19%
2022/06/13	24.7	123.81	0	0.00	123.55	24.7	9,524	0.26%
2022/06/10	1.4	126.84	0.6	127.17	127.10	0.8	9,634	0.01%
2022/06/09	4.4	128.17	1.2	128.37	128.40	3.3	9,706	0.03%
2022/06/08	2.1	128.80	22.4	128.60	128.80	-20.3	9,850	-0.21%
2022/06/07	7.8	127.19	0.2	127.66	127.40	7.6	10,025	0.08%
2022/06/06	0.2	128.09	3.2	128.65	128.70	-3	10,292	-0.03%
2022/06/02	5.6	127.92	2	128.03	127.80	3.6	10,921	0.03%
2022/06/01	7.9	129.37	4.5	129.71	129.15	3.4	11,714	0.03%
2022/05/31	0.9	128.46	11.4	128.56	129.80	-10.5	11,817	-0.09%
2022/05/30	0.2	127.88	23	127.79	128.55	-22.8	11,774	-0.19%
2022/05/27	0.7	124.92	10.1	125.16	125.50	-9.4	11,633	-0.08%
2022/05/26	5.8	123.35	0	0.00	122.90	5.8	11,576	0.05%
2022/05/25	1.1	123.53	3.2	124.20	124.45	-2.1	11,855	-0.02%
2022/05/24	7.4	123.76	1	125.05	123.50	6.4	12,301	0.05%
2022/05/23	1.7	125.27	5.7	124.95	124.90	-4	12,291	-0.03%
2022/05/20	3.2	124.74	11.4	124.54	124.65	-8.2	12,557	-0.07%
2022/05/19	14.6	123.18	0	0.00	123.30	14.6	12,570	0.12%
2022/05/18	3.2	125.76	6.7	125.51	125.70	-3.4	12,514	-0.03%
2022/05/17	8.6	123.53	5.4	124.11	124.35	3.2	12,491	0.03%
2022/05/16	2.2	123.13	4	123.94	123.00	-1.8	12,534	-0.01%
2022/05/13	2.5	121.87	0	0.00	122.35	2.5	12,561	0.02%
2022/05/12	25.7	122.41	2	121.75	121.25	23.7	12,641	0.19%
2022/05/11	12.1	123.77	4.1	123.96	124.20	8	12,516	0.06%
2022/05/10	18.8	122.47	10.1	123.45	124.00	8.8	12,482	0.07%
2022/05/09	31.6	124.90	15	124.57	124.55	16.6	12,386	0.13%
2022/05/06	22.7	126.26	6.2	126.56	126.65	16.5	12,357	0.13%
2022/05/05	4.8	129.41	5.2	129.32	129.25	-0.4	12,475	0.00%
2022/05/04	4.4	127.81	1	127.60	127.80	3.4	12,667	0.03%
2022/05/03	5.6	127.76	0.6	128.04	127.80	5	12,902	0.04%
2022/04/29	2	128.91	11.5	129.08	128.75	-9.5	13,017	-0.07%
2022/04/28	12.4	126.72	1	127.15	127.10	11.4	13,316	0.09%
2022/04/27	34.6	126.64	0	0.00	126.55	34.6	13,394	0.26%
2022/04/26	7.4	129.26	1	129.75	129.25	6.4	13,160	0.05%
2022/04/25	27.9	129.16	3.5	129.06	129.25	24.4	13,244	0.18%
2022/04/22	13.2	131.06	0	0.00	131.60	13.2	12,823	0.10%
2022/04/21	0.2	133.12	3.4	133.26	132.75	-3.2	12,805	-0.02%
2022/04/20	2.3	131.92	2.5	132.46	132.65	-0.2	12,863	0.00%
2022/04/19	3.1	132.31	1.8	132.48	132.00	1.3	12,919	0.01%
2022/04/18	23.4	131.50	0.3	131.75	131.55	23.1	13,064	0.18%
2022/04/15	23.7	132.34	2	132.45	132.25	21.7	13,027	0.17%
2022/04/14	2.1	134.70	3	134.92	134.55	-0.9	12,799	-0.01%
2022/04/13	0.2	134.40	3.4	134.54	135.05	-3.2	12,860	-0.03%
2022/04/12	17	132.19	2	132.38	132.55	15	12,933	0.12%
2022/04/11	17.7	132.70	1.3	132.83	132.45	16.4	12,857	0.13%
2022/04/08	12.8	133.99	0.4	134.55	134.55	12.4	12,692	0.10%
2022/04/07	28.4	134.50	3.1	133.95	133.80	25.3	12,647	0.20%
2022/04/06	3.6	135.40	0	0.00	136.25	3.6	12,778	0.03%
2022/04/01	3.6	136.72	0	0.00	136.95	3.6	12,959	0.03%
2022/03/31	1.1	138.35	2.1	138.57	138.10	-1	12,939	-0.01%
2022/03/30	1	138.30	13.2	138.43	138.55	-12.2	13,089	-0.09%
2022/03/29	1.6	136.72	5.7	137.06	136.85	-4.1	13,185	-0.03%
2022/03/28	7.7	135.96	0	0.00	136.70	7.7	13,145	0.06%
2022/03/25	1.2	138.14	0.1	138.60	138.20	1.1	13,081	0.01%
2022/03/24	1.1	137.33	10.3	137.36	138.00	-9.2	13,072	-0.07%
2022/03/23	4	137.95	26.4	137.99	138.10	-22.4	13,082	-0.17%
2022/03/22	2.2	136.60	0	0.00	136.80	2.2	13,004	0.02%
2022/03/21	0.3	137.24	9.3	137.25	137.00	-9	13,069	-0.07%
2022/03/18	0.6	136.09	2.2	136.36	136.10	-1.6	13,019	-0.01%
2022/03/17	24.3	135.69	30	135.98	136.40	-5.7	12,884	-0.04%
2022/03/16	13.4	131.67	8	131.99	132.20	5.4	12,706	0.04%
2022/03/15	29.2	131.71	1.1	131.93	131.65	28	12,465	0.23%
2022/03/14	11	134.83	3.7	134.35	134.40	7.3	12,255	0.06%
2022/03/11	7.8	134.76	2	135.30	134.40	5.8	12,162	0.05%
2022/03/10	12.1	135.88	12.3	135.96	136.35	-0.2	12,050	0.00%
2022/03/09	37.4	132.69	4.3	132.69	132.50	33.1	11,890	0.28%
2022/03/08	47.8	131.94	3	131.65	131.15	44.8	11,690	0.38%
2022/03/07	70.2	134.27	0	0.00	134.00	70.2	11,064	0.63%
2022/03/04	16.7	138.37	0	0.00	138.45	16.7	10,368	0.16%
2022/03/03	5.6	139.97	2.4	140.05	139.95	3.1	10,345	0.03%
2022/03/02	11.6	139.52	0	139.65	139.65	11.6	10,465	0.11%
2022/03/01	3.4	140.31	25	140.20	140.45	-21.6	10,405	-0.21%
2022/02/25	25.3	138.55	0	0.00	138.50	25.3	10,318	0.25%
2022/02/24	38.4	139.48	1.2	140.41	138.80	37.2	10,017	0.37%
2022/02/23	12.5	141.94	3	141.97	142.25	9.5	9,590	0.10%
2022/02/22	32.4	141.43	0	0.00	141.85	32.4	9,615	0.34%
2022/02/21	6.5	143.37	1	143.20	143.80	5.5	9,402	0.06%
2022/02/18	6.2	143.58	0	0.00	144.10	6.2	9,666	0.06%
2022/02/17	0.3	144.49	6	144.86	144.50	-5.8	9,697	-0.06%
2022/02/16	2.5	144.20	16.1	144.10	144.40	-13.6	9,723	-0.14%
2022/02/15	15.6	142.64	2.3	142.78	142.05	13.3	9,706	0.14%
2022/02/14	15.3	142.69	3	143.15	142.70	12.2	9,657	0.13%
2022/02/11	10	144.26	1.1	144.70	144.95	8.9	9,549	0.09%
2022/02/10	1.3	144.04	9.1	144.23	145.05	-7.9	9,682	-0.08%
2022/02/09	8.1	143.05	16.2	143.04	143.40	-8.1	9,705	-0.08%
2022/02/08	9	143.09	58.1	143.01	142.90	-49.1	9,757	-0.50%
2022/02/07	18.1	141.68	1.4	142.22	142.30	16.8	9,615	0.17%
2022/01/26	36.8	141.77	5.1	141.59	141.55	31.7	9,253	0.34%
2022/01/25	40.5	141.65	2.1	141.61	141.65	38.4	9,024	0.43%
2022/01/24	48.8	142.88	5.2	143.29	144.00	43.6	8,674	0.50%
2022/01/21	44	143.26	2	142.83	142.65	42	8,537	0.49%
2022/01/20	16.3	148.53	4.1	148.68	149.10	12.3	8,114	0.15%
2022/01/19	7.3	148.82	5.4	148.32	148.50	1.9	7,967	0.02%
2022/01/18	6.4	150.84	0.1	151.70	150.30	6.3	7,897	0.08%
2022/01/17	8.3	151.58	1	151.99	152.00	7.3	7,780	0.09%
2022/01/14	13.1	149.54	1	150.80	150.30	12.1	7,751	0.16%
2022/01/13	1.1	149.80	1.1	150.30	150.30	0	7,800	0.00%
2022/01/12	6	149.20	3	149.25	149.55	3	7,918	0.04%
2022/01/11	68.1	147.98	1.2	147.94	148.30	67	7,890	0.85%
2022/01/10	3.1	145.85	2.2	146.65	147.55	0.9	7,682	0.01%
2022/01/07	9.9	146.76	12.1	147.61	146.60	-2.2	7,644	-0.03%
2022/01/06	2.4	147.42	3	147.80	147.90	-0.6	7,582	-0.01%
2022/01/05	3.1	149.48	5.4	150.05	149.30	-2.3	7,528	-0.03%
2022/01/04	0.1	148.95	2.1	148.83	149.60	-2	7,522	-0.03%
2022/01/03	6	146.38	3.8	146.22	146.40	2.3	7,490	0.03%
2021/12/30	1.1	145.51	3.2	145.75	145.50	-2.1	7,603	-0.03%
2021/12/29	1	145.21	5.5	145.76	145.95	-4.4	7,866	-0.06%
2021/12/28	0.3	144.81	4.1	145.00	145.30	-3.8	7,940	-0.05%
2021/12/27	1.1	143.80	4.6	144.07	144.15	-3.6	7,953	-0.04%
2021/12/24	0.1	143.18	11.2	143.32	143.05	-11	8,296	-0.13%
2021/12/23	1.7	142.39	4.3	142.74	142.65	-2.6	8,364	-0.03%
2021/12/22	0.1	141.78	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	5.2	141.65	1	140.88	141.85	4.2	8,854	0.05%
2021/12/20	6.2	140.60	0.2	141.00	140.65	5.9	8,940	0.07%
2021/12/17	0.2	141.79	3	141.95	141.90	-2.9	8,971	-0.03%
2021/12/16	0.4	141.52	9	141.72	142.05	-8.6	8,985	-0.10%
2021/12/15	7.1	139.91	0	140.55	140.30	7.1	9,290	0.08%
2021/12/14	7.7	140.18	0	0.00	140.10	7.7	9,187	0.08%
2021/12/13	5.2	142.00	0	0.00	141.50	5.2	9,242	0.06%
2021/12/10	0.2	141.79	0	0.00	141.95	0.2	9,366	0.00%
2021/12/09	0.5	142.08	28.2	142.38	142.00	-27.7	9,351	-0.30%
2021/12/08	15.5	143.15	27.1	143.20	142.35	-11.6	9,329	-0.12%
2021/12/07	3.1	140.52	0	0.00	141.80	3.1	9,198	0.03%
2021/12/06	0	141.52	2	140.70	141.35	-2	9,199	-0.02%
2021/12/03	0	141.75	1.1	141.75	141.75	-1.1	9,251	-0.01%
2021/12/02	0.5	141.45	11	141.63	141.80	-10.5	9,307	-0.11%
2021/12/01	2	139.23	2	138.68	140.30	0	9,390	0.00%
2021/11/30	15.2	138.08	0	0.00	138.00	15.2	9,504	0.16%
2021/11/29	25.5	138.40	0.4	138.40	138.15	25.1	9,449	0.27%
2021/11/26	8.6	138.50	1	138.20	138.15	7.6	9,567	0.08%
2021/11/25	0.2	140.45	0	0.00	140.45	0.2	9,641	0.00%
2021/11/24	1	140.55	1	140.40	140.50	0	9,955	0.00%
2021/11/23	1.2	141.25	1.9	141.21	141.10	-0.7	10,179	-0.01%
2021/11/22	0.1	142.84	0.8	142.45	142.45	-0.7	10,223	-0.01%
2021/11/19	0.6	142.94	1.1	143.36	142.80	-0.5	10,275	-0.01%
2021/11/18	0	0.00	4.3	142.15	142.45	-4.3	10,259	-0.04%
2021/11/17	0.1	141.30	5.4	141.51	141.65	-5.3	10,259	-0.05%
2021/11/16	1	141.05	10.1	141.31	141.20	-9.1	10,182	-0.09%
2021/11/15	0.1	140.94	7	140.95	140.95	-6.9	10,524	-0.07%
2021/11/12	0.1	139.50	8.1	140.65	139.70	-8	10,774	-0.07%
2021/11/11	6	139.15	0.1	139.40	139.25	5.9	10,895	0.05%
2021/11/10	0	140.00	8	140.25	140.50	-8	11,000	-0.07%
2021/11/09	0.6	140.79	13	140.67	140.70	-12.4	11,029	-0.11%
2021/11/08	0.1	138.42	17.5	138.69	139.20	-17.4	10,862	-0.16%
2021/11/05	0.1	137.33	38.3	137.53	138.10	-38.2	10,800	-0.35%
2021/11/04	2.4	136.29	9.3	137.23	136.15	-6.8	10,654	-0.06%
2021/11/03	0	0.00	15.3	136.69	136.60	-15.3	10,696	-0.14%
2021/11/02	1	136.68	4.6	136.67	136.25	-3.6	10,722	-0.03%
2021/11/01	0	136.45	8	136.54	136.50	-8	10,749	-0.07%
2021/10/29	11.5	136.01	0.2	136.03	135.80	11.4	10,790	0.11%
2021/10/28	1.4	136.72	0	137.15	137.15	1.3	10,809	0.01%
2021/10/27	1.5	136.89	2	137.16	137.55	-0.6	10,855	-0.01%
2021/10/26	1	137.28	11.6	137.27	137.55	-10.5	10,796	-0.10%
2021/10/25	6.2	135.57	2.2	136.06	136.40	4.1	10,800	0.04%
2021/10/22	1.3	136.33	2	136.36	136.50	-0.8	11,178	-0.01%
2021/10/21	0.3	136.75	13.5	137.45	136.10	-13.2	11,263	-0.12%
2021/10/20	0.3	136.82	10	137.16	136.60	-9.7	11,238	-0.09%
2021/10/19	0	136.40	5.2	136.78	136.95	-5.2	11,047	-0.05%
2021/10/18	1.7	136.45	17.3	136.74	135.85	-15.6	11,008	-0.14%
2021/10/15	1.4	134.97	60.6	135.23	136.25	-59.2	11,132	-0.53%
2021/10/14	23	132.95	22.1	133.54	132.75	0.9	11,039	0.01%
2021/10/13	37.1	132.85	30	132.45	132.40	7.1	11,159	0.06%
2021/10/12	42.3	132.33	31.4	132.81	132.85	10.9	11,224	0.10%
2021/10/08	22.6	134.17	1	134.80	134.20	21.6	11,241	0.19%
2021/10/07	1	134.61	23.9	134.66	135.35	-22.9	11,270	-0.20%
2021/10/06	43.9	132.62	29.7	132.75	133.00	14.2	11,272	0.13%
2021/10/05	61.5	131.64	22.7	131.91	132.95	38.7	11,131	0.35%
2021/10/04	16.7	133.37	1.7	134.28	133.15	15.1	10,793	0.14%
2021/10/01	68.2	134.56	2	134.15	133.95	66.2	10,472	0.63%
2021/09/30	21.3	135.43	33	136.42	137.05	-11.7	10,130	-0.12%
2021/09/29	78.8	136.18	5	136.60	136.00	73.8	9,960	0.74%
2021/09/28	4.1	138.81	0.5	138.76	139.00	3.6	9,592	0.04%
2021/09/27	1	139.65	43	139.90	140.00	-42	9,375	-0.45%
2021/09/24	1	139.39	2	139.40	139.65	-1	9,255	-0.01%
2021/09/23	21	138.13	7.2	138.11	138.00	13.9	9,309	0.15%
2021/09/22	66.3	136.77	5	137.06	137.20	61.3	9,363	0.65%
2021/09/17	1	139.55	5.6	140.71	140.50	-4.6	9,031	-0.05%
2021/09/16	6.3	140.22	7	140.13	140.10	-0.7	9,076	-0.01%
2021/09/15	3.1	140.90	0	0.00	140.75	3.1	9,046	0.03%
2021/09/14	0	141.80	5.5	142.07	141.60	-5.5	8,952	-0.06%
2021/09/13	0.2	141.35	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	0	0.00	9.1	141.58	141.95	-9.1	9,216	-0.10%
2021/09/09	11.7	139.67	0.1	140.40	140.30	11.7	9,202	0.13%
2021/09/08	5.1	140.83	3.7	140.31	140.65	1.4	9,204	0.02%
2021/09/07	1	142.19	1.1	142.32	141.90	0	9,208	0.00%
2021/09/06	0.8	142.78	9.3	142.78	142.55	-8.5	9,137	-0.09%
2021/09/03	0	0.00	5.2	141.65	141.90	-5.2	8,961	-0.06%
2021/09/02	2	141.13	9.7	140.85	139.90	-7.6	8,889	-0.09%
2021/09/01	5	140.75	3.5	140.84	141.00	1.6	8,873	0.02%
2021/08/31	0.2	138.60	23.2	139.40	140.35	-23	8,618	-0.27%
2021/08/30	0	138.90	78.6	139.11	139.50	-78.6	8,528	-0.92%
2021/08/27	0	138.15	19.3	138.20	138.15	-19.3	8,225	-0.23%
2021/08/26	2	137.05	13.5	136.71	137.00	-11.5	8,032	-0.14%
2021/08/25	5.1	135.84	16.6	135.83	136.05	-11.5	7,997	-0.14%
2021/08/24	6.2	134.75	11.3	134.88	134.75	-5.2	7,975	-0.06%
2021/08/23	5.2	133.86	41.9	133.41	134.35	-36.6	8,065	-0.45%
2021/08/20	21.6	131.30	4.1	131.39	130.75	17.6	8,127	0.22%
2021/08/19	29	132.34	0	0.00	131.80	29	7,960	0.36%
2021/08/18	35.5	133.18	2.2	133.94	134.90	33.3	7,607	0.44%
2021/08/17	20	134.91	1	134.70	134.35	19	7,401	0.26%
2021/08/16	5.4	135.24	1	135.10	135.35	4.4	7,356	0.06%
2021/08/13	19.4	135.98	0	0.00	135.65	19.4	7,346	0.26%
2021/08/12	6.6	136.95	0.9	137.00	136.95	5.7	7,386	0.08%
2021/08/11	7.2	136.82	1.7	137.24	137.20	5.5	7,630	0.07%
2021/08/10	15.6	137.80	1	138.00	137.65	14.6	7,841	0.19%
2021/08/09	17.1	137.34	7.1	137.88	138.40	9.9	8,326	0.12%
2021/08/06	3.1	138.22	22	138.13	138.80	-18.9	8,495	-0.22%
2021/08/05	1	139.34	7	139.35	139.00	-6	8,882	-0.07%
2021/08/04	0	138.80	5.3	139.05	139.25	-5.3	9,429	-0.06%
2021/08/03	10	138.10	0.2	138.08	138.45	9.9	9,761	0.10%
2021/08/02	20.1	136.85	21.3	136.98	137.90	-1.2	9,731	-0.01%
2021/07/30	1.4	136.40	1.4	136.20	136.05	0	9,727	0.00%
2021/07/29	1.1	135.77	1	136.00	136.50	0.1	9,795	0.00%
2021/07/28	36.6	134.51	0	0.00	134.25	36.6	9,762	0.38%
2021/07/27	17.1	136.35	1	136.20	136.40	16.1	9,483	0.17%
2021/07/26	13.1	136.55	0	0.00	136.45	13.1	9,424	0.14%
2021/07/23	2.1	137.94	0.6	137.60	137.65	1.5	9,379	0.02%
2021/07/22	0.2	137.82	1.4	137.97	137.65	-1.2	9,377	-0.01%
2021/07/21	7.3	136.76	1	136.35	136.70	6.3	9,385	0.07%
2021/07/20	5.7	137.72	1.1	137.41	137.20	4.6	9,371	0.05%
2021/07/19	3.5	138.03	1.1	137.98	138.30	2.4	9,339	0.03%
2021/07/16	4.2	139.63	0.5	140.04	139.90	3.6	9,231	0.04%
2021/07/15	0	141.25	8.1	141.14	141.80	-8	9,206	-0.09%
2021/07/14	1	140.50	6	140.34	140.50	-5	9,085	-0.06%
2021/07/13	0	139.95	15.4	140.37	140.15	-15.4	9,060	-0.17%
2021/07/12	0	138.95	6.2	139.46	139.00	-6.2	9,018	-0.07%
2021/07/09	25.4	137.36	3	137.72	137.75	22.4	8,918	0.25%
2021/07/08	2.1	138.60	2.6	138.99	138.85	-0.5	8,912	-0.01%
2021/07/07	0.1	139.11	2	139.60	139.00	-1.9	8,939	-0.02%
2021/07/06	0	139.70	4	139.82	139.75	-4	8,927	-0.05%
2021/07/05	0	139.35	11.1	139.54	139.60	-11.1	8,881	-0.12%
2021/07/02	1.1	138.23	2	138.35	138.30	-0.9	8,857	-0.01%
2021/07/01	0.1	138.39	8	138.36	138.30	-8	8,850	-0.09%
2021/06/30	0	138.60	4.3	139.09	138.95	-4.2	8,929	-0.05%
2021/06/29	10	137.65	11.4	137.96	137.60	-1.4	8,892	-0.02%
2021/06/28	0	137.06	19.1	137.13	137.20	-19	8,868	-0.21%
2021/06/25	6	137.76	28.2	137.62	136.95	-22.1	8,881	-0.25%
2021/06/24	0.1	136.88	6	137.12	136.70	-5.9	8,908	-0.07%
2021/06/23	2.6	136.26	16.1	136.47	137.05	-13.6	8,937	-0.15%
2021/06/22	1.2	134.66	0.1	135.00	134.85	1.1	8,912	0.01%
2021/06/21	50.6	135.57	1.4	135.40	134.70	49.2	8,987	0.55%
2021/06/18	2	138.35	14.2	138.34	138.00	-12.2	8,840	-0.14%
2021/06/17	13.1	137.48	0	0.00	138.30	13.1	8,893	0.15%
2021/06/16	0.1	138.51	5.4	138.82	138.70	-5.4	9,004	-0.06%
2021/06/15	1.1	138.78	22.7	138.70	138.85	-21.6	8,999	-0.24%
2021/06/11	12.1	138.06	3	138.22	138.10	9	9,044	0.10%
2021/06/09	24.7	135.67	1.5	135.73	135.50	23.2	9,050	0.26%
2021/06/08	21.6	136.80	1	136.90	136.50	20.6	9,042	0.23%
2021/06/07	17.2	136.51	19.7	137.08	137.30	-2.5	9,146	-0.03%
2021/06/04	15.3	136.56	1	136.75	136.95	14.3	9,056	0.16%
2021/06/03	1	138.10	16.1	138.16	137.60	-15.1	9,225	-0.16%
2021/06/02	3.3	137.29	13	137.61	137.70	-9.7	9,343	-0.10%
2021/06/01	5.2	137.47	41.7	137.59	137.70	-36.5	9,497	-0.38%
2021/05/31	0	136.84	30.7	136.83	137.10	-30.7	9,680	-0.32%
2021/05/28	1	134.70	14.2	134.91	135.80	-13.2	9,647	-0.14%
2021/05/27	12.1	133.04	0.6	133.73	133.55	11.5	9,607	0.12%
2021/05/26	6	134.93	6	134.49	134.50	0	9,951	0.00%
2021/05/25	8.1	133.43	38.5	133.58	134.40	-30.4	10,035	-0.30%
2021/05/24	9.1	131.72	9.9	132.29	132.15	-0.8	10,058	-0.01%
2021/05/21	4.1	133.04	6.4	133.09	132.35	-2.3	10,015	-0.02%
2021/05/20	15.3	130.32	6	130.19	130.50	9.3	9,961	0.09%
2021/05/19	2.5	132.37	5.2	131.53	131.40	-2.8	9,948	-0.03%
2021/05/18	23.1	130.88	29.5	130.67	132.30	-6.5	9,840	-0.07%
2021/05/17	28.1	126.81	16	127.18	126.50	12.1	9,884	0.12%
2021/05/14	6.2	128.77	19	128.71	128.95	-12.8	9,504	-0.13%
2021/05/13	52.6	128.23	35.4	128.92	127.50	17.2	9,360	0.18%
2021/05/12	74.1	126.90	44.2	126.23	129.40	29.9	9,026	0.33%
2021/05/11	26.3	134.21	1	135.35	133.25	25.3	8,567	0.30%
2021/05/10	4.3	138.24	0.3	138.42	138.45	4	8,380	0.05%
2021/05/07	4	138.99	3	139.03	139.40	1	8,542	0.01%
2021/05/06	9.2	136.25	1.1	136.82	136.95	8	8,667	0.09%
2021/05/05	7.8	136.65	0.5	137.05	135.75	7.3	8,665	0.08%
2021/05/04	30.6	137.11	7.2	137.43	137.05	23.3	8,758	0.27%
2021/05/03	26.4	138.90	0	0.00	138.25	26.4	8,766	0.30%
2021/04/29	5	140.90	10	141.71	140.60	-5	9,050	-0.06%
2021/04/28	15.8	140.60	0	0.00	140.40	15.8	9,130	0.17%
2021/04/27	0.1	141.01	12	141.60	141.25	-12	9,580	-0.12%
2021/04/26	4.1	140.92	13.3	140.18	141.20	-9.2	9,671	-0.10%
2021/04/23	5	137.60	0.5	138.81	139.15	4.5	9,710	0.05%
2021/04/22	0.3	138.05	7.6	138.69	137.90	-7.3	9,969	-0.07%
2021/04/21	2.5	138.17	0	0.00	138.00	2.5	10,103	0.02%
2021/04/20	6.2	139.07	2	139.22	139.25	4.2	10,151	0.04%
2021/04/19	0.4	138.96	7.1	139.17	139.50	-6.7	10,253	-0.07%
2021/04/16	2.2	138.59	2.8	139.02	139.25	-0.6	10,289	-0.01%
2021/04/15	1.1	138.86	17	138.40	139.05	-16	10,319	-0.15%
2021/04/14	5.1	136.31	0	138.00	137.90	5.1	10,305	0.05%
2021/04/13	7.1	137.28	9.5	138.35	137.15	-2.4	10,375	-0.02%
2021/04/12	11	137.24	0.1	137.40	137.15	10.9	10,361	0.11%
2021/04/09	7	138.00	7	138.24	137.95	0	10,365	0.00%
2021/04/08	1	137.15	7.2	138.00	138.25	-6.2	10,401	-0.06%
2021/04/07	1.2	137.59	1.1	137.69	137.80	0.1	10,387	0.00%
2021/04/06	0	137.64	9.7	137.84	137.65	-9.7	10,367	-0.09%
2021/04/01	0	135.50	4	135.96	135.75	-4	10,270	-0.04%
2021/03/31	6.1	134.70	0	0.00	134.75	6.1	10,197	0.06%
2021/03/30	1.6	135.48	13.3	135.69	135.90	-11.8	10,111	-0.12%
2021/03/29	0.1	135.65	8	135.40	135.45	-7.9	10,101	-0.08%
2021/03/26	2.1	133.59	21.4	133.85	134.35	-19.3	10,062	-0.19%
2021/03/25	1.5	131.43	0.6	132.05	131.95	0.9	10,001	0.01%
2021/03/24	24.1	131.77	0	0.00	131.50	24.1	9,961	0.24%
2021/03/23	3	133.77	2.1	133.89	133.60	0.9	9,839	0.01%
2021/03/22	4.1	132.60	8.3	133.44	133.40	-4.2	9,946	-0.04%
2021/03/19	18.7	132.82	1	132.75	132.80	17.7	10,014	0.18%
2021/03/18	0.6	135.51	2	135.53	134.90	-1.5	9,888	-0.01%
2021/03/17	4.3	134.34	2	135.33	134.20	2.3	9,850	0.02%
2021/03/16	0	0.00	4	135.16	135.35	-4	9,874	-0.04%
2021/03/15	1	134.71	2	135.00	134.90	-1	9,864	-0.01%
2021/03/12	13.2	134.87	119.4	135.30	135.25	-106.3	9,907	-1.07%	大賣/鉅額交易
2021/03/11	5	134.52	9.1	133.47	134.70	-4	9,927	-0.04%
2021/03/10	12.1	131.97	2.1	132.38	131.90	10.1	9,978	0.10%
2021/03/09	11.8	130.42	29	130.91	131.35	-17.2	9,987	-0.17%
2021/03/08	12.2	131.75	6.1	132.66	131.85	6.1	9,867	0.06%
2021/03/05	39.7	130.62	11	131.00	131.95	28.7	9,749	0.29%
2021/03/04	51	132.64	13	132.90	132.75	38	9,669	0.39%
2021/03/03	4.3	134.16	8.1	134.33	135.40	-3.9	9,480	-0.04%
2021/03/02	26.2	134.34	5	134.46	133.45	21.2	9,381	0.23%
2021/02/26	49.9	134.05	2	134.20	133.40	47.9	9,330	0.51%
2021/02/25	3	137.47	1	137.90	137.55	2	8,991	0.02%
2021/02/24	21.8	136.88	0	0.00	136.45	21.8	8,916	0.24%
2021/02/23	17.3	137.41	13	136.83	138.50	4.3	8,820	0.05%
2021/02/22	9.4	139.49	40.1	139.84	138.80	-30.7	8,766	-0.35%
2021/02/19	43.3	138.37	7	138.75	138.85	36.3	8,979	0.40%
2021/02/18	7.7	140.10	11.3	140.61	140.35	-3.6	8,968	-0.04%
2021/02/17	8.1	140.18	24.3	140.16	140.55	-16.2	8,948	-0.18%
2021/02/05	0.5	135.13	0.6	135.04	134.80	-0.1	8,696	0.00%
2021/02/04	2.2	133.51	2	132.90	133.55	0.2	8,613	0.00%
2021/02/03	13.4	134.49	10	134.73	134.35	3.4	8,645	0.04%
2021/02/02	4	133.92	9	134.07	134.45	-5	8,600	-0.06%
2021/02/01	12.5	129.31	11	129.71	130.75	1.5	8,606	0.02%
2021/01/29	12.7	129.82	22	131.34	128.20	-9.3	8,474	-0.11%
2021/01/28	26.5	129.69	10.6	129.99	130.35	15.8	8,312	0.19%
2021/01/27	2.4	133.43	2	133.40	133.05	0.4	8,153	0.00%
2021/01/26	12.5	132.83	10	133.77	132.85	2.5	8,096	0.03%
2021/01/25	19.5	135.53	11	135.61	135.60	8.5	8,024	0.11%
2021/01/22	28.6	138.29	103	138.87	137.45	-74.4	7,902	-0.94%	大賣/
2021/01/21	90.5	141.45	6	142.38	143.00	84.5	7,622	1.11%
2021/01/20	13	138.36	2.1	138.20	138.20	10.9	7,472	0.15%
2021/01/19	21.2	136.51	1	136.62	137.95	20.2	7,029	0.29%
2021/01/18	22	133.74	2.9	133.63	134.40	19.1	6,876	0.28%
2021/01/15	2.1	134.63	9.1	136.19	134.50	-7	6,692	-0.10%
2021/01/14	5	134.14	0	0.00	134.05	5	6,370	0.08%
2021/01/13	12	134.82	0	134.95	135.30	12	6,291	0.19%
2021/01/12	7.5	132.31	6	131.84	132.10	1.5	6,137	0.02%
2021/01/11	13	130.94	0	132.50	132.30	13	6,013	0.22%
2021/01/08	8.4	130.34	5	130.94	131.20	3.4	5,897	0.06%
2021/01/07	6	128.54	4.4	127.59	128.90	1.6	5,756	0.03%
2021/01/06	5.1	126.44	2.6	126.44	125.95	2.5	5,688	0.04%
2021/01/05	5.2	124.28	5.1	124.10	124.60	0.1	5,601	0.00%
2021/01/04	2.1	124.12	15.2	123.82	124.35	-13	5,685	-0.23%
2020/12/31	1	122.05	0.2	121.90	122.25	0.8	5,807	0.01%
2020/12/30	6.1	121.07	4.4	120.75	121.60	1.6	5,778	0.03%
2020/12/28	1	119.06	3	119.80	120.00	-2	5,849	-0.03%
2020/12/25	5	118.96	1	119.50	118.95	4	5,851	0.07%
2020/12/24	1	118.30	7	118.76	118.80	-6	5,867	-0.10%
2020/12/23	6	117.68	1.6	117.90	118.15	4.5	5,926	0.08%
2020/12/22	1	118.83	18	119.10	118.00	-17	6,014	-0.28%
2020/12/21	2	117.93	3	119.07	119.35	-1	6,182	-0.02%
2020/12/18	2	118.47	32	118.20	118.20	-30	6,199	-0.48%
2020/12/17	1.2	118.30	0	0.00	118.60	1.2	6,268	0.02%
2020/12/16	1	117.95	2.2	118.86	119.25	-1.2	6,315	-0.02%
2020/12/15	15.9	117.20	3.1	117.17	117.05	12.8	6,176	0.21%
2020/12/14	7	118.26	5	118.10	118.25	2	6,165	0.03%
2020/12/11	11.2	118.15	1	118.00	118.75	10.2	6,372	0.16%
2020/12/10	32.6	118.43	1	118.55	118.60	31.6	6,385	0.50%
2020/12/09	7.1	119.77	0	0.00	120.05	7.1	6,346	0.11%
2020/12/08	6.1	118.57	2	119.45	120.05	4.1	6,292	0.07%
2020/12/07	7	118.16	1	118.40	118.40	6	6,247	0.10%
2020/12/04	0	0.00	7	116.76	117.30	-7	6,240	-0.11%
2020/12/03	3	115.37	15	115.60	115.40	-12	6,111	-0.20%
2020/12/02	5.2	115.33	19.2	115.11	115.40	-13.9	6,104	-0.23%
2020/12/01	5.1	113.71	9	114.01	114.30	-3.9	6,101	-0.06%
2020/11/30	14.8	113.94	0	0.00	113.30	14.8	6,103	0.24%
2020/11/27	1.8	114.38	0	0.00	114.65	1.8	6,017	0.03%
2020/11/26	2	114.25	0	0.00	114.85	2	6,025	0.03%
2020/11/25	15	114.42	2	114.88	113.95	13	6,079	0.21%
2020/11/24	5.2	115.08	1	115.30	114.90	4.2	6,077	0.07%
2020/11/23	5	115.25	8	115.04	115.45	-3	6,072	-0.05%
2020/11/20	4	113.76	6	113.86	114.00	-2	6,021	-0.03%
2020/11/19	2	114.30	11	114.17	114.15	-9	6,002	-0.15%
2020/11/18	3	114.13	19.1	114.18	114.35	-16.1	5,990	-0.27%
2020/11/17	2	114.98	26	113.84	113.60	-24	5,798	-0.41%
2020/11/16	4	111.68	5	111.74	112.80	-1	5,974	-0.02%
2020/11/13	0.2	108.90	3	108.97	109.25	-2.8	5,922	-0.05%
2020/11/12	10	108.75	2	109.18	108.80	8	5,921	0.14%
2020/11/11	40	108.10	7	107.88	108.75	33	5,951	0.55%
2020/11/10	6.2	107.17	4	107.36	107.10	2.2	5,872	0.04%
2020/11/09	3	107.98	10	107.89	108.10	-7	5,890	-0.12%
2020/11/06	3	106.48	11	106.74	106.70	-8	5,800	-0.14%
2020/11/05	3.2	106.05	8	105.88	106.05	-4.8	5,749	-0.08%
2020/11/04	1	106.05	26.2	106.00	106.15	-25.2	5,775	-0.44%
2020/11/03	2	104.55	2	104.18	104.60	0	5,805	0.00%
2020/11/02	15.1	102.72	3	102.95	103.40	12.1	5,855	0.21%
2020/10/30	5	103.20	0	0.00	103.00	5	5,771	0.09%
2020/10/29	24.1	103.71	3	103.82	103.85	21.1	5,742	0.37%
2020/10/28	10	105.26	2	104.98	105.00	8	5,746	0.14%
2020/10/27	9	105.48	0	0.00	105.50	9	5,756	0.16%
2020/10/26	0	106.20	0	0.00	106.10	0	5,809	0.00%
2020/10/23	2	105.80	0	0.00	106.10	2	5,921	0.03%
2020/10/22	1	105.75	0	0.00	106.10	1	6,240	0.02%
2020/10/21	2.3	105.92	0	0.00	105.95	2.3	6,583	0.03%
2020/10/20	3	106.07	2	106.25	106.00	1	6,751	0.01%
2020/10/19	3	106.40	1	106.60	106.60	2	6,827	0.03%
2020/10/16	4	105.81	8	105.48	105.25	-4	6,890	-0.06%
2020/10/15	0	0.00	2	105.88	105.70	-2	7,247	-0.03%
2020/10/13	1	106.60	5	106.94	107.10	-4	7,587	-0.05%
2020/10/12	6.1	107.08	1	107.60	107.05	5.1	7,623	0.07%
2020/10/08	4	106.08	9	105.97	106.20	-5	7,814	-0.06%
2020/10/07	1.2	104.88	26	104.67	104.80	-24.8	7,814	-0.32%
2020/10/06	1	104.25	10	104.30	104.25	-9	7,948	-0.11%
2020/09/30	16	103.10	0	0.00	103.00	16	8,046	0.20%
2020/09/29	2.2	102.43	0.3	102.70	102.55	1.9	8,172	0.02%
2020/09/28	7.5	102.02	4	101.86	102.30	3.5	8,341	0.04%
2020/09/25	3	100.57	0	0.00	100.65	3	8,481	0.04%
2020/09/24	27	100.80	9	100.99	100.45	18	8,572	0.21%
2020/09/23	3	102.55	0	0.00	102.95	3	8,435	0.04%
2020/09/22	13.2	103.49	4	103.14	103.10	9.2	8,512	0.11%
2020/09/21	0	0.00	1	105.20	104.45	-1	8,535	-0.01%
2020/09/17	0.3	105.40	1	105.25	105.40	-0.7	8,688	-0.01%
2020/09/16	1	106.85	14	106.73	106.55	-13	8,687	-0.15%
2020/09/15	1	104.85	5	104.89	104.95	-4	8,615	-0.05%
2020/09/14	2	104.28	59	103.98	104.55	-57	8,564	-0.67%
2020/09/11	0	0.00	27	103.19	103.25	-27	8,552	-0.32%
2020/09/10	0	0.00	1	102.85	103.20	-1	8,696	-0.01%
2020/09/09	11	101.43	1	101.20	102.30	10	8,816	0.11%
2020/09/07	7.1	102.30	5	102.17	102.40	2.1	9,155	0.02%
2020/09/04	35.2	102.27	0.4	103.00	102.55	34.8	9,299	0.37%
2020/09/03	0	0.00	1.3	104.02	103.30	-1.3	9,383	-0.01%
2020/09/02	5	102.60	7	103.76	103.00	-2	9,487	-0.02%
2020/09/01	1.5	103.08	0	0.00	103.35	1.5	9,676	0.02%
2020/08/31	8	102.44	3	104.10	101.80	5	9,746	0.05%
2020/08/28	1	103.50	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0	0.00	31	105.27	104.55	-31	10,136	-0.31%
2020/08/26	1	104.30	1	103.91	104.30	0	10,240	0.00%
2020/08/25	3	104.05	1	103.85	103.90	2	10,336	0.02%
2020/08/24	1	102.80	0	0.00	103.10	1	10,364	0.01%
2020/08/21	7	102.87	3	102.25	102.80	4	10,427	0.04%
2020/08/20	33	101.17	5	100.96	100.60	28	10,368	0.27%
2020/08/19	0	0.00	1	105.40	104.25	-1	10,314	-0.01%
2020/08/18	0	0.00	7.7	105.32	105.00	-7.7	10,301	-0.07%
2020/08/17	9	105.11	5	105.08	105.60	4	10,461	0.04%
2020/08/14	4	104.00	4	104.40	104.50	0	10,494	0.00%
2020/08/13	1	104.15	0	104.25	104.25	1	10,596	0.01%
2020/08/12	13	103.43	3.4	103.47	103.25	9.6	10,596	0.09%
2020/08/11	2	105.15	4	104.91	104.80	-2	10,636	-0.02%
2020/08/10	0	0.00	7	105.64	105.60	-7	10,686	-0.07%
2020/08/07	3.3	104.63	1	105.05	104.65	2.3	10,733	0.02%
2020/08/06	4.3	105.33	11	105.15	105.40	-6.7	10,703	-0.06%
2020/08/05	1.1	104.12	8	104.19	104.30	-6.9	10,772	-0.06%
2020/08/04	0	0.00	5	103.00	103.30	-5	10,799	-0.05%
2020/08/03	2	102.78	0	0.00	102.00	2	10,820	0.02%
2020/07/31	4.1	103.80	3	104.05	103.80	1.1	10,803	0.01%
2020/07/30	3.1	104.08	2	103.97	104.05	1	10,817	0.01%
2020/07/29	1	103.80	2	103.15	102.55	-1	10,838	-0.01%
2020/07/28	25.5	105.92	21	105.49	103.60	4.5	10,938	0.04%
2020/07/27	6	103.18	23.5	102.72	103.30	-17.5	10,878	-0.16%
2020/07/24	8	98.89	22.1	99.38	98.50	-14.1	10,696	-0.13%
2020/07/23	4.2	98.65	2	98.83	98.85	2.2	10,533	0.02%
2020/07/22	3	98.95	8.2	99.00	98.95	-5.2	10,665	-0.05%
2020/07/21	5	98.38	28	98.03	98.70	-23	10,641	-0.22%
2020/07/20	3	97.17	9	97.02	97.05	-6	10,451	-0.06%
2020/07/17	6	97.35	12	97.31	97.20	-6	10,475	-0.06%
2020/07/16	7.4	96.11	1	96.10	96.10	6.4	10,526	0.06%
2020/07/15	3	97.45	14.1	97.45	97.05	-11.1	10,605	-0.10%
2020/07/14	0.1	96.20	7	96.16	96.65	-6.9	10,825	-0.06%
2020/07/13	9.1	95.73	24	95.67	96.05	-14.9	10,808	-0.14%
2020/07/10	0	0.00	4	95.39	94.65	-4	10,897	-0.04%
2020/07/09	5	95.55	4	95.65	95.45	1	10,924	0.01%
2020/07/08	10.1	95.26	4	95.05	95.15	6.1	10,927	0.06%
2020/07/07	4	94.64	8	94.99	94.50	-4	10,839	-0.04%
2020/07/06	7	93.96	13	93.80	94.15	-6	10,868	-0.06%
2020/07/03	6	92.54	12	92.53	92.55	-6	10,881	-0.06%
2020/07/02	6	91.31	14	91.17	91.50	-8	10,886	-0.07%
2020/07/01	2	90.68	37	90.53	90.50	-35	10,964	-0.32%
2020/06/30	0	0.00	41	89.60	89.90	-41	10,963	-0.37%
2020/06/29	19	89.07	10	89.10	89.10	9	10,992	0.08%
2020/06/24	17	90.05	10	90.27	90.00	7	11,055	0.06%
2020/06/23	4	89.23	17	89.42	89.45	-13	11,253	-0.12%
2020/06/22	1	89.15	18	89.24	89.05	-17	11,428	-0.15%
2020/06/19	0	0.00	6	88.98	88.85	-6	11,796	-0.05%
2020/06/18	2	88.65	9	88.88	88.90	-7	12,203	-0.06%
2020/06/17	2	88.58	16	88.80	89.00	-14	12,493	-0.11%
2020/06/16	7.2	88.64	14	88.69	88.90	-6.8	12,982	-0.05%
2020/06/15	23	87.33	8	87.87	87.00	15	13,934	0.11%
2020/06/12	10	87.66	22	87.73	88.25	-12	14,552	-0.08%
2020/06/11	21	89.58	7	90.36	89.05	14	15,044	0.09%
2020/06/10	0	0.00	15	90.06	90.45	-15	15,370	-0.10%
2020/06/09	6	89.52	4	89.63	89.60	2	16,081	0.01%
2020/06/08	15	89.48	52	89.01	89.50	-37	16,639	-0.22%
2020/06/05	2.5	88.06	6	88.03	88.35	-3.5	16,634	-0.02%
2020/06/04	13	87.45	15	87.60	87.60	-2	16,865	-0.01%
2020/06/03	1	86.70	18.5	86.43	86.80	-17.5	17,076	-0.10%
2020/06/02	3	85.45	3	85.33	85.30	0	17,058	0.00%
2020/06/01	8	84.93	6	84.81	84.90	2	17,022	0.01%
2020/05/29	8.1	83.38	2	83.95	84.45	6.1	17,023	0.04%
2020/05/28	21	84.56	5	84.42	83.85	16	17,119	0.09%
2020/05/27	2	84.53	11	84.46	84.35	-9	17,458	-0.05%
2020/05/26	0	0.00	23	84.46	84.45	-23	17,792	-0.13%
2020/05/25	18	82.56	14	83.37	83.50	4	17,786	0.02%
2020/05/22	26	83.11	0	0.00	82.95	26	17,846	0.15%
2020/05/21	1	84.20	63	84.49	84.50	-62	17,849	-0.35%
2020/05/20	0	0.00	4	84.06	83.80	-4	17,813	-0.02%
2020/05/19	0	0.00	26	83.88	83.90	-26	17,757	-0.15%
2020/05/18	14	82.96	2	83.08	83.15	12	17,798	0.07%
2020/05/15	17	83.30	7	83.69	83.85	10	17,869	0.06%
2020/05/14	27.8	83.32	5	83.31	83.30	22.8	17,870	0.13%
2020/05/13	3	84.30	1	84.35	84.30	2	17,808	0.01%
2020/05/12	14	84.05	2	84.25	84.05	12	17,821	0.07%
2020/05/11	19	85.01	5	85.17	85.05	14	17,723	0.08%
2020/05/08	5	84.39	5	84.50	84.35	0	17,698	0.00%
2020/05/07	2	83.78	6	84.01	83.85	-4	17,719	-0.02%
2020/05/06	4	82.84	6	83.32	83.50	-2	17,775	-0.01%
2020/05/05	2.1	83.32	1	83.50	83.40	1.1	17,851	0.01%
2020/05/04	19	82.92	11	82.85	83.00	8	17,833	0.04%
2020/04/30	30	84.96	16	85.08	85.50	14	17,721	0.08%
2020/04/29	13.5	83.37	25	83.57	83.70	-11.5	17,672	-0.07%
2020/04/28	19	82.23	0	0.00	82.55	19	17,849	0.11%
2020/04/27	19	82.35	21	82.27	82.55	-2	18,260	-0.01%
2020/04/24	2	80.80	0	0.00	80.90	2	18,144	0.01%
2020/04/23	11	81.33	13	81.33	80.90	-2	18,184	-0.01%
2020/04/22	14	79.91	10	79.88	80.60	4	18,107	0.02%
2020/04/21	42	81.25	29	81.82	80.60	13	18,096	0.07%
2020/04/20	6	83.03	5	83.13	83.00	1	17,938	0.01%
2020/04/17	10	83.32	40	83.31	83.25	-30	17,844	-0.17%
2020/04/16	16	80.83	6	80.78	80.80	10	17,420	0.06%
2020/04/15	25	81.28	7	81.29	81.20	18	17,333	0.10%
2020/04/14	1	80.45	14	80.67	80.95	-13	17,185	-0.08%
2020/04/13	23	78.90	1	78.90	78.80	22	17,072	0.13%
2020/04/10	11	78.94	1	79.00	79.30	10	17,104	0.06%
2020/04/09	22.2	79.15	29	79.45	79.25	-6.8	17,121	-0.04%
2020/04/08	13	79.17	27	78.96	79.60	-14	16,942	-0.08%
2020/04/07	35.1	78.49	27	78.68	78.50	8.1	16,760	0.05%
2020/04/06	7	76.64	10	76.69	77.05	-3	16,558	-0.02%
2020/04/01	6.1	75.99	0	0.00	75.90	6.1	16,404	0.04%
2020/03/31	17.5	76.73	11	76.30	76.15	6.5	16,291	0.04%
2020/03/30	16	75.34	4	75.60	75.85	12	16,158	0.07%
2020/03/27	35	77.44	9	77.63	76.60	26	15,956	0.16%
2020/03/26	14.3	76.90	16	76.79	77.20	-1.7	15,647	-0.01%
2020/03/25	27	77.02	16	77.03	76.85	11	15,383	0.07%
2020/03/24	32	74.57	33	74.58	74.25	-1	14,877	-0.01%
2020/03/23	21	71.08	22	71.08	70.80	-1	14,493	-0.01%
2020/03/20	106	72.91	64	72.87	74.00	42	14,198	0.30%	大買/
2020/03/19	49	69.33	16.1	70.01	68.55	32.9	13,591	0.24%
2020/03/18	42.1	74.19	3	74.77	72.80	39.1	12,556	0.31%
2020/03/17	37	75.26	30.4	75.19	74.85	6.6	11,920	0.06%
2020/03/16	50	78.48	19	78.84	77.30	31	11,101	0.28%
2020/03/13	93	77.67	30	77.75	81.00	63	10,628	0.59%
2020/03/12	58	82.51	5	82.12	82.15	53	9,783	0.54%
2020/03/11	15.1	85.67	13	86.25	85.30	2.1	9,093	0.02%
2020/03/10	26	85.29	8	85.98	86.30	18	8,896	0.20%
2020/03/09	27	86.31	14	86.39	85.85	13	8,539	0.15%
2020/03/06	15	88.67	0	0.00	88.35	15	8,102	0.19%
2020/03/05	4	89.93	19	90.01	90.20	-15	7,852	-0.19%
2020/03/04	1.1	88.60	8.3	88.85	89.20	-7.2	7,779	-0.09%
2020/03/03	10	88.78	2	88.55	88.60	8	7,661	0.10%
2020/03/02	45	87.47	7	87.84	87.35	38	7,510	0.51%
2020/02/27	28	88.82	45	88.83	88.65	-17	7,110	-0.24%
2020/02/26	9.5	89.20	1	89.75	89.45	8.5	6,741	0.13%
2020/02/25	2	89.80	10	90.17	90.35	-8	6,515	-0.12%
2020/02/24	25.2	90.10	2	90.00	90.10	23.2	6,423	0.36%
2020/02/21	0.6	91.40	0	0.00	91.25	0.6	6,330	0.01%
2020/02/20	7	91.82	0	0.00	91.70	7	6,287	0.11%
2020/02/19	6	92.00	4	91.90	92.10	2	6,213	0.03%
2020/02/18	23	91.29	1	91.40	91.05	22	6,122	0.36%
2020/02/17	10	92.25	1	92.50	92.30	9	5,950	0.15%
2020/02/14	19	92.82	1	93.00	92.95	18	5,878	0.31%
2020/02/13	2	92.90	3	92.93	92.80	-1	5,836	-0.02%
2020/02/12	6	92.29	1	92.50	92.65	5	5,837	0.09%
2020/02/11	1.3	91.63	1	91.75	91.75	0.3	5,791	0.01%
2020/02/10	6	90.48	3	90.52	91.00	3	5,757	0.05%
2020/02/07	3	91.13	1	91.25	91.20	2	5,710	0.04%
2020/02/06	7	92.16	19	91.75	92.30	-12	5,616	-0.21%
2020/02/05	12	91.00	11	90.91	90.85	1	5,550	0.02%
2020/02/04	2	90.03	14	90.74	90.60	-12	5,485	-0.22%
2020/02/03	7	87.96	2	87.93	89.05	5	5,494	0.09%
2020/01/31	28	90.34	14	90.26	89.95	14	5,321	0.26%
2020/01/30	13.1	93.02	5	92.93	92.15	8.1	5,069	0.16%
2020/01/20	1	97.80	0	0.00	97.70	1	4,616	0.02%
2020/01/17	1	97.20	2	97.48	97.30	-1	4,632	-0.02%
2020/01/16	10	97.20	0	0.00	97.30	10	4,540	0.22%
2020/01/15	4	97.83	0	0.00	97.60	4	4,438	0.09%
2020/01/14	0	0.00	2	98.55	98.60	-2	4,321	-0.05%
2020/01/13	1	97.85	1	98.00	98.00	0	4,147	0.00%
2020/01/10	0	0.00	2	97.30	97.30	-2	4,083	-0.05%
2020/01/09	2	96.68	15	96.53	96.95	-13	3,974	-0.33%
2020/01/08	10	95.29	32	95.55	95.65	-22	3,921	-0.56%
2020/01/07	9	95.96	10	95.55	96.10	-1	3,852	-0.03%
2020/01/06	16	96.56	0	96.65	96.40	16	3,905	0.41%
2020/01/03	11	97.30	1	98.65	97.65	10	3,865	0.26%
2020/01/02	1	97.30	2	97.90	97.65	-1	3,954	-0.03%
2019/12/31	26	97.06	0	0.00	96.95	26	3,942	0.66%
2019/12/30	22	97.92	0	0.00	97.80	22	3,933	0.56%
2019/12/27	0.5	98.00	0	0.00	98.00	0.5	3,962	0.01%
2019/12/26	0	0.00	1	97.30	97.35	-1	4,006	-0.02%
2019/12/20	9	96.98	5	97.21	96.95	4	4,296	0.09%
2019/12/18	0.4	98.15	1	98.05	98.20	-0.6	4,356	-0.01%
2019/12/17	37	97.74	0	0.00	98.15	37	4,431	0.83%
2019/12/16	2	96.80	0	0.00	96.85	2	4,483	0.04%
2019/12/13	5	96.90	2	97.15	96.90	3	4,692	0.06%
2019/12/12	5	95.55	10	95.22	95.85	-5	4,677	-0.11%
2019/12/11	0	0.00	3	93.28	93.75	-3	4,718	-0.06%
2019/12/10	1	92.85	1	93.40	93.00	0	4,841	0.00%
2019/12/09	1	93.70	3	93.70	93.65	-2	4,831	-0.04%
2019/12/06	1.1	93.10	10	93.45	93.05	-9	4,869	-0.18%
2019/12/05	0	0.00	3	92.52	92.90	-3	5,023	-0.06%
2019/12/04	13	91.48	1	91.60	91.70	12	5,253	0.23%
2019/12/03	0.1	92.10	0	0.00	92.05	0.1	5,638	0.00%
2019/12/02	2	91.85	0	0.00	92.05	2	5,793	0.03%
2019/11/29	5	91.83	1	91.70	91.50	4	5,843	0.07%
2019/11/28	0	0.00	5	93.05	92.95	-5	5,862	-0.09%
2019/11/27	0	0.00	2	92.93	93.20	-2	6,162	-0.03%
2019/11/26	0	0.00	1	93.15	92.85	-1	6,183	-0.02%
2019/11/25	1	92.85	0	0.00	92.60	1	6,175	0.02%
2019/11/22	3	92.48	2	92.58	92.55	1	6,175	0.02%
2019/11/21	8	92.06	0	0.00	92.50	8	6,355	0.13%
2019/11/20	1	93.30	0	0.00	93.25	1	6,354	0.02%
2019/11/19	3	93.45	4	93.30	93.60	-1	6,378	-0.02%
2019/11/18	0	0.00	1	92.55	92.90	-1	6,432	-0.02%
2019/11/13	1	91.55	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	0.00	2	91.73	92.00	-2	6,834	-0.03%
2019/11/11	4	91.59	7	91.49	91.15	-3	6,916	-0.04%
2019/11/08	0	0.00	5.1	92.62	92.55	-5.1	6,942	-0.07%
2019/11/07	3	92.48	3	92.88	92.85	0	6,947	0.00%
2019/11/06	3	92.75	2.1	92.96	93.35	0.9	6,980	0.01%
2019/11/05	1	92.65	2	92.68	92.90	-1	7,187	-0.01%
2019/11/04	1	91.65	10	91.41	92.20	-9	7,536	-0.12%
2019/11/01	3	89.90	0.7	90.10	90.10	2.3	7,768	0.03%
2019/10/31	12	90.25	1	90.40	90.10	11	8,003	0.14%
2019/10/30	0	0.00	1	89.60	89.85	-1	7,929	-0.01%
2019/10/29	7	89.51	1	89.60	89.45	6	7,891	0.08%
2019/10/28	0	0.00	3	89.25	89.20	-3	7,803	-0.04%
2019/10/24	0	0.00	3	88.73	88.80	-3	7,690	-0.04%
2019/10/23	2	88.55	2	88.30	88.45	0	7,729	0.00%
2019/10/22	1	88.75	2	88.60	88.70	-1	7,742	-0.01%
2019/10/21	2	87.85	0	0.00	87.85	2	7,787	0.03%
2019/10/18	4	88.11	6	88.40	87.95	-2	7,908	-0.03%
2019/10/17	5	88.10	2	88.08	88.15	3	8,024	0.04%
2019/10/16	0	0.00	5	88.03	88.10	-5	8,108	-0.06%
2019/10/15	0	0.00	3	87.65	87.70	-3	8,218	-0.04%
2019/10/14	3	87.35	6	87.19	87.55	-3	8,237	-0.04%
2019/10/09	7	85.96	1	86.15	85.80	6	8,235	0.07%
2019/10/08	0	0.00	8	86.13	86.50	-8	8,169	-0.10%
2019/10/07	0	0.00	5	85.39	85.45	-5	8,139	-0.06%
2019/10/04	4	85.25	0	0.00	85.15	4	8,144	0.05%
2019/10/03	7	84.94	0	0.00	84.80	7	8,150	0.09%
2019/10/02	0	0.00	2	85.70	85.65	-2	8,133	-0.02%
2019/10/01	0	0.00	13	85.77	85.95	-13	8,066	-0.16%
2019/09/27	7	84.63	3	84.70	84.60	4	8,011	0.05%
2019/09/26	1	84.65	1	84.20	84.30	0	8,006	0.00%
2019/09/25	0	0.00	2	83.95	84.10	-2	8,007	-0.02%
2019/09/24	0	0.00	12.6	84.41	84.65	-12.6	8,170	-0.15%
2019/09/23	0.1	84.55	4	84.70	84.50	-3.9	8,155	-0.05%
2019/09/20	0.1	84.70	0	0.00	84.70	0.1	8,338	0.00%
2019/09/19	0.1	84.45	1	84.60	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	29	84.77	84.95	-29	8,303	-0.35%
2019/09/17	1	84.40	0	0.00	84.25	1	8,296	0.01%
2019/09/16	1	84.05	15	84.31	84.40	-14	8,469	-0.17%
2019/09/12	2	84.00	9	83.96	83.90	-7	8,480	-0.08%
2019/09/11	0	0.00	2	83.78	83.45	-2	8,689	-0.02%
2019/09/10	0.2	83.35	4	83.58	83.40	-3.8	8,659	-0.04%
2019/09/09	0	0.00	50	83.79	83.80	-50	8,675	-0.58%
2019/09/06	0	0.00	61	83.40	83.50	-61	8,517	-0.72%
2019/09/05	1.1	83.00	27.1	83.00	83.00	-26	8,329	-0.31%
2019/09/04	0	0.00	3	81.92	82.15	-3	8,060	-0.04%
2019/09/03	1	81.85	15	81.91	81.20	-14	8,057	-0.17%
2019/09/02	1	81.95	5	81.93	81.90	-4	8,101	-0.05%
2019/08/30	0	0.00	3	81.45	81.85	-3	8,117	-0.04%
2019/08/29	0	0.00	3	80.48	80.55	-3	7,912	-0.04%
2019/08/27	10	79.88	0	0.00	79.85	10	8,023	0.12%
2019/08/26	7.2	79.77	0	0.00	79.65	7.2	8,107	0.09%
2019/08/23	0	0.00	5	80.90	81.00	-5	8,030	-0.06%
2019/08/22	6	80.97	12	81.38	80.90	-6	8,137	-0.07%
2019/08/20	4	80.95	5	80.92	81.00	-1	8,234	-0.01%
2019/08/19	1	80.65	0	0.00	80.80	1	8,265	0.01%
2019/08/16	8	80.30	3	80.28	80.35	5	8,584	0.06%
2019/08/15	17.2	79.35	2	79.20	79.40	15.2	8,658	0.18%
2019/08/14	1	80.60	3	80.70	80.30	-2	8,722	-0.02%
2019/08/13	26.3	79.78	0	0.00	79.70	26.3	8,837	0.30%
2019/08/12	20.4	80.53	2	80.65	80.60	18.4	9,106	0.20%
2019/08/08	5.2	80.47	10	80.55	80.65	-4.8	9,337	-0.05%
2019/08/07	16	79.88	0	0.00	79.70	16	9,541	0.17%
2019/08/06	31	79.00	6	80.13	80.10	25	9,598	0.26%
2019/08/05	18.1	80.34	5	80.23	80.15	13.1	9,494	0.14%
2019/08/02	37.5	80.96	5	80.95	80.95	32.5	9,347	0.35%
2019/08/01	1.4	82.22	1	82.25	82.30	0.4	9,181	0.00%
2019/07/31	9	82.83	0	0.00	82.80	9	9,324	0.10%
2019/07/30	0.2	83.30	4	83.30	83.20	-3.8	9,505	-0.04%
2019/07/29	0	0.00	1	83.30	83.45	-1	9,595	-0.01%
2019/07/26	4.2	83.26	0	0.00	83.25	4.2	10,049	0.04%
2019/07/25	3	83.58	2	83.70	83.80	1	10,100	0.01%
2019/07/24	0	0.00	6	83.78	83.55	-6	10,072	-0.06%
2019/07/23	3.2	83.63	14	83.62	83.60	-10.8	10,068	-0.11%
2019/07/22	3	83.43	5	83.39	83.40	-2	10,034	-0.02%
2019/07/19	5	83.10	2	83.30	83.00	3	9,953	0.03%
2019/07/18	0	0.00	4	82.80	82.70	-4	9,842	-0.04%
2019/07/17	0.4	82.90	0	0.00	82.80	0.4	9,816	0.00%
2019/07/16	0	0.00	1	83.45	83.35	-1	9,688	-0.01%
2019/07/15	1	83.10	2	83.20	83.20	-1	9,805	-0.01%
2019/07/12	2	82.70	4	82.81	82.75	-2	9,994	-0.02%
2019/07/11	9	82.89	10.1	82.82	82.85	-1.1	10,329	-0.01%
2019/07/10	0	0.00	4	82.05	82.20	-4	10,286	-0.04%
2019/07/09	3	81.55	2	81.60	81.50	1	10,340	0.01%
2019/07/08	3.2	81.57	4	81.70	81.60	-0.8	10,397	-0.01%
2019/07/05	1	81.95	1	82.30	81.90	0	10,470	0.00%
2019/07/04	1	82.05	7	81.90	82.00	-6	10,624	-0.06%
2019/07/03	2.2	81.74	23	81.86	81.50	-20.8	10,782	-0.19%
2019/07/02	0	0.00	5	82.59	82.45	-5	10,772	-0.05%
2019/07/01	0	0.00	47	82.55	82.65	-47	10,800	-0.44%
2019/06/28	2.2	81.03	26	80.93	80.90	-23.8	10,664	-0.22%
2019/06/27	1.2	81.21	10	81.29	81.50	-8.8	10,782	-0.08%
2019/06/26	3	80.40	32	80.37	80.35	-29	10,621	-0.27%
2019/06/25	2.2	80.89	32	81.05	80.75	-29.8	10,580	-0.28%
2019/06/24	2.2	80.84	23	81.24	81.20	-20.8	10,490	-0.20%
2019/06/21	0	0.00	4	81.08	80.85	-4	10,258	-0.04%
2019/06/20	0.3	80.85	11	80.89	80.85	-10.7	10,120	-0.11%
2019/06/19	24	80.02	71	80.35	80.75	-47	10,042	-0.47%
2019/06/18	5	78.80	0	0.00	78.90	5	9,868	0.05%
2019/06/17	0	0.00	1	78.80	78.70	-1	10,017	-0.01%
2019/06/14	2.1	78.95	0	0.00	78.90	2.1	10,058	0.02%
2019/06/13	4.3	79.07	1	79.10	79.05	3.3	10,209	0.03%
2019/06/12	6	79.62	4	79.64	79.70	2	10,302	0.02%
2019/06/11	6.2	79.61	34	79.48	79.40	-27.8	10,234	-0.27%
2019/06/10	1	79.00	2	78.43	79.05	-1	10,226	-0.01%
2019/06/06	3.2	77.76	61	77.67	77.70	-57.8	10,329	-0.56%
2019/06/05	6	78.40	25	78.40	78.30	-19	10,282	-0.18%
2019/06/04	5.1	78.26	1	78.45	78.05	4.1	10,331	0.04%
2019/06/03	6.1	78.16	1	78.30	78.55	5.1	10,515	0.05%
2019/05/31	8	77.89	2	78.00	78.45	6	10,741	0.06%
2019/05/30	80	77.34	0	0.00	77.40	80	10,771	0.74%
2019/05/29	4	76.53	0	0.00	76.75	4	10,785	0.04%
2019/05/28	15	76.96	0	0.00	77.10	15	10,839	0.14%
2019/05/27	26.1	77.16	0	0.00	77.15	26.1	10,940	0.24%
2019/05/24	5	77.13	0	0.00	77.35	5	11,071	0.05%
2019/05/23	38.7	77.06	2	77.53	76.95	36.7	11,135	0.33%
2019/05/22	10	78.29	1	78.50	78.40	9	11,019	0.08%
2019/05/21	10	77.98	3	78.07	78.40	7	11,415	0.06%
2019/05/20	8	78.34	1	78.65	78.20	7	11,133	0.06%
2019/05/17	41.1	78.67	3	78.72	78.25	38.1	11,004	0.35%
2019/05/16	17.1	79.21	0	0.00	79.05	17.1	10,671	0.16%
2019/05/15	25	79.64	1	79.90	79.75	24	10,447	0.23%
2019/05/14	59.1	79.44	10	79.50	79.65	49.1	10,229	0.48%
2019/05/13	36.1	80.53	2	80.30	80.15	34.1	9,994	0.34%
2019/05/10	10	81.43	2	81.55	81.50	8	9,793	0.08%
2019/05/09	13.1	81.74	2	81.78	81.55	11.1	9,684	0.11%
2019/05/08	9	82.54	0	0.00	82.55	9	9,642	0.09%
2019/05/07	6	82.93	1	83.20	83.15	5	9,480	0.05%
2019/05/06	20.3	82.35	0	0.00	82.30	20.3	9,368	0.22%
2019/05/03	0	0.00	9	83.40	83.75	-9	9,302	-0.10%
2019/05/02	2	82.98	3	83.37	83.00	-1	8,904	-0.01%
2019/04/30	2	82.60	3	82.77	82.80	-1	8,949	-0.01%
2019/04/29	1	82.60	0	0.00	82.80	1	9,065	0.01%
2019/04/26	1.3	82.47	2	82.40	82.45	-0.7	9,151	-0.01%
2019/04/25	0	0.00	3	83.40	83.40	-3	9,254	-0.03%
2019/04/24	2	83.10	0	0.00	83.20	2	9,451	0.02%
2019/04/23	1	82.60	7	83.07	83.05	-6	9,597	-0.06%
2019/04/22	1.2	82.72	1	83.05	82.70	0.2	9,585	0.00%
2019/04/19	1	82.70	3	83.15	82.80	-2	9,709	-0.02%
2019/04/18	2	82.65	3	83.00	82.70	-1	9,548	-0.01%
2019/04/17	4	82.80	7	82.82	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	8	82.03	82.10	-8	9,192	-0.09%
2019/04/15	0	0.00	1	81.60	81.85	-1	9,306	-0.01%
2019/04/12	0	0.00	1	81.10	81.10	-1	9,533	-0.01%
2019/04/11	2.3	81.22	22	81.00	81.15	-19.7	9,630	-0.20%
2019/04/10	3	81.10	0	0.00	81.50	3	9,634	0.03%
2019/04/09	1	80.90	19	81.18	81.40	-18	9,531	-0.19%
2019/04/08	22	80.88	11	80.85	80.90	11	9,436	0.12%
2019/04/03	4	80.22	6	80.26	80.15	-2	9,452	-0.02%
2019/04/02	1	80.25	8	80.36	80.15	-7	9,539	-0.07%
2019/04/01	20	80.21	15.1	80.22	79.85	4.9	9,544	0.05%
2019/03/29	0	0.00	2	79.00	79.15	-2	9,410	-0.02%
2019/03/27	0	0.00	2	78.65	78.50	-2	9,559	-0.02%
2019/03/26	1	78.60	1	78.55	78.65	0	9,592	0.00%
2019/03/25	20.2	78.07	31	78.10	78.15	-10.8	9,674	-0.11%
2019/03/22	2	79.60	8	79.36	79.35	-6	9,652	-0.06%
2019/03/21	5	78.85	24	78.96	79.15	-19	9,683	-0.20%
2019/03/20	1	78.45	2	78.43	78.50	-1	9,598	-0.01%
2019/03/19	0	0.00	9	78.22	78.40	-9	9,545	-0.09%
2019/03/18	3	77.90	25	77.95	78.10	-22	9,490	-0.23%
2019/03/15	1	77.60	4	77.51	77.60	-3	9,503	-0.03%
2019/03/14	4	77.08	0	0.00	77.05	4	9,425	0.04%
2019/03/12	1	77.15	18	76.95	77.25	-17	9,668	-0.18%
2019/03/11	4	75.83	0	0.00	76.15	4	9,506	0.04%
2019/03/08	23.3	76.01	1	76.10	76.00	22.3	9,659	0.23%
2019/03/07	5	76.68	1	77.00	76.65	4	9,564	0.04%
2019/03/06	3	76.75	1	76.90	76.95	2	9,408	0.02%
2019/03/05	8.2	76.53	2	76.60	76.75	6.2	9,208	0.07%
2019/03/04	10	76.98	0	0.00	76.95	10	9,178	0.11%
2019/02/27	2	77.48	1	77.60	77.65	1	9,143	0.01%
2019/02/26	3	77.67	6	77.62	77.70	-3	8,995	-0.03%
2019/02/25	4	77.54	18	77.45	77.50	-14	8,829	-0.16%
2019/02/22	7.1	76.80	0	0.00	76.95	7.1	8,759	0.08%
2019/02/21	3	76.70	48	76.73	77.10	-45	8,738	-0.51%
2019/02/20	4	76.34	7	76.24	76.35	-3	8,545	-0.04%
2019/02/19	2	75.53	0	0.00	75.50	2	8,121	0.02%
2019/02/18	1	75.75	8	75.71	75.65	-7	8,168	-0.09%
2019/02/15	4	75.01	2	75.30	75.05	2	8,163	0.02%
2019/02/14	2	75.30	10	75.60	75.25	-8	8,284	-0.10%
2019/02/13	1.3	75.65	4	75.70	75.50	-2.7	8,325	-0.03%
2019/02/12	1	75.70	9	75.59	75.65	-8	8,870	-0.09%
2019/02/11	3	75.22	17.7	75.21	75.15	-14.7	8,939	-0.16%
2019/01/30	2.2	74.37	0	0.00	74.35	2.2	8,933	0.02%
2019/01/29	17	74.42	3	74.47	74.50	14	8,949	0.16%
2019/01/28	7	75.15	1	75.30	75.15	6	8,953	0.07%
2019/01/25	0.2	75.10	12	74.94	75.00	-11.9	9,001	-0.13%
2019/01/24	1.1	73.92	4	74.01	74.05	-2.9	8,992	-0.03%
2019/01/23	13.1	73.72	4	73.91	73.70	9.1	9,099	0.10%
2019/01/22	19	73.96	7	73.94	74.05	12	9,094	0.13%
2019/01/21	4	76.40	2	76.45	76.50	2	9,112	0.02%
2019/01/18	1.1	75.45	31	75.93	75.95	-29.9	9,237	-0.32%
2019/01/17	1	75.30	15	75.58	75.55	-14	9,581	-0.15%
2019/01/16	4	75.43	0	0.00	75.55	4	9,630	0.04%
2019/01/15	0	0.00	25	75.49	75.65	-25	9,789	-0.26%
2019/01/14	5.1	74.89	1	75.35	75.00	4.1	9,799	0.04%
2019/01/11	1	75.45	32	75.50	75.50	-31	9,912	-0.31%
2019/01/10	2	74.60	5	74.75	74.80	-3	9,872	-0.03%
2019/01/09	5.2	74.83	23	74.82	75.00	-17.8	10,164	-0.18%
2019/01/08	3	73.67	1	73.75	73.65	2	10,251	0.02%
2019/01/07	9.1	73.55	17	73.71	73.95	-7.9	10,889	-0.07%
2019/01/04	56	72.26	5	72.42	72.20	51	11,031	0.46%
2019/01/03	28	73.42	7	73.74	73.35	21	11,818	0.18%
2019/01/02	21.1	74.53	2	74.65	74.05	19.1	11,938	0.16%
2018/12/28	1	75.10	10	75.21	75.50	-9	12,571	-0.07%
2018/12/27	2	74.75	23	74.87	75.05	-21	12,940	-0.16%
2018/12/26	8	73.79	2	73.50	73.55	6	12,942	0.05%
2018/12/25	28	73.58	1	73.55	73.75	27	12,867	0.21%
2018/12/24	1	74.60	2	74.70	74.70	-1	12,756	-0.01%
2018/12/22	15	74.76	2	74.80	74.85	13	12,755	0.10%
2018/12/21	25	74.66	5	74.99	75.20	20	12,926	0.15%
2018/12/20	25.1	75.06	1	75.20	75.05	24.1	13,248	0.18%
2018/12/19	0	0.00	14	75.78	75.90	-14	13,222	-0.11%
2018/12/18	8	75.16	1	75.50	75.30	7	13,273	0.05%
2018/12/17	1	75.95	9	75.68	75.95	-8	13,268	-0.06%
2018/12/14	20	75.24	0	0.00	75.35	20	13,243	0.15%
2018/12/13	1	76.00	7	76.35	76.30	-6	13,211	-0.05%
2018/12/12	2	75.58	9	75.87	76.20	-7	13,210	-0.05%
2018/12/11	7	74.54	1	74.95	75.05	6	13,215	0.05%
2018/12/10	24	74.58	2	74.58	74.45	22	13,270	0.17%
2018/12/07	4	75.49	3	75.62	75.45	1	13,404	0.01%
2018/12/06	25	75.19	7	75.29	75.10	18	13,600	0.13%
2018/12/05	13	76.88	3	76.95	76.65	10	13,587	0.07%
2018/12/04	7	78.23	13	78.25	78.25	-6	13,516	-0.04%
2018/12/03	4	78.50	15	78.39	78.80	-11	13,489	-0.08%
2018/11/30	4	76.95	6	77.17	76.75	-2	13,291	-0.02%
2018/11/29	10	77.59	16	77.52	77.05	-6	13,262	-0.05%
2018/11/28	2.1	76.44	2	76.70	76.90	0.1	13,153	0.00%
2018/11/27	5	75.74	0	0.00	76.05	5	13,089	0.04%
2018/11/26	0	0.00	2	75.95	76.15	-2	13,032	-0.02%
2018/11/23	7	75.21	0	0.00	75.35	7	13,091	0.05%
2018/11/22	1	75.90	1	76.10	75.60	0	13,247	0.00%
2018/11/21	25	75.09	4	75.49	76.00	21	13,286	0.16%
2018/11/20	12	76.00	1	76.15	76.00	11	13,118	0.08%
2018/11/19	7	76.78	1	76.90	76.70	6	13,017	0.05%
2018/11/16	5	77.10	2	77.00	76.95	3	12,964	0.02%
2018/11/15	2	76.95	2	77.53	77.60	0	12,876	0.00%
2018/11/14	3	77.12	1	77.35	77.35	2	12,865	0.02%
2018/11/13	15.2	76.03	11	77.05	77.10	4.2	12,813	0.03%
2018/11/12	0	0.00	2	77.98	78.00	-2	12,712	-0.02%
2018/11/09	7	77.83	5	78.22	77.80	2	12,685	0.02%
2018/11/08	3	78.73	13	78.93	78.85	-10	12,143	-0.08%
2018/11/07	1	78.40	6	78.42	78.40	-5	12,009	-0.04%
2018/11/06	1	77.80	1	78.30	78.00	0	12,027	0.00%
2018/11/05	3	77.90	22	77.95	78.25	-19	11,945	-0.16%
2018/11/02	4	78.21	13	78.44	78.65	-9	11,895	-0.08%
2018/11/01	9	78.14	0	0.00	78.40	9	11,851	0.08%
2018/10/31	0	0.00	4	77.41	77.55	-4	11,758	-0.03%
2018/10/30	3	76.15	16	76.01	75.95	-13	11,634	-0.11%
2018/10/29	3	75.50	0	0.00	75.75	3	11,553	0.03%
2018/10/26	23	75.39	7	75.29	75.40	16	11,468	0.14%
2018/10/25	13	75.52	5	75.72	75.50	8	11,239	0.07%
2018/10/24	15.1	77.32	21	77.39	77.40	-5.9	10,803	-0.05%
2018/10/23	45.2	78.06	15	78.00	77.75	30.2	10,641	0.28%
2018/10/22	26.1	78.39	7	78.70	79.20	19.1	10,326	0.18%
2018/10/19	28	78.25	7	78.99	79.30	21	10,260	0.20%
2018/10/18	4.1	79.19	9	79.31	79.15	-4.9	10,165	-0.05%
2018/10/17	7.1	79.91	7	80.19	79.40	0.1	10,117	0.00%
2018/10/16	13	78.86	2	79.15	79.30	11	9,921	0.11%
2018/10/15	23	78.82	1	79.00	79.20	22	9,950	0.22%
2018/10/12	16.1	78.43	32	78.44	80.05	-15.9	9,350	-0.17%
2018/10/11	89	78.63	3	78.50	77.40	86	9,184	0.94%
2018/10/09	11.1	83.08	4	83.15	83.25	7.1	8,092	0.09%
2018/10/08	40	82.83	8	82.88	83.00	32	7,840	0.41%
2018/10/05	21	83.77	0	0.00	83.45	21	7,292	0.29%
2018/10/04	12	85.02	0	0.00	84.90	12	6,962	0.17%
2018/10/03	9	85.94	0	0.00	85.95	9	6,865	0.13%
2018/10/02	6	86.27	4	86.38	86.05	2	6,874	0.03%
2018/10/01	1	87.40	1	87.20	87.35	0	6,934	0.00%
2018/09/28	1	87.55	7	87.55	86.90	-6	6,925	-0.09%
2018/09/27	0.1	87.25	11	87.03	87.35	-10.9	6,757	-0.16%
2018/09/26	0.1	86.95	3	86.90	86.90	-3	6,323	-0.05%
2018/09/21	0	0.00	5	86.50	86.85	-5	6,218	-0.08%
2018/09/19	0.1	86.15	2	86.20	86.15	-1.9	6,337	-0.03%
2018/09/18	2	85.43	0	0.00	85.40	2	6,361	0.03%
2018/09/17	4	86.04	1	86.25	85.85	3	6,533	0.05%
2018/09/14	2	86.00	0	0.00	86.50	2	6,517	0.03%
2018/09/13	16.1	85.22	0	0.00	84.95	16.1	6,481	0.25%
2018/09/12	2	85.68	0	0.00	85.55	2	6,167	0.03%
2018/09/11	11	85.70	0	0.00	85.65	11	5,989	0.18%
2018/09/10	17	86.01	3	85.90	86.00	14	5,747	0.24%
2018/09/07	3	86.20	1	86.15	86.40	2	5,723	0.03%
2018/09/06	1.1	86.46	0	0.00	86.50	1.1	5,741	0.02%
2018/09/04	0	0.00	0	87.00	87.00	0	5,782	0.00%
2018/09/03	1	86.45	22	86.91	86.45	-21	5,798	-0.36%
2018/08/31	0	86.95	17	86.64	86.95	-17	5,795	-0.29%
2018/08/30	0	0.00	9	88.02	87.55	-9	5,836	-0.15%
2018/08/29	1.8	87.18	8	86.88	87.25	-6.2	5,778	-0.11%
2018/08/28	1.1	86.20	0	0.00	86.25	1.1	5,600	0.02%
2018/08/27	0	0.00	2	85.30	85.55	-2	5,580	-0.04%
2018/08/24	3	84.60	2	84.75	84.80	1	5,528	0.02%
2018/08/22	5	84.51	0	0.00	84.65	5	5,551	0.09%
2018/08/21	1	84.45	1	84.10	84.55	0	5,515	0.00%
2018/08/20	2	83.75	1	83.85	83.95	1	5,480	0.02%
2018/08/17	3.1	83.77	0	0.00	83.65	3.1	5,479	0.06%
2018/08/16	4	83.38	0	0.00	83.80	4	5,421	0.07%
2018/08/13	2	83.85	0	0.00	83.95	2	5,368	0.04%
2018/08/03	0.4	85.55	3	85.60	85.55	-2.6	5,980	-0.04%
2018/08/02	2	84.90	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0.2	86.00	1	86.00	86.15	-0.8	6,036	-0.01%
2018/07/30	11	85.60	0	0.00	85.55	11	6,077	0.18%
2018/07/27	2	85.65	0	0.00	85.70	2	6,081	0.03%
2018/07/20	0	0.00	3	84.53	84.65	-3	6,337	-0.05%
2018/07/19	0	0.00	2	83.70	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	1	83.40	83.05	-1	6,365	-0.02%
2018/07/16	0	0.00	4	83.21	83.00	-4	6,422	-0.06%
2018/07/13	0	0.00	10	82.99	83.35	-10	6,407	-0.16%
2018/07/12	0	0.00	40	82.55	82.65	-40	6,241	-0.64%
2018/07/11	2.2	81.80	5	81.60	81.70	-2.8	6,198	-0.05%
2018/07/10	0	0.00	61	82.51	82.45	-61	6,163	-0.99%
2018/07/09	2	81.95	35	82.09	82.25	-33	6,131	-0.54%
2018/07/06	3	80.65	0	0.00	80.95	3	6,040	0.05%
2018/07/05	12	80.78	0	0.00	80.75	12	5,994	0.20%
2018/07/04	0	0.00	2	81.20	81.40	-2	6,006	-0.03%
2018/07/03	3	81.10	1	80.65	81.15	2	6,033	0.03%
2018/07/02	2	81.35	2	81.65	81.05	0	6,052	0.00%
2018/06/29	3	81.05	1	80.85	81.45	2	6,045	0.03%
2018/06/28	3	79.95	0	0.00	80.05	3	5,950	0.05%
2018/06/27	2	80.58	2	80.60	80.40	0	5,831	0.00%
2018/06/26	19	80.31	0	0.00	80.70	19	5,761	0.33%
2018/06/25	2	80.85	0	0.00	80.90	2	5,556	0.04%
2018/06/22	11	80.71	0	0.00	81.15	11	5,478	0.20%
2018/06/21	1	81.50	1	81.60	81.25	0	5,442	0.00%
2018/06/20	13	80.65	1	80.95	81.50	12	5,540	0.22%
2018/06/19	9.1	80.94	0	0.00	80.60	9.1	5,466	0.17%
2018/06/15	10	81.44	0	0.00	81.95	10	5,464	0.18%
2018/06/14	6	81.98	9	82.35	81.75	-3	5,448	-0.06%
2018/06/13	2	82.40	1	82.90	83.00	1	5,422	0.02%
2018/06/12	4	82.00	4	82.38	82.50	0	5,436	0.00%
2018/06/08	7	82.77	0	0.00	82.55	7	5,459	0.13%
2018/06/07	1.1	83.44	2	83.20	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	11	83.06	83.30	-11	5,598	-0.20%
2018/06/05	7	82.65	2	82.50	82.50	5	5,538	0.09%
2018/06/04	5.1	82.37	6	82.45	82.60	-0.9	5,547	-0.02%
2018/06/01	0	0.00	9	81.39	81.35	-9	5,472	-0.16%
2018/05/31	1	80.70	1	80.70	80.75	0	5,533	0.00%
2018/05/30	10	80.62	0	0.00	80.40	10	5,568	0.18%
2018/05/29	0	0.00	1	81.60	81.85	-1	5,569	-0.02%
2018/05/25	0	0.00	1	81.80	81.85	-1	5,697	-0.02%
2018/05/23	2	81.58	1	81.40	81.35	1	5,743	0.02%
2018/05/22	2	82.30	0	0.00	81.75	2	5,770	0.03%
2018/05/21	0	0.00	0	82.05	82.05	0	5,933	0.00%
2018/05/18	2	81.00	1	81.30	80.95	1	6,008	0.02%
2018/05/17	2	81.43	2	81.43	81.20	0	6,238	0.00%
2018/05/16	0	0.00	10	81.65	81.75	-10	6,281	-0.16%
2018/05/15	0	0.00	6	81.93	81.65	-6	6,311	-0.10%
2018/05/14	0	0.00	25	82.22	82.50	-25	6,727	-0.37%
2018/05/11	0	0.00	20	81.32	81.60	-20	6,558	-0.30%
2018/05/10	0	0.00	16	80.63	80.65	-16	6,315	-0.25%
2018/05/09	1	80.10	18	80.43	80.45	-17	6,264	-0.27%
2018/05/08	0	0.00	11.1	79.87	80.00	-11.1	6,278	-0.18%
2018/05/07	27	79.04	1	79.45	79.50	26	6,271	0.41%
2018/05/04	0.1	79.10	4	78.69	78.95	-3.9	6,314	-0.06%
2018/05/03	5	78.68	0	0.00	78.55	5	6,384	0.08%
2018/05/02	9	79.57	1	80.10	79.40	8	6,320	0.13%
2018/04/30	8.1	79.86	7	79.99	80.00	1.1	6,313	0.02%
2018/04/27	11.1	78.99	7	79.16	79.20	4.1	6,300	0.07%
2018/04/26	20	79.02	1	78.95	79.05	19	6,167	0.31%
2018/04/25	29	79.01	1	79.10	79.30	28	5,981	0.47%
2018/04/24	18	79.56	0	0.00	79.55	18	5,821	0.31%
2018/04/23	16.1	80.19	0	0.00	79.95	16.1	5,635	0.29%
2018/04/20	15.1	80.70	0	0.00	80.75	15.1	5,524	0.27%
2018/04/19	0	0.00	1	82.60	82.65	-1	5,421	-0.02%
2018/04/18	2.1	81.80	1	82.00	81.60	1.1	5,395	0.02%
2018/04/17	4	81.49	0	0.00	81.40	4	5,375	0.07%
2018/04/16	2	82.13	0	0.00	82.30	2	5,399	0.04%
2018/04/12	2	82.55	2	83.08	82.50	0	5,467	0.00%
2018/04/11	1.1	82.81	0	0.00	82.85	1.1	5,534	0.02%
2018/04/10	0	0.00	5	82.50	82.50	-5	5,584	-0.09%
2018/04/09	4	82.18	0	0.00	82.20	4	5,639	0.07%
2018/04/03	9	81.29	2	81.40	81.50	7	5,642	0.12%
2018/04/02	1	82.25	0	0.00	82.25	1	5,617	0.02%
2018/03/31	2	82.75	0	0.00	82.95	2	5,607	0.04%
2018/03/29	3	82.03	0	0.00	82.10	3	5,612	0.05%
2018/03/28	8	82.63	1	82.55	82.25	7	5,560	0.13%
2018/03/27	2	82.95	2	83.08	83.40	0	5,518	0.00%
2018/03/26	2	82.10	0	0.00	82.20	2	5,484	0.04%
2018/03/23	3	81.93	1	82.25	82.10	2	5,489	0.04%
2018/03/22	0.1	83.65	15	84.21	83.55	-14.9	5,423	-0.27%
2018/03/21	1	83.70	4	84.03	83.85	-3	5,430	-0.06%
2018/03/20	0	0.00	5	83.64	83.80	-5	5,416	-0.09%
2018/03/19	0	0.00	1	84.00	83.85	-1	5,405	-0.02%
2018/03/16	2	83.48	10	83.40	83.90	-8	5,399	-0.15%
2018/03/13	1	84.40	15	84.41	84.95	-14	5,409	-0.26%
2018/03/12	6	84.11	2	84.18	84.15	4	5,367	0.07%
2018/03/09	0	0.00	6	82.93	82.85	-6	5,442	-0.11%
2018/03/07	0.1	82.00	4	82.25	81.80	-3.9	5,398	-0.07%
2018/03/06	0	0.00	10	81.88	82.15	-10	5,449	-0.18%
2018/03/05	0	0.00	2	81.18	80.75	-2	5,491	-0.04%
2018/03/02	7.1	80.86	0	0.00	81.15	7.1	5,452	0.13%
2018/03/01	7	81.43	0	0.00	81.75	7	5,382	0.13%
2018/02/27	1	82.75	0	0.00	82.35	1	5,345	0.02%
2018/02/26	6	82.40	2	82.63	82.40	4	5,235	0.08%
2018/02/23	3	81.72	2	82.00	82.00	1	5,206	0.02%
2018/02/22	0.1	81.20	0	0.00	81.00	0.1	5,225	0.00%
2018/02/21	0	0.00	16	81.34	81.50	-16	5,238	-0.31%
2018/02/12	7	79.78	9	79.59	79.70	-2	5,082	-0.04%
2018/02/09	33.1	78.44	1	78.95	79.05	32.1	5,062	0.63%
2018/02/08	0.1	80.90	7	80.54	80.60	-6.9	4,828	-0.14%
2018/02/07	12	81.23	52	80.78	80.65	-40	4,854	-0.82%
2018/02/06	70.1	79.89	5	80.00	79.65	65.1	4,702	1.38%
2018/02/05	21	83.27	7	83.40	83.60	14	4,182	0.33%
2018/02/01	1	85.25	0	0.00	85.25	1	4,049	0.02%
2018/01/31	5.6	84.29	1	84.20	84.65	4.6	4,014	0.11%
2018/01/30	23	84.92	2	84.60	84.55	21	3,980	0.53%
2018/01/29	38	85.67	0	0.00	85.55	38	3,924	0.97%
2018/01/26	18	87.17	27	87.39	87.50	-9	3,841	-0.23%
2018/01/24	4	87.43	1	87.10	87.20	3	3,678	0.08%
2018/01/23	0	0.00	1	88.15	88.30	-1	3,629	-0.03%
2018/01/22	3	87.63	1	87.85	87.95	2	3,588	0.06%
2018/01/19	0	0.00	4	86.58	87.15	-4	3,550	-0.11%
2018/01/18	0	0.00	1	86.00	86.30	-1	3,516	-0.03%
2018/01/17	1	85.40	6	85.08	85.15	-5	3,441	-0.15%
2018/01/16	0	85.00	3	84.68	85.00	-3	3,364	-0.09%
2018/01/15	0	0.00	3	84.60	84.65	-3	3,328	-0.09%
2018/01/12	0	0.00	8	83.93	84.10	-8	3,310	-0.24%
2018/01/11	0	0.00	0	83.55	83.40	0	3,303	0.00%
2018/01/10	0	0.00	1	83.70	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	2	84.15	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	5	83.98	84.10	-5	3,298	-0.15%
2018/01/05	2	83.60	2	83.68	83.75	0	3,272	0.00%
2018/01/04	0.1	83.45	1	83.50	83.50	-0.9	3,291	-0.03%
2018/01/03	0	0.00	3	83.37	83.35	-3	3,464	-0.09%