元大台灣50 (0050)-凱基-基隆券商分點個股進出

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
170.00
漲跌
▲3.00
漲幅
+1.80%
成交量
6,378張
產業
上市
3689人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	1	169.99	3.3	168.72	170.00	-2.3	9,831	-0.02%
2024/05/21	0	166.59	0.2	166.80	167.00	-0.1	9,929	0.00%
2024/05/20	3.2	166.54	3.1	166.37	167.20	0.1	10,029	0.00%
2024/05/17	1	166.81	1	167.35	167.25	0	10,138	0.00%
2024/05/16	2.2	167.95	2.1	169.27	167.45	0.1	10,210	0.00%
2024/05/15	1	166.65	5.6	167.10	166.65	-4.6	10,302	-0.04%
2024/05/14	0	163.05	3	164.18	164.40	-3	10,754	-0.03%
2024/05/13	1.2	163.14	4.5	163.62	163.30	-3.3	10,911	-0.03%
2024/05/10	2	160.93	3.1	161.01	161.65	-1.1	10,908	-0.01%
2024/05/09	3.1	160.57	1	160.95	160.50	2.1	10,887	0.02%
2024/05/08	1	160.68	5.2	160.39	160.70	-4.2	10,915	-0.04%
2024/05/07	2	159.98	7.1	160.01	160.10	-5.1	10,975	-0.05%
2024/05/06	1	159.21	2	159.15	159.20	-1	11,315	-0.01%
2024/05/03	0	157.31	0.3	156.98	156.95	-0.3	11,435	0.00%
2024/05/02	1.1	156.18	0.2	156.40	156.15	0.9	11,775	0.01%
2024/04/30	0	0.00	2	159.30	158.25	-2	11,907	-0.02%
2024/04/29	1	158.80	1.3	158.04	158.80	-0.3	11,948	0.00%
2024/04/26	0	0.00	3.2	156.08	156.00	-3.2	12,035	-0.03%
2024/04/25	2.4	153.50	0	0.00	153.50	2.4	12,372	0.02%
2024/04/24	1.1	156.34	4.7	155.47	156.35	-3.6	12,412	-0.03%
2024/04/23	3.1	151.90	1.1	151.50	151.90	2	12,890	0.02%
2024/04/22	3.5	150.69	3.1	150.84	150.45	0.4	13,165	0.00%
2024/04/19	12.8	151.22	0	0.00	150.90	12.8	13,214	0.10%
2024/04/18	0.3	158.48	0.4	158.07	158.95	-0.1	12,816	0.00%
2024/04/17	0	0.00	0.5	157.31	157.40	-0.5	12,800	0.00%
2024/04/16	5.6	155.61	13.9	155.76	155.65	-8.3	12,784	-0.06%
2024/04/15	2.6	160.13	1.4	160.09	160.00	1.2	12,601	0.01%
2024/04/12	0	162.35	0	0.00	162.10	0	12,626	0.00%
2024/04/11	0.2	161.97	1.4	162.29	162.50	-1.2	12,596	-0.01%
2024/04/10	0.1	162.75	1.6	163.15	163.00	-1.5	12,600	-0.01%
2024/04/09	0	0.00	0.9	162.78	163.25	-0.9	12,737	-0.01%
2024/04/08	1	158.65	0.1	159.65	159.45	0.9	12,701	0.01%
2024/04/03	2.1	158.60	0.1	158.67	158.55	2	12,825	0.02%
2024/04/02	2.1	159.33	3.6	159.10	159.65	-1.5	12,995	-0.01%
2024/04/01	0.2	157.65	3.9	158.25	157.40	-3.7	13,372	-0.03%
2024/03/29	1	157.90	6.1	157.71	157.90	-5.1	13,564	-0.04%
2024/03/28	2	156.83	3	156.87	156.90	-1	13,567	-0.01%
2024/03/27	1.1	157.20	3	157.32	157.65	-1.9	13,618	-0.01%
2024/03/26	2	157.52	3	158.32	157.60	-1	13,634	-0.01%
2024/03/25	0	157.10	0.7	157.60	157.50	-0.7	13,636	0.00%
2024/03/22	0.2	157.09	0.8	157.28	157.20	-0.6	13,586	0.00%
2024/03/21	0	0.00	5.3	156.83	157.40	-5.3	13,584	-0.04%
2024/03/20	0.1	154.14	1	154.95	153.20	-0.9	13,558	-0.01%
2024/03/19	1	154.25	0	0.00	154.05	1	13,924	0.01%
2024/03/18	0	153.55	1	154.00	154.40	-1	13,830	-0.01%
2024/03/15	0.1	153.69	0.5	155.00	153.00	-0.4	13,623	0.00%
2024/03/14	0.4	155.20	1	155.50	155.10	-0.6	13,532	0.00%
2024/03/13	2	155.47	1.2	155.92	155.25	0.8	13,611	0.01%
2024/03/12	1.7	154.23	8.1	154.19	154.50	-6.4	13,443	-0.05%
2024/03/11	7.3	152.99	1.1	153.95	152.90	6.2	13,318	0.05%
2024/03/08	3.3	154.84	5.7	155.03	154.45	-2.4	13,181	-0.02%
2024/03/07	1.1	151.34	3.1	152.02	152.30	-2	12,772	-0.02%
2024/03/06	0.3	148.07	1.2	148.32	148.85	-0.9	12,366	-0.01%
2024/03/05	0.1	148.13	1.1	148.25	148.15	-1	12,273	-0.01%
2024/03/04	0	0.00	3.8	146.51	146.95	-3.8	12,111	-0.03%
2024/02/29	0	142.89	1	142.85	143.30	-1	11,877	-0.01%
2024/02/27	1	143.59	0	0.00	143.35	1	11,985	0.01%
2024/02/26	0.1	143.60	0.6	143.70	143.95	-0.5	11,990	0.00%
2024/02/23	0	0.00	5.3	143.79	143.75	-5.3	11,929	-0.04%
2024/02/22	1	142.95	1	142.95	142.80	0	12,083	0.00%
2024/02/21	0	141.25	0.1	141.25	141.20	-0.1	12,022	0.00%
2024/02/20	1	141.65	1	141.60	141.65	0	12,301	0.00%
2024/02/19	0.3	140.80	2.4	140.82	141.10	-2.2	12,385	-0.02%
2024/02/16	2.3	141.74	0.2	141.50	141.30	2.1	12,615	0.02%
2024/02/15	2	141.65	27.8	141.71	142.35	-25.8	12,656	-0.20%
2024/02/05	1	135.95	1.1	136.17	135.95	-0.1	12,384	0.00%
2024/02/02	1	135.10	1	134.70	135.10	0	12,168	0.00%
2024/02/01	2.2	134.08	0	0.00	134.35	2.2	12,124	0.02%
2024/01/31	0.7	134.77	0.3	134.55	134.35	0.5	12,169	0.00%
2024/01/30	0	0.00	0.2	136.33	136.15	-0.2	12,165	0.00%
2024/01/29	1.2	136.47	6.1	136.34	136.50	-4.9	12,271	-0.04%
2024/01/26	1	135.70	4.7	135.78	135.65	-3.7	11,972	-0.03%
2024/01/25	0	0.00	65.9	135.09	135.65	-65.9	11,872	-0.56%
2024/01/24	0	0.00	2.6	134.24	134.00	-2.6	11,511	-0.02%
2024/01/23	0	0.00	1.1	133.58	134.05	-1.1	11,454	-0.01%
2024/01/22	0	0.00	2.1	134.12	133.80	-2.1	11,491	-0.02%
2024/01/19	0.1	131.25	34	132.11	132.90	-33.9	11,344	-0.30%
2024/01/18	2.8	128.22	0.1	128.15	128.30	2.7	11,276	0.02%
2024/01/17	9.4	127.85	0.1	128.00	127.45	9.3	11,225	0.08%
2024/01/16	4.5	131.73	2	132.00	131.65	2.5	10,739	0.02%
2024/01/15	2.6	133.06	0.1	133.20	133.00	2.6	10,507	0.02%
2024/01/12	5.5	132.67	0	0.00	132.65	5.5	10,378	0.05%
2024/01/11	0	0.00	0.1	132.95	132.85	-0.1	10,400	0.00%
2024/01/10	0.1	132.55	2.1	132.53	132.30	-2	10,466	-0.02%
2024/01/09	3.1	133.08	2.1	133.50	133.00	1	10,467	0.01%
2024/01/08	2.9	133.04	13	133.26	132.75	-10.1	10,501	-0.10%
2024/01/05	3.4	132.42	0.1	132.30	132.15	3.3	10,451	0.03%
2024/01/04	3	132.53	1	132.55	132.50	2	10,623	0.02%
2024/01/03	1.9	132.85	0	0.00	132.55	1.9	10,771	0.02%
2024/01/02	1.5	135.18	2	134.95	134.90	-0.5	10,627	-0.01%
2023/12/29	0	0.00	0.3	135.70	135.45	-0.3	10,597	0.00%
2023/12/27	0	0.00	2.1	135.01	135.75	-2.1	10,401	-0.02%
2023/12/26	1	134.35	2	134.15	134.25	-1	10,010	-0.01%
2023/12/25	1	133.50	1	133.30	133.50	0	9,822	0.00%
2023/12/22	0	0.00	2	132.70	132.95	-2	9,796	-0.02%
2023/12/21	1	132.50	0.6	132.58	132.60	0.4	9,860	0.00%
2023/12/20	0	0.00	2	133.63	133.75	-2	9,837	-0.02%
2023/12/19	0.2	132.95	0	0.00	133.40	0.2	9,885	0.00%
2023/12/18	1	133.34	0	0.00	133.90	1	10,144	0.01%
2023/12/15	1	134.15	1.1	134.08	133.70	-0.1	10,132	0.00%
2023/12/14	0	0.00	1.1	133.11	133.15	-1.1	9,893	-0.01%
2023/12/13	2	131.73	0	0.00	131.55	2	9,477	0.02%
2023/12/12	0	0.00	1	131.75	131.50	-1	9,524	-0.01%
2023/12/11	1	131.10	0.2	131.00	131.20	0.8	9,552	0.01%
2023/12/08	0.2	131.23	0.1	131.25	131.05	0.1	9,554	0.00%
2023/12/07	0.1	130.45	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0.1	131.00	0	0.00	130.80	0.1	9,471	0.00%
2023/12/05	0	0.00	8	130.25	130.35	-8	9,445	-0.08%
2023/12/04	1.4	131.16	0.2	131.15	131.30	1.2	9,459	0.01%
2023/12/01	0.1	131.40	0.3	131.50	131.80	-0.3	9,507	0.00%
2023/11/30	0.3	131.10	1	131.35	131.35	-0.7	9,479	-0.01%
2023/11/29	7	131.80	2.1	131.92	131.15	5	9,354	0.05%
2023/11/28	0.2	130.60	1	131.40	131.25	-0.8	9,295	-0.01%
2023/11/27	1	130.80	0	0.00	130.35	1	9,208	0.01%
2023/11/24	0	0.00	0.3	131.20	131.20	-0.3	9,147	0.00%
2023/11/21	0	0.00	8.3	132.25	132.55	-8.3	9,018	-0.09%
2023/11/20	1	130.60	0	130.70	130.95	1	8,657	0.01%
2023/11/17	0	0.00	8.8	131.23	131.00	-8.8	8,625	-0.10%
2023/11/16	0	0.00	5.5	131.03	130.60	-5.5	8,234	-0.07%
2023/11/15	1.3	130.68	21.9	130.54	130.55	-20.6	8,096	-0.25%
2023/11/14	1	129.30	10.1	129.36	129.00	-9.1	7,843	-0.12%
2023/11/13	2	128.90	18.4	129.19	128.70	-16.4	7,669	-0.21%
2023/11/10	0.5	126.64	0	0.00	126.75	0.5	7,548	0.01%
2023/11/09	11.2	127.20	1.5	126.93	127.25	9.7	7,601	0.13%
2023/11/08	0.5	126.95	6.1	127.19	127.20	-5.6	7,872	-0.07%
2023/11/07	0.1	126.40	2	126.50	126.50	-2	7,816	-0.02%
2023/11/06	3	127.10	11.8	126.91	126.55	-8.8	7,888	-0.11%
2023/11/03	0	0.00	1.8	125.13	125.45	-1.8	7,684	-0.02%
2023/11/02	0	0.00	4.3	123.75	124.50	-4.3	7,713	-0.06%
2023/11/01	4.2	121.86	2.9	121.84	121.75	1.4	7,626	0.02%
2023/10/31	13.9	121.78	1	121.40	121.15	12.9	7,666	0.17%
2023/10/30	8	122.21	0	0.00	122.00	8	7,686	0.10%
2023/10/27	3.5	122.67	0	0.00	122.30	3.5	7,608	0.05%
2023/10/26	10.4	121.73	0	0.00	121.75	10.4	7,661	0.14%
2023/10/25	0	0.00	0.3	124.40	124.20	-0.3	7,340	0.00%
2023/10/24	3	123.55	0	0.00	123.95	3	7,340	0.04%
2023/10/23	1.3	123.77	1.8	123.68	123.85	-0.6	7,293	-0.01%
2023/10/20	2	124.58	7	124.92	125.40	-5	7,276	-0.07%
2023/10/19	1	124.95	0	0.00	124.85	1	7,364	0.01%
2023/10/18	2.2	125.34	0	0.00	124.80	2.2	7,447	0.03%
2023/10/17	1	126.45	4.3	126.71	126.55	-3.3	7,349	-0.04%
2023/10/16	1	125.86	1	126.00	126.25	0	7,474	0.00%
2023/10/13	1	126.95	1	127.00	126.95	0	7,526	0.00%
2023/10/12	0	0.00	3.2	127.08	127.30	-3.2	7,674	-0.04%
2023/10/11	1.1	126.25	9.2	126.16	126.25	-8.1	7,681	-0.11%
2023/10/06	1.1	123.92	0	0.00	124.10	1.1	7,718	0.01%
2023/10/05	2	123.60	1	122.55	123.65	1	7,694	0.01%
2023/10/04	5	121.81	3	121.90	121.90	2	7,701	0.03%
2023/10/03	5	123.86	1	123.95	123.50	4	7,645	0.05%
2023/10/02	2.2	124.10	1	124.05	124.25	1.2	7,694	0.01%
2023/09/28	4	122.33	1	122.75	122.65	3	7,859	0.04%
2023/09/27	2.6	122.04	6	122.18	122.15	-3.4	7,849	-0.04%
2023/09/26	4	122.32	2	122.53	122.10	2	7,835	0.03%
2023/09/22	4.7	122.48	2	122.33	122.65	2.7	7,829	0.03%
2023/09/21	7.6	123.07	2	123.00	122.75	5.6	7,765	0.07%
2023/09/20	2.5	124.73	1	124.70	124.75	1.5	7,507	0.02%
2023/09/19	1.3	125.46	0	0.00	125.45	1.3	7,518	0.02%
2023/09/18	0.1	126.00	0	0.00	126.00	0.1	7,574	0.00%
2023/09/15	0	0.00	0.1	126.95	127.35	-0.1	7,899	0.00%
2023/09/14	1.3	126.80	0	0.00	126.95	1.3	7,912	0.02%
2023/09/13	1.1	125.21	1	124.95	125.20	0.1	7,892	0.00%
2023/09/12	3	124.64	2.1	124.05	125.05	0.9	7,959	0.01%
2023/09/11	3	123.75	2	123.95	123.80	1	8,099	0.01%
2023/09/08	3.1	124.29	1	123.90	124.30	2.1	8,073	0.03%
2023/09/07	1.3	124.80	0	0.00	124.85	1.3	8,371	0.02%
2023/09/06	1.2	126.12	0.8	126.00	126.00	0.5	8,506	0.01%
2023/09/05	0	0.00	0.4	126.38	126.45	-0.4	8,477	0.00%
2023/09/04	0.2	126.00	6	126.60	126.75	-5.8	8,502	-0.07%
2023/09/01	1	125.90	0	0.00	125.90	1	8,646	0.01%
2023/08/30	1.6	126.68	1	126.80	126.60	0.6	8,738	0.01%
2023/08/29	4.1	124.91	0	125.20	126.05	4.1	8,774	0.05%
2023/08/28	0	125.40	1.2	125.41	125.35	-1.2	8,731	-0.01%
2023/08/25	1.2	125.34	1.2	125.12	124.55	0.1	8,806	0.00%
2023/08/24	1.2	126.83	4.7	126.52	127.00	-3.6	8,890	-0.04%
2023/08/23	1	124.90	2.1	124.90	124.85	-1.1	9,020	-0.01%
2023/08/22	0	123.90	0	124.00	124.00	0	9,303	0.00%
2023/08/21	2.4	123.62	1	123.70	123.00	1.4	9,433	0.01%
2023/08/18	4.1	123.85	0.2	124.18	123.85	3.9	9,447	0.04%
2023/08/17	4.4	123.17	0	0.00	124.60	4.4	9,525	0.05%
2023/08/16	1.9	124.08	1	124.05	124.05	0.9	9,664	0.01%
2023/08/15	2.5	125.06	0.2	124.90	124.70	2.3	9,931	0.02%
2023/08/14	14.3	124.81	0	0.00	124.50	14.3	10,173	0.14%
2023/08/11	7.3	126.58	0	0.00	126.30	7.3	10,232	0.07%
2023/08/10	8.6	126.48	3	126.43	126.40	5.6	10,235	0.06%
2023/08/09	0	0.00	2.6	127.05	127.20	-2.6	10,122	-0.03%
2023/08/08	5.2	126.71	1	126.80	127.00	4.2	10,124	0.04%
2023/08/07	0	0.00	13	128.45	128.50	-13	10,010	-0.13%
2023/08/04	5	127.27	2.1	127.24	127.25	3	10,002	0.03%
2023/08/02	0.5	127.86	1	127.80	127.85	-0.5	9,967	-0.01%
2023/08/01	0.4	129.34	3	129.45	129.45	-2.6	9,867	-0.03%
2023/07/31	0.7	128.79	0	0.00	128.80	0.7	9,830	0.01%
2023/07/28	0	129.50	0	0.00	129.50	0	9,771	0.00%
2023/07/27	0	129.35	0	0.00	129.50	0	9,795	0.00%
2023/07/26	0	0.00	1	128.85	128.50	-1	9,814	-0.01%
2023/07/25	0	0.00	1	129.00	128.85	-1	9,835	-0.01%
2023/07/24	7	127.02	1.3	126.98	127.25	5.7	9,877	0.06%
2023/07/21	5.1	126.97	1.1	127.48	127.20	4	9,930	0.04%
2023/07/20	0	0.00	0.4	129.60	129.35	-0.4	10,026	0.00%
2023/07/19	1	129.20	10	130.20	128.75	-9	10,073	-0.09%
2023/07/18	1	130.00	0.5	130.69	129.85	0.5	9,915	0.00%
2023/07/17	0.5	132.06	1.8	132.06	132.00	-1.3	9,841	-0.01%
2023/07/14	1	132.30	4.1	132.11	132.25	-3.1	9,716	-0.03%
2023/07/13	0	0.00	1.9	131.58	130.90	-1.9	9,551	-0.02%
2023/07/12	1	129.30	0	0.00	129.45	1	9,385	0.01%
2023/07/11	1	128.95	0	0.00	129.20	1	9,379	0.01%
2023/07/10	1.1	127.13	1	128.10	127.45	0.1	9,413	0.00%
2023/07/07	2.2	127.64	1	127.20	127.70	1.2	9,330	0.01%
2023/07/06	7.7	128.13	0	0.00	127.90	7.7	9,296	0.08%
2023/07/05	2.2	130.73	2	130.75	130.80	0.2	9,086	0.00%
2023/07/04	2.4	131.00	0	0.00	131.00	2.4	9,075	0.03%
2023/07/03	0.1	130.40	3	130.53	130.70	-2.9	9,106	-0.03%
2023/06/30	1.3	128.46	2.1	128.75	129.10	-0.8	9,245	-0.01%
2023/06/29	1.3	129.69	0.1	129.80	129.05	1.2	9,318	0.01%
2023/06/28	2.7	129.34	0	0.00	129.10	2.7	9,274	0.03%
2023/06/27	3	129.12	1.5	129.30	128.90	1.5	9,342	0.02%
2023/06/26	1	129.95	0	0.00	129.75	1	9,410	0.01%
2023/06/21	0.1	130.45	1	131.00	130.55	-0.9	9,511	-0.01%
2023/06/20	0.4	130.64	0.7	130.56	130.55	-0.3	9,327	0.00%
2023/06/19	3	131.13	1.3	131.10	131.25	1.7	9,455	0.02%
2023/06/16	1.2	131.47	0	0.00	131.55	1.2	9,416	0.01%
2023/06/15	0	0.00	2	131.70	131.90	-2	9,414	-0.02%
2023/06/14	1.5	131.19	1	131.40	131.50	0.5	9,411	0.01%
2023/06/13	0	0.00	5.8	131.25	131.55	-5.8	9,559	-0.06%
2023/06/12	1.1	129.00	1.2	129.02	129.00	-0.2	9,371	0.00%
2023/06/09	1	127.80	1	127.50	127.80	0	9,326	0.00%
2023/06/08	1.3	127.59	2	127.93	126.85	-0.7	9,545	-0.01%
2023/06/07	1	128.10	3	127.77	128.10	-2	9,679	-0.02%
2023/06/06	1	126.70	2.9	126.83	126.70	-1.9	9,532	-0.02%
2023/06/05	1	126.50	0	0.00	126.35	1	9,525	0.01%
2023/06/02	1	126.75	3.6	126.51	126.75	-2.6	9,543	-0.03%
2023/06/01	1.2	125.01	0	0.00	125.15	1.2	9,567	0.01%
2023/05/31	1.1	126.13	1.1	125.75	126.15	0	9,554	0.00%
2023/05/30	2.2	126.67	4.3	126.73	126.75	-2.1	9,464	-0.02%
2023/05/29	0.1	127.05	2.8	126.87	126.75	-2.7	9,386	-0.03%
2023/05/26	0	0.00	30.2	125.71	125.95	-30.2	9,236	-0.33%
2023/05/25	0	0.00	8.7	122.98	123.05	-8.7	8,943	-0.10%
2023/05/24	1	121.60	1.3	121.49	121.60	-0.3	8,934	0.00%
2023/05/23	0	0.00	2	122.25	122.20	-2	8,826	-0.02%
2023/05/22	1	122.30	1	122.30	122.30	0	8,718	0.00%
2023/05/19	0	0.00	6	122.54	122.50	-6	8,549	-0.07%
2023/05/18	1	122.20	5.6	122.17	122.15	-4.6	8,164	-0.06%
2023/05/17	0.3	120.60	2.2	120.60	120.55	-1.9	8,002	-0.02%
2023/05/16	0	0.00	1.4	118.07	118.60	-1.4	7,695	-0.02%
2023/05/15	0.8	117.05	4	117.10	117.20	-3.2	7,628	-0.04%
2023/05/12	2.2	117.08	1	116.85	117.20	1.2	7,663	0.02%
2023/05/11	1.3	117.55	2	117.85	117.55	-0.7	7,680	-0.01%
2023/05/10	2.1	117.83	0	0.00	117.80	2.1	7,768	0.03%
2023/05/09	1	118.90	3	118.63	118.90	-2	7,838	-0.03%
2023/05/08	2	118.60	1.2	118.74	118.55	0.8	7,983	0.01%
2023/05/05	0.5	117.81	0	0.00	117.80	0.5	8,041	0.01%
2023/05/04	0.7	117.29	1.1	116.88	117.50	-0.4	8,263	-0.01%
2023/05/03	3.4	117.11	4	117.16	117.20	-0.6	8,310	-0.01%
2023/05/02	1.4	117.52	1.1	117.87	117.70	0.3	8,600	0.00%
2023/04/28	2	117.43	1	117.50	117.40	1	9,236	0.01%
2023/04/27	6.5	115.81	0	0.00	116.00	6.5	9,376	0.07%
2023/04/26	6.6	115.91	1.1	116.00	116.10	5.5	9,678	0.06%
2023/04/25	13.2	117.02	2	117.40	116.60	11.2	9,938	0.11%
2023/04/24	0.4	117.98	0	0.00	118.15	0.4	9,795	0.00%
2023/04/21	7.1	118.83	2	119.25	118.60	5.1	9,946	0.05%
2023/04/20	1.6	118.82	1.3	118.98	118.90	0.3	10,065	0.00%
2023/04/19	3.6	119.10	3.6	119.49	119.05	0	10,208	0.00%
2023/04/18	0.7	120.04	0.3	120.19	119.95	0.4	10,272	0.00%
2023/04/17	1.1	120.33	1.4	120.23	120.35	-0.3	10,392	0.00%
2023/04/14	1.4	120.65	3	120.33	120.65	-1.6	10,526	-0.02%
2023/04/13	8.1	119.70	1	119.90	119.50	7.1	10,722	0.07%
2023/04/12	0.3	120.42	1.4	120.55	120.55	-1.2	10,756	-0.01%
2023/04/11	2.3	120.75	0	0.00	120.85	2.3	10,939	0.02%
2023/04/10	1.1	121.01	1	121.40	121.00	0.1	11,043	0.00%
2023/04/07	1.2	120.93	0	0.00	121.00	1.2	11,050	0.01%
2023/04/06	0.2	120.99	0	0.00	121.00	0.2	11,043	0.00%
2023/03/31	1	121.60	1	121.80	121.60	0	11,018	0.00%
2023/03/30	1	120.80	3	121.40	121.20	-2	10,853	-0.02%
2023/03/29	0.5	120.67	0	0.00	120.60	0.5	10,861	0.00%
2023/03/28	0.4	120.40	0	0.00	120.40	0.4	11,017	0.00%
2023/03/27	0	0.00	0.3	121.45	121.45	-0.3	10,957	0.00%
2023/03/24	0	0.00	2	121.95	122.20	-2	10,978	-0.02%
2023/03/23	0	0.00	6	121.60	121.85	-6	10,884	-0.06%
2023/03/22	0	0.00	6.1	120.58	120.90	-6.1	10,757	-0.06%
2023/03/21	0.1	118.45	0.3	118.45	118.65	-0.2	10,628	0.00%
2023/03/20	2.5	117.97	0.2	118.25	118.10	2.4	10,708	0.02%
2023/03/17	0	0.00	3.2	118.28	118.95	-3.2	10,693	-0.03%
2023/03/16	6.9	116.68	1	116.60	117.05	5.9	10,665	0.05%
2023/03/15	3.2	117.58	0	0.00	117.60	3.2	10,542	0.03%
2023/03/14	6.6	117.56	0	0.00	117.50	6.6	10,505	0.06%
2023/03/13	4.2	117.75	3.2	118.38	118.80	1	10,522	0.01%
2023/03/10	4.9	118.26	0.2	118.45	118.30	4.7	10,334	0.05%
2023/03/09	0.2	120.36	0	0.00	120.20	0.2	10,527	0.00%
2023/03/08	3.6	120.25	0.2	120.35	120.30	3.3	10,627	0.03%
2023/03/07	0	0.00	0.5	121.00	121.30	-0.5	10,702	0.00%
2023/03/06	0	120.70	0	0.00	120.50	0	10,828	0.00%
2023/03/03	0.4	119.49	0	0.00	119.35	0.4	10,939	0.00%
2023/03/02	1	119.00	0	0.00	119.25	1	11,141	0.01%
2023/03/01	1.1	117.46	1	119.25	119.35	0.1	11,216	0.00%
2023/02/24	2.1	119.02	0.3	119.60	118.80	1.8	11,184	0.02%
2023/02/23	0	118.45	3.3	119.32	119.40	-3.3	11,237	-0.03%
2023/02/22	3.5	117.44	0	0.00	117.65	3.5	11,312	0.03%
2023/02/21	1.6	118.64	1.1	118.99	118.95	0.4	11,354	0.00%
2023/02/20	0.2	118.50	1.2	119.18	119.00	-1.1	11,674	-0.01%
2023/02/17	2.6	118.80	3	118.70	118.75	-0.4	12,141	0.00%
2023/02/16	0.3	120.35	0	0.00	120.30	0.3	12,312	0.00%
2023/02/15	6.9	119.54	4	118.85	118.85	2.9	12,701	0.02%
2023/02/14	0	0.00	2	121.53	121.65	-2	12,742	-0.02%
2023/02/13	1.2	120.05	0	0.00	120.75	1.2	12,930	0.01%
2023/02/10	0	120.90	0.3	120.85	121.00	-0.3	13,040	0.00%
2023/02/09	0.5	120.60	10.1	120.70	120.90	-9.6	13,138	-0.07%
2023/02/08	1	120.70	0.1	120.80	120.85	1	13,164	0.01%
2023/02/07	2.1	118.93	1.2	119.04	119.00	0.8	13,240	0.01%
2023/02/06	1	119.60	0.5	119.60	119.25	0.5	13,219	0.00%
2023/02/03	0.1	120.92	1.1	120.97	121.00	-1	13,134	-0.01%
2023/02/02	1.1	120.59	11.6	120.92	121.00	-10.5	13,144	-0.08%
2023/02/01	0.6	118.92	0	0.00	119.00	0.6	13,076	0.00%
2023/01/31	5.5	119.43	2	119.43	118.30	3.5	13,101	0.03%
2023/01/30	5.2	120.18	12.2	120.26	120.70	-7	12,923	-0.05%
2023/01/17	20.4	118.14	12	118.03	118.10	8.4	12,536	0.07%
2023/01/16	3	118.08	13.1	118.23	118.10	-10.1	12,585	-0.08%
2023/01/13	2	117.25	3	117.47	117.20	-1	12,328	-0.01%
2023/01/12	2.1	115.86	4	116.04	115.85	-1.9	12,170	-0.02%
2023/01/11	3.2	116.14	3	116.33	116.35	0.2	12,263	0.00%
2023/01/10	0	115.95	28	116.03	116.25	-28	12,110	-0.23%
2023/01/09	0	115.85	21.2	114.86	115.80	-21.2	12,237	-0.17%
2023/01/06	0.5	111.81	2	111.75	111.80	-1.5	12,178	-0.01%
2023/01/05	0.6	111.53	0	0.00	111.30	0.6	12,332	0.00%
2023/01/04	3.3	110.50	0.1	110.55	110.50	3.2	12,354	0.03%
2023/01/03	5.2	109.50	2.3	110.33	110.75	2.9	12,647	0.02%
2022/12/30	6.5	110.54	1	110.65	110.20	5.5	12,544	0.04%
2022/12/29	8.4	108.93	2	109.43	109.50	6.4	12,541	0.05%
2022/12/28	4.2	109.80	0	109.95	110.00	4.2	12,488	0.03%
2022/12/27	0.3	111.70	1.3	112.02	111.60	-1	12,410	-0.01%
2022/12/26	1.1	110.90	0.2	111.10	111.10	0.9	12,525	0.01%
2022/12/23	4.6	110.68	1	110.95	110.70	3.6	12,668	0.03%
2022/12/22	1	112.15	5	112.50	112.60	-4	12,741	-0.03%
2022/12/21	7.4	110.58	0	0.00	110.75	7.4	12,972	0.06%
2022/12/20	6	110.73	0.3	110.45	110.30	5.7	12,922	0.04%
2022/12/19	1.1	112.27	0	0.00	112.35	1.1	13,046	0.01%
2022/12/16	5.3	112.69	0	0.00	113.00	5.3	13,186	0.04%
2022/12/15	0	114.50	0.7	115.05	114.90	-0.7	13,237	-0.01%
2022/12/14	0.1	114.80	0	0.00	114.80	0.1	13,289	0.00%
2022/12/13	0.1	113.51	1.7	113.79	113.40	-1.6	13,254	-0.01%
2022/12/12	4.4	113.49	2.9	113.71	113.90	1.5	13,263	0.01%
2022/12/09	1	114.25	0	0.00	115.00	1	13,340	0.01%
2022/12/08	2.2	112.94	4.6	113.39	113.25	-2.4	13,297	-0.02%
2022/12/07	7.3	115.01	2.4	114.41	114.60	4.9	13,326	0.04%
2022/12/06	0.6	116.05	1.7	116.13	115.30	-1	13,265	-0.01%
2022/12/05	0.3	117.50	2	118.20	117.45	-1.7	13,225	-0.01%
2022/12/02	1.5	117.40	1.6	117.46	117.30	-0.1	13,144	0.00%
2022/12/01	2.6	119.04	1.4	118.88	118.35	1.2	13,277	0.01%
2022/11/30	2	116.00	0	0.00	116.35	2	12,974	0.02%
2022/11/29	2	114.42	4	113.99	115.40	-2	12,967	-0.02%
2022/11/28	1.5	114.65	0	0.00	114.35	1.5	13,021	0.01%
2022/11/25	1.2	116.76	4	116.74	116.70	-2.8	13,121	-0.02%
2022/11/24	1	115.90	2.4	116.11	116.70	-1.4	12,972	-0.01%
2022/11/23	0	115.15	1.1	115.51	115.60	-1.1	12,920	-0.01%
2022/11/22	0	114.70	1	114.75	114.80	-1	13,049	-0.01%
2022/11/21	0	113.98	0	0.00	113.85	0	13,123	0.00%
2022/11/18	1.1	115.10	5.2	114.75	114.25	-4.1	13,060	-0.03%
2022/11/17	0.3	114.35	0.6	113.20	114.55	-0.3	13,000	0.00%
2022/11/16	0.7	114.35	2	114.50	114.50	-1.3	12,949	-0.01%
2022/11/15	2.7	113.19	34.5	113.11	114.70	-31.8	12,689	-0.25%
2022/11/14	0.1	110.15	19	109.74	110.00	-18.9	12,193	-0.16%
2022/11/11	2.1	108.48	10.3	108.72	109.00	-8.2	11,979	-0.07%
2022/11/10	1.3	103.52	2	103.50	103.50	-0.7	11,638	-0.01%
2022/11/09	0.1	104.30	15	103.37	104.50	-15	11,557	-0.13%
2022/11/08	1.2	101.66	3	101.62	101.60	-1.8	11,401	-0.02%
2022/11/07	1.3	100.47	3.1	100.19	100.55	-1.8	11,368	-0.02%
2022/11/04	1.4	98.23	0	0.00	98.85	1.4	11,346	0.01%
2022/11/03	1.3	98.64	0	0.00	98.70	1.3	11,359	0.01%
2022/11/02	1.1	99.85	0	0.00	100.00	1.1	11,265	0.01%
2022/11/01	1	99.80	0	99.60	99.60	1	11,293	0.01%
2022/10/31	1	99.00	1.1	99.25	99.05	-0.1	11,311	0.00%
2022/10/28	2	97.72	1	97.30	97.75	1	11,257	0.01%
2022/10/27	1.1	99.14	0	99.05	99.00	1.1	11,196	0.01%
2022/10/26	1	96.95	0.1	97.40	97.60	1	11,358	0.01%
2022/10/25	7.7	97.20	0.1	96.85	96.70	7.5	11,334	0.07%
2022/10/24	4	99.14	0	0.00	98.60	4	11,134	0.04%
2022/10/21	4.7	99.19	0	0.00	98.90	4.7	10,989	0.04%
2022/10/20	5.5	97.88	0	0.00	99.20	5.5	10,919	0.05%
2022/10/19	3.2	100.20	0	100.82	99.75	3.2	10,813	0.03%
2022/10/18	0.5	100.60	0	100.95	101.10	0.5	10,729	0.00%
2022/10/17	4.5	99.46	0.2	100.00	99.95	4.3	10,883	0.04%
2022/10/14	5.2	101.98	0	101.85	101.85	5.2	10,703	0.05%
2022/10/13	17	99.22	1	99.49	99.00	16	10,793	0.15%
2022/10/12	10.6	99.92	0	0.00	100.20	10.6	10,666	0.10%
2022/10/11	27.9	101.20	0.5	100.88	100.70	27.4	10,814	0.25%
2022/10/07	1.1	106.59	0	0.00	106.20	1.1	10,601	0.01%
2022/10/06	1.4	107.78	2	107.90	108.00	-0.6	10,703	-0.01%
2022/10/05	4	106.80	2	107.50	107.25	2	10,975	0.02%
2022/10/04	1	104.70	0	104.65	104.80	1	10,983	0.01%
2022/10/03	3.3	102.51	1.3	102.44	102.20	2	10,983	0.02%
2022/09/30	4.1	103.39	10	103.30	103.45	-5.9	10,969	-0.05%
2022/09/29	10.2	105.12	0	0.00	104.90	10.2	10,983	0.09%
2022/09/28	10	106.04	0	0.00	105.25	10	11,069	0.09%
2022/09/27	8.4	107.35	2	107.73	107.50	6.4	11,024	0.06%
2022/09/26	7.5	107.48	0.5	107.55	107.65	7	11,316	0.06%
2022/09/23	11.6	109.68	0	110.00	109.70	11.6	11,564	0.10%
2022/09/22	16.1	109.93	5	110.60	110.75	11.1	11,661	0.10%
2022/09/21	5.2	112.15	0	0.00	112.10	5.2	11,516	0.04%
2022/09/20	0.1	112.65	0.3	112.55	113.05	-0.2	11,514	0.00%
2022/09/19	8.2	112.18	0.1	112.10	112.05	8.1	11,695	0.07%
2022/09/16	6.1	112.48	0	0.00	112.55	6.1	11,757	0.05%
2022/09/15	2.5	113.37	1	113.85	113.85	1.5	11,822	0.01%
2022/09/14	3.2	113.25	5.3	113.30	113.65	-2.1	12,011	-0.02%
2022/09/13	0.1	116.10	2.3	116.06	116.00	-2.1	11,937	-0.02%
2022/09/12	1	115.50	0	0.00	115.40	1	12,037	0.01%
2022/09/08	3	112.48	0	0.00	113.00	3	12,240	0.02%
2022/09/07	8.2	112.30	3.8	112.46	112.20	4.3	12,334	0.04%
2022/09/06	3.2	114.60	0	0.00	114.90	3.2	12,223	0.03%
2022/09/05	2.1	113.90	1	114.05	114.15	1.1	12,313	0.01%
2022/09/02	18.9	114.26	0	0.00	113.90	18.9	12,447	0.15%
2022/09/01	15.8	115.28	0	0.00	115.15	15.8	12,285	0.13%
2022/08/31	5.3	116.28	0	0.00	117.60	5.3	11,968	0.04%
2022/08/30	7.3	116.34	1.1	116.47	116.75	6.2	11,917	0.05%
2022/08/29	15.5	116.45	0.2	116.40	116.55	15.3	11,795	0.13%
2022/08/26	2.1	119.80	0	0.00	119.60	2.1	11,600	0.02%
2022/08/25	0.1	118.82	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	5.1	118.30	1	118.00	117.90	4.1	11,533	0.04%
2022/08/23	4.7	118.47	0	118.35	118.20	4.7	11,533	0.04%
2022/08/22	2.6	119.95	1	120.00	119.80	1.6	11,603	0.01%
2022/08/19	0	121.20	0	0.00	121.55	0	11,663	0.00%
2022/08/18	0.1	121.32	0	0.00	121.35	0.1	11,693	0.00%
2022/08/17	1.1	122.00	1	122.25	122.15	0.1	11,647	0.00%
2022/08/16	1.1	122.05	2.2	122.06	122.10	-1.1	11,500	-0.01%
2022/08/15	1	121.45	3	121.63	121.90	-2	11,381	-0.02%
2022/08/12	1.3	120.91	2	120.67	120.80	-0.7	11,283	-0.01%
2022/08/11	0.2	119.87	2.5	120.02	120.05	-2.4	11,262	-0.02%
2022/08/10	2.7	117.96	0	0.00	117.90	2.7	11,189	0.02%
2022/08/09	0	119.20	1.1	118.12	119.15	-1	11,138	-0.01%
2022/08/08	1.2	118.92	3	118.90	119.25	-1.8	11,102	-0.02%
2022/08/05	0.2	119.03	19	118.54	119.50	-18.8	11,075	-0.17%
2022/08/04	1.1	116.28	5	116.33	116.55	-3.9	11,117	-0.03%
2022/08/03	0	116.15	0.2	115.90	116.25	-0.2	11,137	0.00%
2022/08/02	6.5	115.61	2	115.75	115.55	4.5	11,237	0.04%
2022/08/01	0.1	117.65	1	117.75	117.65	-0.9	11,155	-0.01%
2022/07/29	1	118.00	1	118.30	118.00	0	11,279	0.00%
2022/07/28	0.3	117.29	2	117.53	116.90	-1.7	11,249	-0.02%
2022/07/27	0	115.80	2.5	116.34	116.70	-2.5	11,275	-0.02%
2022/07/26	3.2	115.50	2	115.73	115.65	1.2	11,248	0.01%
2022/07/25	1.1	116.90	1	116.50	116.70	0.1	11,236	0.00%
2022/07/22	0.1	116.55	0	116.50	116.80	0	11,253	0.00%
2022/07/21	1	115.85	3	115.40	116.35	-2	11,471	-0.02%
2022/07/20	7.2	115.90	7	115.87	115.05	0.2	11,480	0.00%
2022/07/19	5	114.14	1	114.05	114.30	4	11,735	0.03%
2022/07/18	1	114.40	2	114.33	114.20	-1	11,701	-0.01%
2022/07/15	6.5	114.99	2	114.83	115.50	4.5	11,398	0.04%
2022/07/14	1.2	112.34	3	112.90	114.00	-1.8	11,202	-0.02%
2022/07/13	4.5	113.27	11	113.13	113.45	-6.5	11,107	-0.06%
2022/07/12	13.8	109.68	0.2	110.30	109.55	13.6	10,992	0.12%
2022/07/11	4.3	112.37	0	0.00	112.25	4.3	11,151	0.04%
2022/07/08	1.5	113.35	1	112.95	113.25	0.5	11,108	0.00%
2022/07/07	3	111.35	4.2	112.07	112.10	-1.2	11,056	-0.01%
2022/07/06	6.1	109.04	0	0.00	108.85	6.1	11,069	0.06%
2022/07/05	2.4	110.42	11	109.95	111.00	-8.6	11,088	-0.08%
2022/07/04	6.2	110.71	0	0.00	110.45	6.2	10,967	0.06%
2022/07/01	4.7	112.47	0	113.20	111.55	4.7	10,771	0.04%
2022/06/30	13	116.19	5.3	116.38	115.80	7.7	10,386	0.07%
2022/06/29	1.2	118.76	0	0.00	118.80	1.2	10,175	0.01%
2022/06/28	2	119.60	0	0.00	119.80	2	10,130	0.02%
2022/06/27	1.2	120.50	3	121.33	120.95	-1.8	10,086	-0.02%
2022/06/24	0	118.20	0	118.85	118.15	0	9,916	0.00%
2022/06/23	8.8	118.21	4	117.35	117.90	4.8	9,910	0.05%
2022/06/22	7.7	119.96	0	0.00	119.50	7.7	9,711	0.08%
2022/06/21	0	121.80	1	121.00	122.20	-1	9,532	-0.01%
2022/06/20	5.7	119.97	5.2	119.84	119.75	0.5	9,595	0.00%
2022/06/17	10.7	120.72	5.3	121.09	120.85	5.4	9,520	0.06%
2022/06/16	2.6	122.60	4	123.03	122.50	-1.4	9,321	-0.02%
2022/06/15	1.2	123.13	2	122.95	122.75	-0.8	9,320	-0.01%
2022/06/14	1.3	122.67	0	0.00	123.35	1.3	9,405	0.01%
2022/06/13	7.6	123.62	5	123.68	123.55	2.6	9,524	0.03%
2022/06/10	1.1	126.64	0	0.00	127.10	1.1	9,634	0.01%
2022/06/09	0.1	128.40	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	1	128.70	0.7	128.80	128.80	0.3	9,850	0.00%
2022/06/07	0	127.30	1	127.00	127.40	-1	10,025	-0.01%
2022/06/06	1.2	127.81	2	128.95	128.70	-0.9	10,292	-0.01%
2022/06/02	1	128.00	0	0.00	127.80	1	10,921	0.01%
2022/06/01	0.3	129.48	1	129.90	129.15	-0.7	11,714	-0.01%
2022/05/31	1	127.90	4.8	128.98	129.80	-3.8	11,817	-0.03%
2022/05/30	1	127.75	3	127.90	128.55	-2	11,774	-0.02%
2022/05/27	0	125.30	3.1	124.86	125.50	-3.1	11,633	-0.03%
2022/05/26	1.1	123.48	0.5	123.30	122.90	0.6	11,576	0.01%
2022/05/25	0	0.00	0.1	124.50	124.45	-0.1	11,855	0.00%
2022/05/24	1.2	124.11	2	123.70	123.50	-0.8	12,301	-0.01%
2022/05/23	0	125.20	0	0.00	124.90	0	12,291	0.00%
2022/05/20	3.1	123.91	1.1	124.49	124.65	1.9	12,557	0.02%
2022/05/19	1.8	123.42	1	123.20	123.30	0.8	12,570	0.01%
2022/05/18	0	125.75	0	0.00	125.70	0	12,514	0.00%
2022/05/17	1.2	124.00	0	0.00	124.35	1.2	12,491	0.01%
2022/05/16	4	123.65	1	122.95	123.00	3	12,534	0.02%
2022/05/13	5.5	122.15	0	0.00	122.35	5.5	12,561	0.04%
2022/05/12	8	122.00	1	121.29	121.25	6.9	12,641	0.05%
2022/05/11	0.1	124.09	0	0.00	124.20	0.1	12,516	0.00%
2022/05/10	3.7	122.17	0	0.00	124.00	3.7	12,482	0.03%
2022/05/09	5.4	124.72	0.1	124.75	124.55	5.3	12,386	0.04%
2022/05/06	10.8	126.15	2	126.28	126.65	8.8	12,357	0.07%
2022/05/05	4	129.56	3	129.25	129.25	1	12,475	0.01%
2022/05/04	4.1	127.90	0	0.00	127.80	4.1	12,667	0.03%
2022/05/03	4.2	128.11	0	0.00	127.80	4.2	12,902	0.03%
2022/04/29	1	129.00	1	129.30	128.75	0	13,017	0.00%
2022/04/28	7.3	126.91	0	0.00	127.10	7.3	13,316	0.06%
2022/04/27	17.9	126.55	1	126.50	126.55	16.9	13,394	0.13%
2022/04/26	7.5	129.15	1	129.20	129.25	6.5	13,160	0.05%
2022/04/25	12.2	129.05	6	129.03	129.25	6.2	13,244	0.05%
2022/04/22	10	131.07	0	0.00	131.60	10	12,823	0.08%
2022/04/21	1	132.95	0	0.00	132.75	1	12,805	0.01%
2022/04/20	0	131.85	1	132.20	132.65	-1	12,863	-0.01%
2022/04/19	1.1	132.02	6	132.20	132.00	-4.9	12,919	-0.04%
2022/04/18	15	131.46	0	0.00	131.55	15	13,064	0.11%
2022/04/15	7.7	132.55	1	132.06	132.25	6.7	13,027	0.05%
2022/04/14	0.2	134.80	0	0.00	134.55	0.2	12,799	0.00%
2022/04/13	0.1	135.05	1	134.35	135.05	-0.9	12,860	-0.01%
2022/04/12	5.4	132.35	1	131.70	132.55	4.4	12,933	0.03%
2022/04/11	7.9	132.64	1	132.35	132.45	6.9	12,857	0.05%
2022/04/08	2.1	133.81	0	133.90	134.55	2.1	12,692	0.02%
2022/04/07	10.8	134.38	1	134.10	133.80	9.8	12,647	0.08%
2022/04/06	4.3	135.64	1.6	135.85	136.25	2.7	12,778	0.02%
2022/04/01	1.8	136.73	0	0.00	136.95	1.8	12,959	0.01%
2022/03/31	2	138.35	0	0.00	138.10	2	12,939	0.02%
2022/03/30	1	138.25	18	138.50	138.55	-17	13,089	-0.13%
2022/03/29	0.2	136.90	0	0.00	136.85	0.2	13,185	0.00%
2022/03/28	4.8	136.18	2	136.35	136.70	2.8	13,145	0.02%
2022/03/25	0.1	138.05	2.4	138.22	138.20	-2.3	13,081	-0.02%
2022/03/24	0	137.55	0	0.00	138.00	0	13,072	0.00%
2022/03/23	1.9	138.03	10.2	137.97	138.10	-8.3	13,082	-0.06%
2022/03/22	3.1	136.74	0	0.00	136.80	3.1	13,004	0.02%
2022/03/21	1.2	137.29	1.4	137.21	137.00	-0.2	13,069	0.00%
2022/03/18	9.1	136.18	2	136.10	136.10	7.1	13,019	0.05%
2022/03/17	0	135.55	5	135.88	136.40	-5	12,884	-0.04%
2022/03/16	6.5	131.68	0	132.15	132.20	6.5	12,706	0.05%
2022/03/15	24.4	131.76	0.2	131.80	131.65	24.2	12,465	0.19%
2022/03/14	3.3	134.34	1	134.90	134.40	2.3	12,255	0.02%
2022/03/11	6.3	134.94	0.2	134.73	134.40	6.1	12,162	0.05%
2022/03/10	8.6	136.28	0.5	136.65	136.35	8.1	12,050	0.07%
2022/03/09	22	132.63	1	133.00	132.50	21	11,890	0.18%
2022/03/08	25.2	131.98	2	131.95	131.15	23.2	11,690	0.20%
2022/03/07	35.7	134.19	1.2	134.04	134.00	34.5	11,064	0.31%
2022/03/04	8	138.51	1	138.40	138.45	7	10,368	0.07%
2022/03/03	0.4	140.05	0	0.00	139.95	0.4	10,345	0.00%
2022/03/02	0.7	139.81	0	0.00	139.65	0.7	10,465	0.01%
2022/03/01	0.8	140.62	1.3	139.19	140.45	-0.5	10,405	-0.01%
2022/02/25	11.4	138.57	0	0.00	138.50	11.4	10,318	0.11%
2022/02/24	21.9	139.36	1	139.40	138.80	20.9	10,017	0.21%
2022/02/23	1.1	142.09	0	0.00	142.25	1.1	9,590	0.01%
2022/02/22	14	141.58	0	0.00	141.85	14	9,615	0.15%
2022/02/21	0.3	143.39	0.1	143.60	143.80	0.2	9,402	0.00%
2022/02/18	0.2	143.54	0.1	144.20	144.10	0.1	9,666	0.00%
2022/02/17	0.3	144.61	2	144.70	144.50	-1.7	9,697	-0.02%
2022/02/16	0.6	143.95	1	143.95	144.40	-0.4	9,723	0.00%
2022/02/15	3.5	142.72	0	0.00	142.05	3.5	9,706	0.04%
2022/02/14	8.9	142.54	0	0.00	142.70	8.9	9,657	0.09%
2022/02/11	0	0.00	1	144.25	144.95	-1	9,549	-0.01%
2022/02/10	0.5	143.85	5	143.95	145.05	-4.6	9,682	-0.05%
2022/02/09	4.6	143.16	0	0.00	143.40	4.6	9,705	0.05%
2022/02/08	2.4	143.18	1	143.00	142.90	1.4	9,757	0.01%
2022/02/07	9.3	142.12	0	0.00	142.30	9.3	9,615	0.10%
2022/01/26	13	141.64	0	0.00	141.55	13	9,253	0.14%
2022/01/25	21.5	141.54	6	141.50	141.65	15.5	9,024	0.17%
2022/01/24	9.2	142.56	1	141.90	144.00	8.2	8,674	0.09%
2022/01/21	17.2	142.99	1	143.10	142.65	16.2	8,537	0.19%
2022/01/20	10.6	148.50	0.1	149.00	149.10	10.5	8,114	0.13%
2022/01/19	20.6	148.91	0	0.00	148.50	20.6	7,967	0.26%
2022/01/18	20.8	151.44	13.1	151.99	150.30	7.7	7,897	0.10%
2022/01/17	3	151.77	1.2	151.79	152.00	1.8	7,780	0.02%
2022/01/14	15.5	149.59	15	150.30	150.30	0.5	7,751	0.01%
2022/01/13	1	149.95	1	150.01	150.30	0	7,800	0.00%
2022/01/12	0.1	149.55	1	149.30	149.55	-0.9	7,918	-0.01%
2022/01/11	0.2	147.86	0	0.00	148.30	0.2	7,890	0.00%
2022/01/10	1.5	147.22	0	0.00	147.55	1.5	7,682	0.02%
2022/01/07	0.1	146.83	0.2	146.90	146.60	-0.1	7,644	0.00%
2022/01/06	2.1	148.21	0	0.00	147.90	2.1	7,582	0.03%
2022/01/05	8	149.89	1	150.00	149.30	7	7,528	0.09%
2022/01/04	12.1	149.43	11	149.10	149.60	1.1	7,522	0.01%
2022/01/03	5	146.35	0	0.00	146.40	5	7,490	0.07%
2021/12/30	0	0.00	0	145.60	145.50	0	7,603	0.00%
2021/12/29	1	145.30	1.2	145.74	145.95	-0.2	7,866	0.00%
2021/12/28	0	0.00	2.4	145.04	145.30	-2.4	7,940	-0.03%
2021/12/27	0	143.90	0	143.90	144.15	0	7,953	0.00%
2021/12/24	1.2	143.28	2.3	143.04	143.05	-1.2	8,296	-0.01%
2021/12/23	0	0.00	0.2	142.90	142.65	-0.2	8,364	0.00%
2021/12/22	1.1	141.84	0	0.00	141.85	1.1	8,627	0.01%
2021/12/20	3.1	140.87	0	0.00	140.65	3.1	8,940	0.03%
2021/12/17	1.1	141.61	1	142.00	141.90	0.1	8,971	0.00%
2021/12/15	0	140.00	0	0.00	140.30	0	9,290	0.00%
2021/12/14	0.2	140.30	0	0.00	140.10	0.2	9,187	0.00%
2021/12/13	0	0.00	1	142.00	141.50	-1	9,242	-0.01%
2021/12/09	0	142.24	0	0.00	142.00	0	9,351	0.00%
2021/12/08	0	142.50	2	142.75	142.35	-2	9,329	-0.02%
2021/12/07	1.1	140.72	0	0.00	141.80	1.1	9,198	0.01%
2021/12/06	0.1	141.10	1	141.30	141.35	-1	9,199	-0.01%
2021/12/02	0.2	141.60	4.6	141.47	141.80	-4.4	9,307	-0.05%
2021/12/01	6	139.01	6	139.45	140.30	0	9,390	0.00%
2021/11/30	2.1	138.68	0	0.00	138.00	2.1	9,504	0.02%
2021/11/29	1.1	137.79	2	138.15	138.15	-0.9	9,449	-0.01%
2021/11/26	3.4	138.20	0	0.00	138.15	3.4	9,567	0.04%
2021/11/24	2.4	140.50	0	0.00	140.50	2.4	9,955	0.02%
2021/11/23	0	0.00	1	141.44	141.10	-1	10,179	-0.01%
2021/11/22	0.1	142.58	0	142.60	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	1	143.47	142.80	-1	10,275	-0.01%
2021/11/18	0	0.00	5.8	142.13	142.45	-5.8	10,259	-0.06%
2021/11/17	0.2	141.30	0.3	141.40	141.65	-0.1	10,259	0.00%
2021/11/16	0	0.00	0.1	141.10	141.20	-0.1	10,182	0.00%
2021/11/15	0	0.00	2	141.05	140.95	-2	10,524	-0.02%
2021/11/11	1	139.35	0	139.40	139.25	1	10,895	0.01%
2021/11/10	0	0.00	1	140.50	140.50	-1	11,000	-0.01%
2021/11/09	1	140.95	10	140.79	140.70	-9	11,029	-0.08%
2021/11/08	0	0.00	2	138.95	139.20	-2	10,862	-0.02%
2021/11/05	0	0.00	3.6	137.73	138.10	-3.6	10,800	-0.03%
2021/11/04	2	137.10	1	136.70	136.15	1	10,654	0.01%
2021/11/03	1	136.60	2	136.68	136.60	-1	10,696	-0.01%
2021/11/02	1	137.60	0	136.45	136.25	1	10,722	0.01%
2021/11/01	0	0.00	2	136.40	136.50	-2	10,749	-0.02%
2021/10/29	1.2	135.49	0.5	136.10	135.80	0.8	10,790	0.01%
2021/10/28	0.5	137.09	1.2	137.17	137.15	-0.7	10,809	-0.01%
2021/10/27	0.1	137.15	2	137.48	137.55	-2	10,855	-0.02%
2021/10/26	0	0.00	3.3	137.31	137.55	-3.3	10,796	-0.03%
2021/10/25	0.2	136.03	2	136.25	136.40	-1.8	10,800	-0.02%
2021/10/22	0	0.00	2	136.50	136.50	-2	11,178	-0.02%
2021/10/21	0.1	136.50	3.1	137.65	136.10	-3	11,263	-0.03%
2021/10/20	2.1	136.81	27	137.10	136.60	-24.9	11,238	-0.22%
2021/10/19	0	0.00	0.1	136.20	136.95	-0.1	11,047	0.00%
2021/10/18	1	136.70	1	136.60	135.85	0	11,008	0.00%
2021/10/15	0.2	136.00	3.5	136.14	136.25	-3.3	11,132	-0.03%
2021/10/14	3	132.87	3.1	133.21	132.75	-0.1	11,039	0.00%
2021/10/13	1	132.30	0	0.00	132.40	1	11,159	0.01%
2021/10/12	2	132.43	0	0.00	132.85	2	11,224	0.02%
2021/10/08	0	0.00	1	134.20	134.20	-1	11,241	-0.01%
2021/10/07	0	0.00	4	135.54	135.35	-4	11,270	-0.04%
2021/10/06	4.6	132.77	0	0.00	133.00	4.6	11,272	0.04%
2021/10/05	10.7	131.78	4.1	131.76	132.95	6.6	11,131	0.06%
2021/10/04	9	133.38	0	0.00	133.15	9	10,793	0.08%
2021/10/01	8.1	134.57	0	0.00	133.95	8.1	10,472	0.08%
2021/09/30	4.2	135.85	0	0.00	137.05	4.2	10,130	0.04%
2021/09/29	29.3	136.11	0	0.00	136.00	29.3	9,960	0.29%
2021/09/28	0	139.10	0	0.00	139.00	0	9,592	0.00%
2021/09/27	2	139.75	0	0.00	140.00	2	9,375	0.02%
2021/09/24	0	0.00	0.6	139.31	139.65	-0.6	9,255	-0.01%
2021/09/23	0.3	138.30	3.5	138.17	138.00	-3.2	9,309	-0.03%
2021/09/22	7.8	136.95	0	0.00	137.20	7.8	9,363	0.08%
2021/09/17	0.7	139.80	0	0.00	140.50	0.7	9,031	0.01%
2021/09/16	2.5	140.23	0	0.00	140.10	2.5	9,076	0.03%
2021/09/15	0.1	140.90	0.1	140.90	140.75	0	9,046	0.00%
2021/09/13	0.1	141.50	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	1	141.95	1.1	140.56	141.95	-0.1	9,216	0.00%
2021/09/09	1.1	140.26	1	139.90	140.30	0.1	9,202	0.00%
2021/09/08	0	140.64	0.3	141.10	140.65	-0.3	9,204	0.00%
2021/09/07	0	141.85	0	0.00	141.90	0	9,208	0.00%
2021/09/06	0	0.00	3.1	142.30	142.55	-3.1	9,137	-0.03%
2021/09/03	2	141.40	4.3	141.25	141.90	-2.3	8,961	-0.03%
2021/09/02	1.1	140.08	3	140.83	139.90	-1.9	8,889	-0.02%
2021/09/01	1	141.00	7.3	140.86	141.00	-6.3	8,873	-0.07%
2021/08/31	3	139.27	9.2	139.40	140.35	-6.2	8,618	-0.07%
2021/08/30	1	139.50	10.4	139.03	139.50	-9.4	8,528	-0.11%
2021/08/27	1	138.15	27.2	137.89	138.15	-26.2	8,225	-0.32%
2021/08/26	5	136.72	9	137.01	137.00	-4	8,032	-0.05%
2021/08/25	0	0.00	6	135.93	136.05	-6	7,997	-0.08%
2021/08/23	2.1	134.34	2	133.48	134.35	0.1	8,065	0.00%
2021/08/20	11.3	130.76	3.1	131.11	130.75	8.3	8,127	0.10%
2021/08/19	12.3	132.39	8	132.86	131.80	4.3	7,960	0.05%
2021/08/18	4.5	133.69	2.4	132.84	134.90	2.1	7,607	0.03%
2021/08/17	9.1	134.76	2	134.98	134.35	7.1	7,401	0.10%
2021/08/16	3	135.33	1	135.35	135.35	2	7,356	0.03%
2021/08/13	5.2	135.78	2	136.20	135.65	3.2	7,346	0.04%
2021/08/12	1.4	136.95	1	137.05	136.95	0.4	7,386	0.01%
2021/08/11	8	136.88	2.1	137.05	137.20	5.9	7,630	0.08%
2021/08/10	17	137.63	2	138.08	137.65	15	7,841	0.19%
2021/08/09	21	137.32	28	138.40	138.40	-7	8,326	-0.08%
2021/08/06	9.1	138.10	1	138.85	138.80	8.1	8,495	0.10%
2021/08/05	2	139.05	3.1	139.15	139.00	-1.1	8,882	-0.01%
2021/08/04	0	139.00	6	139.15	139.25	-6	9,429	-0.06%
2021/08/03	0	0.00	33	138.14	138.45	-33	9,761	-0.34%
2021/08/02	4	137.56	12	137.61	137.90	-8	9,731	-0.08%
2021/07/30	5.1	136.31	2	136.35	136.05	3.1	9,727	0.03%
2021/07/29	4	135.99	4	135.93	136.50	0	9,795	0.00%
2021/07/28	12.3	134.54	8	134.36	134.25	4.3	9,762	0.04%
2021/07/27	8	136.31	3	136.43	136.40	5	9,483	0.05%
2021/07/26	26.2	136.86	2	137.50	136.45	24.2	9,424	0.26%
2021/07/23	15	137.54	24	138.16	137.65	-9	9,379	-0.10%
2021/07/22	3	138.48	16	138.49	137.65	-13	9,377	-0.14%
2021/07/21	4	136.82	0	0.00	136.70	4	9,385	0.04%
2021/07/20	15.1	137.30	0	0.00	137.20	15.1	9,371	0.16%
2021/07/19	20.1	137.93	0	0.00	138.30	20.1	9,339	0.21%
2021/07/16	0	139.60	0	0.00	139.90	0	9,231	0.00%
2021/07/15	1	141.80	3	141.40	141.80	-2	9,206	-0.02%
2021/07/14	3	140.40	2	140.78	140.50	1	9,085	0.01%
2021/07/13	1	140.05	1.5	140.58	140.15	-0.5	9,060	0.00%
2021/07/12	12	138.78	46	139.76	139.00	-34	9,018	-0.38%
2021/07/09	21	137.30	0	0.00	137.75	21	8,918	0.24%
2021/07/08	13	138.37	0	138.85	138.85	13	8,912	0.15%
2021/07/07	3.1	139.10	3	139.18	139.00	0.1	8,939	0.00%
2021/07/06	2	139.65	4	139.85	139.75	-2	8,927	-0.02%
2021/07/05	1	139.60	8.5	139.55	139.60	-7.5	8,881	-0.08%
2021/07/01	1	138.31	1.3	138.63	138.30	-0.3	8,850	0.00%
2021/06/30	0.1	138.99	2	139.20	138.95	-1.9	8,929	-0.02%
2021/06/29	0	137.65	5	137.48	137.60	-5	8,892	-0.06%
2021/06/24	0.2	136.78	1	136.90	136.70	-0.9	8,908	-0.01%
2021/06/23	2.1	136.19	22	136.70	137.05	-19.9	8,937	-0.22%
2021/06/22	4	135.13	8	135.33	134.85	-4	8,912	-0.04%
2021/06/21	27	135.75	5	135.21	134.70	22	8,987	0.25%
2021/06/18	5	138.15	2	138.38	138.00	3	8,840	0.03%
2021/06/16	4	138.58	3	138.53	138.70	1	9,004	0.01%
2021/06/15	2	138.58	2.5	138.83	138.85	-0.5	8,999	-0.01%
2021/06/11	3	138.10	5	138.02	138.10	-2	9,044	-0.02%
2021/06/09	21	135.31	3	135.62	135.50	18	9,050	0.20%
2021/06/08	3	136.70	2	137.05	136.50	1	9,042	0.01%
2021/06/07	4	136.08	3	135.82	137.30	1	9,146	0.01%
2021/06/04	0	136.75	0	0.00	136.95	0	9,056	0.00%
2021/06/03	1	137.85	2	138.05	137.60	-1	9,225	-0.01%
2021/06/02	5	136.89	4	137.30	137.70	1	9,343	0.01%
2021/06/01	0.1	137.80	1	138.00	137.70	-0.9	9,497	-0.01%
2021/05/31	3	137.08	3	136.72	137.10	0	9,680	0.00%
2021/05/28	1.3	135.48	2	135.65	135.80	-0.7	9,647	-0.01%
2021/05/27	3	133.12	3	132.72	133.55	0	9,607	0.00%
2021/05/26	3.1	134.44	15	134.52	134.50	-11.9	9,951	-0.12%
2021/05/25	5	134.30	6	134.16	134.40	-1	10,035	-0.01%
2021/05/24	2.3	132.32	6	131.82	132.15	-3.8	10,058	-0.04%
2021/05/21	0	0.00	2	133.03	132.35	-2	10,015	-0.02%
2021/05/20	3	130.22	3	130.38	130.50	0	9,961	0.00%
2021/05/19	8	131.29	10	131.51	131.40	-2	9,948	-0.02%
2021/05/18	7.1	131.56	7.5	131.02	132.30	-0.4	9,840	0.00%
2021/05/17	16.1	126.83	10	126.42	126.50	6.1	9,884	0.06%
2021/05/14	3.1	128.47	6	128.74	128.95	-2.9	9,504	-0.03%
2021/05/13	16.8	128.28	11	128.05	127.50	5.8	9,360	0.06%
2021/05/12	34.8	128.72	22.3	128.01	129.40	12.5	9,026	0.14%
2021/05/11	19.4	133.80	1	134.40	133.25	18.4	8,567	0.21%
2021/05/10	3	138.50	4	138.85	138.45	-1	8,380	-0.01%
2021/05/07	2.1	139.22	4	138.89	139.40	-2	8,542	-0.02%
2021/05/06	0.1	136.05	2.1	137.04	136.95	-2	8,667	-0.02%
2021/05/05	2.1	136.24	5	136.83	135.75	-3	8,665	-0.03%
2021/05/04	8.2	136.68	13	137.34	137.05	-4.8	8,758	-0.05%
2021/05/03	0	138.84	1	138.35	138.25	-1	8,766	-0.01%
2021/04/29	0	141.03	1	142.00	140.60	-1	9,050	-0.01%
2021/04/28	1	140.45	2	140.45	140.40	-1	9,130	-0.01%
2021/04/27	2.1	141.17	4	141.16	141.25	-1.9	9,580	-0.02%
2021/04/26	1	141.19	16.4	140.68	141.20	-15.4	9,671	-0.16%
2021/04/23	0	138.23	0	0.00	139.15	0	9,710	0.00%
2021/04/22	0	138.35	2.3	138.62	137.90	-2.3	9,969	-0.02%
2021/04/21	3.3	138.09	2	138.40	138.00	1.3	10,103	0.01%
2021/04/20	0	139.15	0	0.00	139.25	0	10,151	0.00%
2021/04/19	0	139.15	4	139.26	139.50	-4	10,253	-0.04%
2021/04/16	4	138.79	3	138.80	139.25	1	10,289	0.01%
2021/04/15	1	138.00	7	138.69	139.05	-6	10,319	-0.06%
2021/04/14	0.2	137.44	5	136.55	137.90	-4.8	10,305	-0.05%
2021/04/13	3	137.81	16.5	137.87	137.15	-13.5	10,375	-0.13%
2021/04/12	2	137.20	2.2	137.58	137.15	-0.1	10,361	0.00%
2021/04/09	0	138.05	5	137.98	137.95	-5	10,365	-0.05%
2021/04/08	2	137.72	7	137.66	138.25	-5	10,401	-0.05%
2021/04/07	3	137.60	3	137.65	137.80	0	10,387	0.00%
2021/04/06	2	137.60	9.2	138.08	137.65	-7.2	10,367	-0.07%
2021/04/01	1	135.60	3.3	135.86	135.75	-2.3	10,270	-0.02%
2021/03/31	3	134.93	4	135.21	134.75	-1	10,197	-0.01%
2021/03/30	1	135.45	2	135.80	135.90	-1	10,111	-0.01%
2021/03/29	3.1	135.36	3.1	135.33	135.45	0	10,101	0.00%
2021/03/26	2.2	134.32	19.2	133.65	134.35	-17	10,062	-0.17%
2021/03/25	3.1	131.20	1	130.95	131.95	2.1	10,001	0.02%
2021/03/24	17.5	131.55	2	131.83	131.50	15.5	9,961	0.16%
2021/03/23	2	133.75	1.2	134.04	133.60	0.9	9,839	0.01%
2021/03/22	2	133.36	1	131.70	133.40	1	9,946	0.01%
2021/03/19	8.3	132.65	1	132.75	132.80	7.3	10,014	0.07%
2021/03/18	2.3	135.06	7	135.40	134.90	-4.7	9,888	-0.05%
2021/03/17	1	134.90	0	0.00	134.20	1	9,850	0.01%
2021/03/16	1	135.15	17	135.05	135.35	-16	9,874	-0.16%
2021/03/15	1.1	134.80	3	134.97	134.90	-1.9	9,864	-0.02%
2021/03/12	0.3	134.96	1	135.00	135.25	-0.7	9,907	-0.01%
2021/03/11	1.1	134.69	3	134.08	134.70	-1.9	9,927	-0.02%
2021/03/10	1.1	131.67	1	131.70	131.90	0.1	9,978	0.00%
2021/03/09	3.3	130.70	3	131.12	131.35	0.3	9,987	0.00%
2021/03/08	4.1	132.30	4	132.83	131.85	0.1	9,867	0.00%
2021/03/05	16.2	130.83	4.5	132.10	131.95	11.7	9,749	0.12%
2021/03/04	22.6	132.19	2	132.58	132.75	20.6	9,669	0.21%
2021/03/03	4	134.10	4	133.99	135.40	0	9,480	0.00%
2021/03/02	7	134.38	5	134.53	133.45	2	9,381	0.02%
2021/02/26	25.4	133.85	4	133.95	133.40	21.4	9,330	0.23%
2021/02/25	4	137.68	2	137.26	137.55	2	8,991	0.02%
2021/02/24	5.6	136.61	4	137.25	136.45	1.6	8,916	0.02%
2021/02/23	5	137.70	1	136.85	138.50	4	8,820	0.05%
2021/02/22	8.2	139.24	4	139.33	138.80	4.2	8,766	0.05%
2021/02/19	10.4	138.29	5.3	138.25	138.85	5	8,979	0.06%
2021/02/18	2.2	139.86	6	140.30	140.35	-3.8	8,968	-0.04%
2021/02/17	7	139.85	22.3	139.44	140.55	-15.3	8,948	-0.17%
2021/02/05	3	134.77	8	134.94	134.80	-5	8,696	-0.06%
2021/02/04	2.2	132.96	3	133.83	133.55	-0.8	8,613	-0.01%
2021/02/03	7.1	134.96	0.9	135.01	134.35	6.2	8,645	0.07%
2021/02/02	2.2	133.82	7	133.76	134.45	-4.8	8,600	-0.06%
2021/02/01	5	129.01	11.2	129.99	130.75	-6.2	8,606	-0.07%
2021/01/29	23.2	129.42	12	130.18	128.20	11.2	8,474	0.13%
2021/01/28	7.4	129.95	5	130.74	130.35	2.4	8,312	0.03%
2021/01/27	5.3	132.99	5.3	133.00	133.05	0	8,153	0.00%
2021/01/26	18.5	133.55	18	133.17	132.85	0.5	8,096	0.01%
2021/01/25	7.3	135.16	2.8	135.98	135.60	4.5	8,024	0.06%
2021/01/22	18	138.08	0	0.00	137.45	18	7,902	0.23%
2021/01/21	3.8	141.07	12	142.87	143.00	-8.2	7,622	-0.11%
2021/01/20	4.4	138.22	1.1	138.11	138.20	3.3	7,472	0.04%
2021/01/19	0	0.00	20	137.52	137.95	-20	7,029	-0.28%
2021/01/18	8.1	133.78	5	133.44	134.40	3.1	6,876	0.04%
2021/01/15	6.1	136.31	1.9	135.95	134.50	4.2	6,692	0.06%
2021/01/14	2.1	134.02	0	0.00	134.05	2.1	6,370	0.03%
2021/01/13	1	134.40	3	133.45	135.30	-2	6,291	-0.03%
2021/01/12	2.1	132.05	1.1	133.05	132.10	1	6,137	0.02%
2021/01/11	10	131.03	2	131.38	132.30	8	6,013	0.13%
2021/01/08	7	131.08	0.7	131.27	131.20	6.3	5,897	0.11%
2021/01/07	1	129.00	1.5	128.93	128.90	-0.5	5,756	-0.01%
2021/01/06	4.1	125.64	4	125.44	125.95	0.1	5,688	0.00%
2021/01/05	8.7	124.31	1	124.10	124.60	7.7	5,601	0.14%
2020/12/31	3	122.22	1.1	121.78	122.25	1.9	5,807	0.03%
2020/12/30	1.1	120.97	1	120.00	121.60	0.1	5,778	0.00%
2020/12/29	4	119.89	3	119.87	119.90	1	5,802	0.02%
2020/12/28	1	120.00	1	119.30	120.00	0	5,849	0.00%
2020/12/25	2	118.85	3	119.00	118.95	-1	5,851	-0.02%
2020/12/24	1	118.80	1	118.55	118.80	0	5,867	0.00%
2020/12/23	1.1	118.14	1	117.80	118.15	0.1	5,926	0.00%
2020/12/22	3	118.07	2	118.48	118.00	1	6,014	0.02%
2020/12/21	1.4	119.17	3	118.30	119.35	-1.6	6,182	-0.03%
2020/12/18	2	118.18	3	118.45	118.20	-1	6,199	-0.02%
2020/12/17	0	118.20	1.3	118.25	118.60	-1.3	6,268	-0.02%
2020/12/16	2.2	119.03	1	118.55	119.25	1.2	6,315	0.02%
2020/12/15	3.4	117.05	3	117.28	117.05	0.4	6,176	0.01%
2020/12/14	0	0.00	0.2	118.50	118.25	-0.2	6,165	0.00%
2020/12/11	4.2	118.24	4	118.45	118.75	0.2	6,372	0.00%
2020/12/10	2.3	118.52	1	118.35	118.60	1.3	6,385	0.02%
2020/12/09	7	119.99	1	119.85	120.05	6	6,346	0.09%
2020/12/08	0.1	119.15	1	119.00	120.05	-1	6,292	-0.02%
2020/12/07	4	118.10	0.4	118.30	118.40	3.6	6,247	0.06%
2020/12/04	3.3	116.12	0.1	116.00	117.30	3.2	6,240	0.05%
2020/12/03	4	115.33	1	115.40	115.40	3	6,111	0.05%
2020/12/02	1.1	115.39	1	114.85	115.40	0.1	6,104	0.00%
2020/12/01	2	113.88	11.1	113.72	114.30	-9.1	6,101	-0.15%
2020/11/30	8.2	113.84	4	113.98	113.30	4.2	6,103	0.07%
2020/11/27	0.1	114.40	4	114.70	114.65	-3.9	6,017	-0.06%
2020/11/26	0.1	114.65	0	0.00	114.85	0.1	6,025	0.00%
2020/11/24	4	115.18	0	0.00	114.90	4	6,077	0.07%
2020/11/23	3	115.15	2	115.23	115.45	1	6,072	0.02%
2020/11/20	2	113.78	1	113.80	114.00	1	6,021	0.02%
2020/11/19	6	114.09	5	114.16	114.15	1	6,002	0.02%
2020/11/18	3	113.60	0.2	114.40	114.35	2.8	5,990	0.05%
2020/11/17	0	0.00	1	113.60	113.60	-1	5,798	-0.02%
2020/11/16	2.8	111.01	4.6	112.18	112.80	-1.8	5,974	-0.03%
2020/11/13	6	108.70	3	108.75	109.25	3	5,922	0.05%
2020/11/12	1	108.75	2	108.98	108.80	-1	5,921	-0.02%
2020/11/11	10.5	107.80	12.1	108.36	108.75	-1.6	5,951	-0.03%
2020/11/10	5	107.35	3.7	107.33	107.10	1.3	5,872	0.02%
2020/11/09	3.4	108.10	1	107.70	108.10	2.4	5,890	0.04%
2020/11/06	3	106.53	2	106.53	106.70	1	5,800	0.02%
2020/11/05	1	105.71	5	106.10	106.05	-4	5,749	-0.07%
2020/11/04	4	105.18	0	0.00	106.15	4	5,775	0.07%
2020/11/03	0	0.00	3	104.15	104.60	-3	5,805	-0.05%
2020/11/02	5.1	102.83	5	103.15	103.40	0.1	5,855	0.00%
2020/10/30	5.2	103.17	0	0.00	103.00	5.2	5,771	0.09%
2020/10/29	6.1	103.56	2	104.00	103.85	4.1	5,742	0.07%
2020/10/28	2.2	104.93	2	105.05	105.00	0.2	5,746	0.00%
2020/10/27	0.1	105.77	3.1	105.53	105.50	-3	5,756	-0.05%
2020/10/26	0	0.00	0	106.40	106.10	0	5,809	0.00%
2020/10/23	9	106.09	1	106.10	106.10	8	5,921	0.14%
2020/10/22	4	105.69	0	0.00	106.10	4	6,240	0.06%
2020/10/21	1	106.00	1	106.50	105.95	0	6,583	0.00%
2020/10/19	0	106.60	1	106.45	106.60	-1	6,827	-0.01%
2020/10/16	1	105.30	1	105.75	105.25	0	6,890	0.00%
2020/10/15	2	105.78	1	106.00	105.70	1	7,247	0.01%
2020/10/14	0	0.00	0.2	106.70	106.70	-0.2	7,329	0.00%
2020/10/13	0.6	106.95	6	107.02	107.10	-5.5	7,587	-0.07%
2020/10/12	1.1	107.18	1	107.50	107.05	0.1	7,623	0.00%
2020/10/08	1	105.65	2	106.15	106.20	-1	7,814	-0.01%
2020/10/07	0	0.00	2	104.63	104.80	-2	7,814	-0.03%
2020/10/06	0	0.00	1.2	104.17	104.25	-1.2	7,948	-0.01%
2020/10/05	1	103.30	9.1	103.26	103.05	-8.1	8,024	-0.10%
2020/09/30	4	102.81	1	103.30	103.00	3	8,046	0.04%
2020/09/29	1	102.60	3	102.35	102.55	-2	8,172	-0.02%
2020/09/28	3	101.70	0	0.00	102.30	3	8,341	0.04%
2020/09/25	6	100.43	1	100.65	100.65	5	8,481	0.06%
2020/09/24	5	100.89	1	101.55	100.45	4	8,572	0.05%
2020/09/23	0.1	103.10	0	0.00	102.95	0.1	8,435	0.00%
2020/09/22	0.1	103.60	0	0.00	103.10	0.1	8,512	0.00%
2020/09/18	0	0.00	1	104.85	105.30	-1	8,603	-0.01%
2020/09/17	0	0.00	3.4	105.22	105.40	-3.4	8,688	-0.04%
2020/09/16	1	106.45	1	106.65	106.55	0	8,687	0.00%
2020/09/15	0	0.00	5	105.03	104.95	-5	8,615	-0.06%
2020/09/14	0.6	104.45	0	0.00	104.55	0.6	8,564	0.01%
2020/09/11	0	0.00	1	103.30	103.25	-1	8,552	-0.01%
2020/09/10	0.4	103.20	0	0.00	103.20	0.4	8,696	0.00%
2020/09/04	0	0.00	1	102.35	102.55	-1	9,299	-0.01%
2020/09/01	0	0.00	1	102.45	103.35	-1	9,676	-0.01%
2020/08/27	0.1	104.55	1	105.10	104.55	-0.9	10,136	-0.01%
2020/08/21	0	0.00	1	102.05	102.80	-1	10,427	-0.01%
2020/08/20	2	100.43	1	102.55	100.60	1	10,368	0.01%
2020/08/19	0	0.00	5	104.80	104.25	-5	10,314	-0.05%
2020/08/18	1	105.00	1	104.90	105.00	0	10,301	0.00%
2020/08/17	6	105.49	2	105.53	105.60	4	10,461	0.04%
2020/08/14	0	0.00	3	104.07	104.50	-3	10,494	-0.03%
2020/08/12	0	0.00	1	103.75	103.25	-1	10,596	-0.01%
2020/08/10	0	0.00	1.2	105.26	105.60	-1.2	10,686	-0.01%
2020/08/07	2	105.03	0	0.00	104.65	2	10,733	0.02%
2020/08/06	1	105.25	0	0.00	105.40	1	10,703	0.01%
2020/08/04	0	0.00	0.2	103.10	103.30	-0.2	10,799	0.00%
2020/08/03	0	0.00	1	103.35	102.00	-1	10,820	-0.01%
2020/07/31	0	0.00	0	103.60	103.80	0	10,803	0.00%
2020/07/30	0	0.00	1	104.20	104.05	-1	10,817	-0.01%
2020/07/29	1	102.95	0.3	102.35	102.55	0.7	10,838	0.01%
2020/07/28	6.2	106.47	11.3	106.72	103.60	-5.1	10,938	-0.05%
2020/07/27	13	103.24	5.6	103.02	103.30	7.5	10,878	0.07%
2020/07/24	2	98.50	2	99.65	98.50	0	10,696	0.00%
2020/07/23	0	0.00	1	98.50	98.85	-1	10,533	-0.01%
2020/07/22	1	98.65	12	98.78	98.95	-11	10,665	-0.10%
2020/07/21	0	0.00	5	98.35	98.70	-5	10,641	-0.05%
2020/07/20	1	97.00	0.1	97.00	97.05	0.9	10,451	0.01%
2020/07/17	0	0.00	1	97.20	97.20	-1	10,475	-0.01%
2020/07/15	1	97.60	3	97.62	97.05	-2	10,605	-0.02%
2020/07/14	1	96.65	3	96.10	96.65	-2	10,825	-0.02%
2020/07/13	2	95.68	6	95.63	96.05	-4	10,808	-0.04%
2020/07/10	3	94.85	7	95.11	94.65	-4	10,897	-0.04%
2020/07/09	1	95.35	1	95.40	95.45	0	10,924	0.00%
2020/07/08	0	0.00	4	95.19	95.15	-4	10,927	-0.04%
2020/07/07	0.1	94.40	4	94.66	94.50	-3.9	10,839	-0.04%
2020/07/06	0	0.00	2.4	93.89	94.15	-2.4	10,868	-0.02%
2020/07/03	0	0.00	3.5	92.51	92.55	-3.5	10,881	-0.03%
2020/07/02	0	0.00	4	91.48	91.50	-4	10,886	-0.04%
2020/07/01	5	90.75	1	90.10	90.50	4	10,964	0.04%
2020/06/29	5	89.40	0	0.00	89.10	5	10,992	0.05%
2020/06/24	0	0.00	2	90.15	90.00	-2	11,055	-0.02%
2020/06/23	0	0.00	3	89.40	89.45	-3	11,253	-0.03%
2020/06/22	1	89.00	1.4	89.24	89.05	-0.4	11,428	0.00%
2020/06/17	1	88.50	1.3	89.00	89.00	-0.3	12,493	0.00%
2020/06/16	0	0.00	1	88.50	88.90	-1	12,982	-0.01%
2020/06/15	5	87.70	1	88.10	87.00	4	13,934	0.03%
2020/06/12	3	87.60	2	87.70	88.25	1	14,552	0.01%
2020/06/11	4	89.35	4	89.86	89.05	0	15,044	0.00%
2020/06/10	5	90.33	4	90.41	90.45	1	15,370	0.01%
2020/06/09	4	89.45	0	0.00	89.60	4	16,081	0.02%
2020/06/08	1	89.50	28	89.42	89.50	-27	16,639	-0.16%
2020/06/05	3	87.98	23	88.30	88.35	-20	16,634	-0.12%
2020/06/04	2	87.58	1.2	87.72	87.60	0.8	16,865	0.00%
2020/06/03	1	86.30	2	86.40	86.80	-1	17,076	-0.01%
2020/06/02	0	0.00	2	85.38	85.30	-2	17,058	-0.01%
2020/06/01	1	85.00	0	0.00	84.90	1	17,022	0.01%
2020/05/29	0	0.00	2	84.00	84.45	-2	17,023	-0.01%
2020/05/28	4.3	84.11	5	84.37	83.85	-0.8	17,119	0.00%
2020/05/26	2	84.53	9	84.44	84.45	-7	17,792	-0.04%
2020/05/25	1	83.05	1	82.65	83.50	0	17,786	0.00%
2020/05/22	4	83.06	1	83.00	82.95	3	17,846	0.02%
2020/05/21	2	84.35	2	84.33	84.50	0	17,849	0.00%
2020/05/18	1	83.05	0	0.00	83.15	1	17,798	0.01%
2020/05/15	0	0.00	1	84.00	83.85	-1	17,869	-0.01%
2020/05/14	1	83.80	0.3	83.50	83.30	0.7	17,870	0.00%
2020/05/12	1.2	83.94	0	0.00	84.05	1.2	17,821	0.01%
2020/05/11	1	85.30	4	85.10	85.05	-3	17,723	-0.02%
2020/05/08	1	84.55	2	84.30	84.35	-1	17,698	-0.01%
2020/05/07	2	83.48	0	84.00	83.85	2	17,719	0.01%
2020/05/05	1	83.70	1	83.05	83.40	0	17,851	0.00%
2020/05/04	5	82.89	3	82.67	83.00	2	17,833	0.01%
2020/04/30	0	0.00	2	84.83	85.50	-2	17,721	-0.01%
2020/04/29	1	83.70	1	83.70	83.70	0	17,672	0.00%
2020/04/28	2	82.28	0	0.00	82.55	2	17,849	0.01%
2020/04/27	3	82.30	4	82.21	82.55	-1	18,260	-0.01%
2020/04/24	2	80.83	0	0.00	80.90	2	18,144	0.01%
2020/04/23	8	80.77	5	80.85	80.90	3	18,184	0.02%
2020/04/22	5	79.73	2	80.43	80.60	3	18,107	0.02%
2020/04/21	5	80.98	2	81.98	80.60	3	18,096	0.02%
2020/04/20	2	83.00	1	83.25	83.00	1	17,938	0.01%
2020/04/17	1	83.25	8.7	83.21	83.25	-7.7	17,844	-0.04%
2020/04/16	1	81.00	1	81.00	80.80	0	17,420	0.00%
2020/04/15	3.3	81.45	4	81.10	81.20	-0.7	17,333	0.00%
2020/04/14	2	80.63	1	80.00	80.95	1	17,185	0.01%
2020/04/13	3	79.03	0	0.00	78.80	3	17,072	0.02%
2020/04/10	2	79.10	0	0.00	79.30	2	17,104	0.01%
2020/04/09	2	79.58	4	79.30	79.25	-2	17,121	-0.01%
2020/04/08	2	79.00	40	78.95	79.60	-38	16,942	-0.22%
2020/04/07	1	78.85	5.3	78.47	78.50	-4.3	16,760	-0.03%
2020/04/06	1	76.80	3.1	76.69	77.05	-2.1	16,558	-0.01%
2020/04/01	0	76.15	4	76.35	75.90	-4	16,404	-0.02%
2020/03/31	0.1	76.40	0	0.00	76.15	0.1	16,291	0.00%
2020/03/30	2.3	74.69	5	75.44	75.85	-2.8	16,158	-0.02%
2020/03/27	12	77.88	6	77.86	76.60	6	15,956	0.04%
2020/03/26	7	76.96	17	76.49	77.20	-10	15,647	-0.06%
2020/03/25	8	76.84	14	77.05	76.85	-6	15,383	-0.04%
2020/03/24	1.1	74.98	22.1	74.75	74.25	-21.1	14,877	-0.14%
2020/03/23	15.2	71.23	6	71.47	70.80	9.2	14,493	0.06%
2020/03/20	33.1	71.86	18	72.91	74.00	15.1	14,198	0.11%
2020/03/19	19.9	69.39	6	69.65	68.55	13.9	13,591	0.10%
2020/03/18	20.2	73.75	1	74.55	72.80	19.2	12,556	0.15%
2020/03/17	10.1	75.01	0	0.00	74.85	10.1	11,920	0.08%
2020/03/16	16.2	78.65	3	78.65	77.30	13.2	11,101	0.12%
2020/03/13	35.1	77.77	3	78.27	81.00	32.1	10,628	0.30%
2020/03/12	18.7	82.82	0	0.00	82.15	18.7	9,783	0.19%
2020/03/11	2.3	86.26	4	85.54	85.30	-1.8	9,093	-0.02%
2020/03/10	8	85.41	3	85.50	86.30	5	8,896	0.06%
2020/03/09	13.5	86.16	0	0.00	85.85	13.5	8,539	0.16%
2020/03/06	11.1	88.64	0	0.00	88.35	11.1	8,102	0.14%
2020/03/05	0	0.00	5	90.02	90.20	-5	7,852	-0.06%
2020/03/04	2	88.55	2	88.90	89.20	0	7,779	0.00%
2020/03/03	7	88.81	3	88.82	88.60	4	7,661	0.05%
2020/03/02	23.1	87.48	0	0.00	87.35	23.1	7,510	0.31%
2020/02/27	27	88.78	0	0.00	88.65	27	7,110	0.38%
2020/02/26	13	89.20	1	89.00	89.45	12	6,741	0.18%
2020/02/25	9	90.03	3	89.77	90.35	6	6,515	0.09%
2020/02/24	4.3	90.11	0	0.00	90.10	4.3	6,423	0.07%
2020/02/21	1	91.65	0	0.00	91.25	1	6,330	0.02%
2020/02/20	2	91.80	0	0.00	91.70	2	6,287	0.03%
2020/02/18	4	91.13	0	0.00	91.05	4	6,122	0.07%
2020/02/17	0	0.00	0	92.80	92.30	0	5,950	0.00%
2020/02/14	0	0.00	2	92.55	92.95	-2	5,878	-0.03%
2020/02/13	0	0.00	2	92.95	92.80	-2	5,836	-0.03%
2020/02/12	0	0.00	2.2	92.50	92.65	-2.2	5,837	-0.04%
2020/02/11	2	91.68	6	91.75	91.75	-4	5,791	-0.07%
2020/02/10	6	90.81	2	90.68	91.00	4	5,757	0.07%
2020/02/07	8	91.18	0	0.00	91.20	8	5,710	0.14%
2020/02/05	2	90.88	0	0.00	90.85	2	5,550	0.04%
2020/02/04	0	0.00	1	90.80	90.60	-1	5,485	-0.02%
2020/02/03	3.6	88.95	4	87.90	89.05	-0.5	5,494	-0.01%
2020/01/31	6	90.37	2	90.20	89.95	4	5,321	0.08%
2020/01/30	7.8	94.23	4.3	94.34	92.15	3.6	5,069	0.07%
2020/01/20	3	97.80	0	0.00	97.70	3	4,616	0.06%
2020/01/17	2	97.38	0	0.00	97.30	2	4,632	0.04%
2020/01/15	0	0.00	1	98.45	97.60	-1	4,438	-0.02%
2020/01/13	0	0.00	2	98.00	98.00	-2	4,147	-0.05%
2020/01/10	3	97.28	1	97.05	97.30	2	4,083	0.05%
2020/01/09	1	96.70	7	96.80	96.95	-6	3,974	-0.15%
2020/01/08	6	95.90	1	95.20	95.65	5	3,921	0.13%
2020/01/07	1	95.90	0	0.00	96.10	1	3,852	0.03%
2020/01/06	1.1	96.41	0	0.00	96.40	1.1	3,905	0.03%
2020/01/03	0	0.00	1	97.50	97.65	-1	3,865	-0.03%
2020/01/02	0	0.00	0.5	97.80	97.65	-0.5	3,954	-0.01%
2019/12/31	1	96.95	0	0.00	96.95	1	3,942	0.03%
2019/12/30	1	98.15	0	0.00	97.80	1	3,933	0.03%
2019/12/27	1	98.00	0	0.00	98.00	1	3,962	0.03%
2019/12/26	2	97.15	0	0.00	97.35	2	4,006	0.05%
2019/12/25	0	0.00	0.5	97.35	97.35	-0.5	4,106	-0.01%
2019/12/24	2	97.40	0	0.00	97.20	2	4,224	0.05%
2019/12/20	2.1	97.31	0	0.00	96.95	2.1	4,296	0.05%
2019/12/19	1	97.60	1	97.70	97.65	0	4,321	0.00%
2019/12/18	1	98.00	2	97.95	98.20	-1	4,356	-0.02%
2019/12/17	1	97.25	2	97.90	98.15	-1	4,431	-0.02%
2019/12/16	3	96.90	0	0.00	96.85	3	4,483	0.07%
2019/12/13	0	0.00	1	97.00	96.90	-1	4,692	-0.02%
2019/12/12	1	95.75	4	95.63	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	2	93.63	93.75	-2	4,718	-0.04%
2019/12/09	0	0.00	4	93.55	93.65	-4	4,831	-0.08%
2019/12/04	1.1	91.62	1	91.50	91.70	0.1	5,253	0.00%
2019/12/03	0	0.00	0.8	92.10	92.05	-0.8	5,638	-0.01%
2019/11/29	2	91.75	0	0.00	91.50	2	5,843	0.03%
2019/11/28	1	92.95	0	0.00	92.95	1	5,862	0.02%
2019/11/27	1	92.85	0	0.00	93.20	1	6,162	0.02%
2019/11/26	0	0.00	1	93.00	92.85	-1	6,183	-0.02%
2019/11/19	0	0.00	2	93.55	93.60	-2	6,378	-0.03%
2019/11/15	0	0.00	2	92.33	92.30	-2	6,467	-0.03%
2019/11/11	5	91.57	2.1	91.18	91.15	2.9	6,916	0.04%
2019/11/08	0	0.00	1	92.50	92.55	-1	6,942	-0.01%
2019/11/07	2	92.65	0	0.00	92.85	2	6,947	0.03%
2019/11/05	0	0.00	6.1	92.85	92.90	-6.1	7,187	-0.08%
2019/11/04	2	92.10	2	91.63	92.20	0	7,536	0.00%
2019/11/01	2	89.80	0	0.00	90.10	2	7,768	0.03%
2019/10/31	0	0.00	1	90.50	90.10	-1	8,003	-0.01%
2019/10/30	0	0.00	3	89.70	89.85	-3	7,929	-0.04%
2019/10/29	0	0.00	15.3	89.45	89.45	-15.3	7,891	-0.19%
2019/10/28	4	89.20	0	0.00	89.20	4	7,803	0.05%
2019/10/24	0	0.00	2	88.70	88.80	-2	7,690	-0.03%
2019/10/23	2	88.70	0	0.00	88.45	2	7,729	0.03%
2019/10/22	0	0.00	1	88.65	88.70	-1	7,742	-0.01%
2019/10/18	1	87.95	1	88.50	87.95	0	7,908	0.00%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	4	88.03	88.10	-4	8,108	-0.05%
2019/10/15	0	0.00	1	87.75	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	4	87.49	87.55	-4	8,237	-0.05%
2019/10/08	0	0.00	3	86.40	86.50	-3	8,169	-0.04%
2019/10/04	0	0.00	1	85.25	85.15	-1	8,144	-0.01%
2019/10/03	0	0.00	1	84.95	84.80	-1	8,150	-0.01%
2019/10/01	0	0.00	6	85.43	85.95	-6	8,066	-0.07%
2019/09/27	0	0.00	1.2	84.56	84.60	-1.2	8,011	-0.01%
2019/09/25	2	83.93	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	5	84.60	84.65	-5	8,170	-0.06%
2019/09/20	0	0.00	1	84.85	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	1.5	84.81	84.45	-1.5	8,300	-0.02%
2019/09/18	0	0.00	3	84.82	84.95	-3	8,303	-0.04%
2019/09/17	0	0.00	2	84.30	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	5.1	84.27	84.40	-5.1	8,469	-0.06%
2019/09/11	0	0.00	2	83.80	83.45	-2	8,689	-0.02%
2019/09/09	0	0.00	1.1	83.79	83.80	-1.1	8,675	-0.01%
2019/09/06	0	0.00	16	83.48	83.50	-16	8,517	-0.19%
2019/09/05	0	0.00	8	82.99	83.00	-8	8,329	-0.10%
2019/09/04	0	0.00	16	81.98	82.15	-16	8,060	-0.20%
2019/09/03	0	0.00	11	81.95	81.20	-11	8,057	-0.14%
2019/09/02	0	0.00	2	81.90	81.90	-2	8,101	-0.02%
2019/08/30	1	81.60	9	81.79	81.85	-8	8,117	-0.10%
2019/08/29	1	80.40	1	80.25	80.55	0	7,912	0.00%
2019/08/28	0	0.00	13	80.38	80.40	-13	7,978	-0.16%
2019/08/27	13	79.96	0.2	80.05	79.85	12.8	8,023	0.16%
2019/08/26	4	79.65	2	79.98	79.65	2	8,107	0.02%
2019/08/23	0	0.00	2.2	80.91	81.00	-2.2	8,030	-0.03%
2019/08/22	0	0.00	13	81.48	80.90	-13	8,137	-0.16%
2019/08/20	1	80.85	2.2	81.05	81.00	-1.2	8,234	-0.01%
2019/08/19	1	80.80	20	80.70	80.80	-19	8,265	-0.23%
2019/08/16	0	0.00	6	80.35	80.35	-6	8,584	-0.07%
2019/08/15	20	79.36	1	79.25	79.40	19	8,658	0.22%
2019/08/14	2	80.60	5	80.75	80.30	-3	8,722	-0.03%
2019/08/13	12	79.74	2	79.98	79.70	10	8,837	0.11%
2019/08/12	2	80.73	1	80.70	80.60	1	9,106	0.01%
2019/08/08	1	80.70	15	80.45	80.65	-14	9,337	-0.15%
2019/08/07	28	79.93	3	79.95	79.70	25	9,541	0.26%
2019/08/06	28.8	78.99	1	78.65	80.10	27.8	9,598	0.29%
2019/08/05	22	80.21	2.3	80.23	80.15	19.7	9,494	0.21%
2019/08/02	1	80.85	10	80.90	80.95	-9	9,347	-0.10%
2019/08/01	1.5	82.24	1	82.25	82.30	0.5	9,181	0.01%
2019/07/29	1	83.45	3	83.32	83.45	-2	9,595	-0.02%
2019/07/25	0	0.00	6	83.48	83.80	-6	10,100	-0.06%
2019/07/24	3	83.65	5	83.86	83.55	-2	10,072	-0.02%
2019/07/23	0	0.00	2	83.60	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	12.2	83.41	83.40	-12.2	10,034	-0.12%
2019/07/19	0	0.00	1	83.40	83.00	-1	9,953	-0.01%
2019/07/18	0	0.00	0	82.80	82.70	0	9,842	0.00%
2019/07/17	0	0.00	10	82.93	82.80	-10	9,816	-0.10%
2019/07/16	0	0.00	7.5	83.40	83.35	-7.5	9,688	-0.08%
2019/07/15	0	0.00	1	83.20	83.20	-1	9,805	-0.01%
2019/07/12	0	0.00	2	82.85	82.75	-2	9,994	-0.02%
2019/07/11	2	82.78	3	82.75	82.85	-1	10,329	-0.01%
2019/07/10	1	82.20	2	82.05	82.20	-1	10,286	-0.01%
2019/07/09	0	0.00	3	81.50	81.50	-3	10,340	-0.03%
2019/07/08	0.1	81.90	0	0.00	81.60	0.1	10,397	0.00%
2019/07/04	1	82.10	2	82.10	82.00	-1	10,624	-0.01%
2019/07/03	0	0.00	0.2	81.60	81.50	-0.2	10,782	0.00%
2019/07/02	1	82.45	1	82.65	82.45	0	10,772	0.00%
2019/07/01	11	82.70	6	82.64	82.65	5	10,800	0.05%
2019/06/27	1	81.50	5	81.25	81.50	-4	10,782	-0.04%
2019/06/26	2	80.35	12	80.45	80.35	-10	10,621	-0.09%
2019/06/25	0	0.00	1	81.30	80.75	-1	10,580	-0.01%
2019/06/24	1	81.20	11.2	81.16	81.20	-10.2	10,490	-0.10%
2019/06/21	10	81.15	36	81.06	80.85	-26	10,258	-0.25%
2019/06/20	1	80.80	30	80.92	80.85	-29	10,120	-0.29%
2019/06/19	3	80.50	11.2	80.26	80.75	-8.2	10,042	-0.08%
2019/06/18	4	78.89	3	78.85	78.90	1	9,868	0.01%
2019/06/17	1.3	78.74	1	78.75	78.70	0.3	10,017	0.00%
2019/06/14	5	78.90	2	79.00	78.90	3	10,058	0.03%
2019/06/13	2	79.28	0	0.00	79.05	2	10,209	0.02%
2019/06/12	2	79.70	2	79.58	79.70	0	10,302	0.00%
2019/06/11	0	0.00	7.2	79.63	79.40	-7.2	10,234	-0.07%
2019/06/10	3	78.83	10	78.65	79.05	-7	10,226	-0.07%
2019/06/06	3.2	77.68	0	0.00	77.70	3.2	10,329	0.03%
2019/06/03	0	78.65	9	78.27	78.55	-9	10,515	-0.09%
2019/05/31	4	78.11	5	78.35	78.45	-1	10,741	-0.01%
2019/05/30	18	77.39	0	0.00	77.40	18	10,771	0.17%
2019/05/29	2	76.58	1	76.65	76.75	1	10,785	0.01%
2019/05/28	10	77.08	0	0.00	77.10	10	10,839	0.09%
2019/05/27	8	77.07	0.2	77.40	77.15	7.8	10,940	0.07%
2019/05/24	1	77.45	9	77.09	77.35	-8	11,071	-0.07%
2019/05/23	22.1	77.11	1	76.95	76.95	21.1	11,135	0.19%
2019/05/22	4	78.27	0	0.00	78.40	4	11,019	0.04%
2019/05/21	5	78.05	1	77.85	78.40	4	11,415	0.04%
2019/05/20	10	78.35	1	78.25	78.20	9	11,133	0.08%
2019/05/17	23	78.77	2	79.15	78.25	21	11,004	0.19%
2019/05/16	45.4	79.29	3	79.15	79.05	42.4	10,671	0.40%
2019/05/15	14	79.74	2	79.75	79.75	12	10,447	0.11%
2019/05/14	17.1	79.62	3	79.12	79.65	14.1	10,229	0.14%
2019/05/13	32	80.34	3	80.53	80.15	29	9,994	0.29%
2019/05/10	9	81.43	5	81.30	81.50	4	9,793	0.04%
2019/05/09	5.1	81.46	3	81.82	81.55	2.1	9,684	0.02%
2019/05/08	1	82.55	1	82.50	82.55	0	9,642	0.00%
2019/05/06	3.1	82.21	4	82.39	82.30	-0.9	9,368	-0.01%
2019/05/03	4.4	83.55	6	83.50	83.75	-1.7	9,302	-0.02%
2019/05/02	1	83.00	1.2	83.01	83.00	-0.2	8,904	0.00%
2019/04/30	3	82.62	1.2	82.72	82.80	1.8	8,949	0.02%
2019/04/29	2	82.78	1	82.60	82.80	1	9,065	0.01%
2019/04/26	2.1	82.36	2	82.43	82.45	0.1	9,151	0.00%
2019/04/25	1	83.30	1	83.05	83.40	0	9,254	0.00%
2019/04/24	3	83.25	3.4	83.39	83.20	-0.4	9,451	0.00%
2019/04/23	3	82.92	4	82.89	83.05	-1	9,597	-0.01%
2019/04/22	2	82.78	1	83.05	82.70	1	9,585	0.01%
2019/04/19	2	82.80	2	83.08	82.80	0	9,709	0.00%
2019/04/18	3.5	82.73	36	83.24	82.70	-32.5	9,548	-0.34%
2019/04/17	1.2	82.66	0	0.00	82.75	1.2	9,394	0.01%
2019/04/16	0	82.10	5	82.10	82.10	-5	9,192	-0.05%
2019/04/15	1	81.85	1	81.60	81.85	0	9,306	0.00%
2019/04/12	1	81.10	5	81.04	81.10	-4	9,533	-0.04%
2019/04/11	3.1	81.04	2	81.25	81.15	1	9,630	0.01%
2019/04/10	0	0.00	4	81.16	81.50	-4	9,634	-0.04%
2019/04/09	0	0.00	7	81.18	81.40	-7	9,531	-0.07%
2019/04/08	0	0.00	7	80.89	80.90	-7	9,436	-0.07%
2019/04/03	0	0.00	0.1	80.20	80.15	-0.1	9,452	0.00%
2019/04/02	0	0.00	2.1	80.18	80.15	-2.1	9,539	-0.02%
2019/04/01	0	0.00	0.9	79.95	79.85	-0.9	9,544	-0.01%
2019/03/29	1	79.15	2	78.73	79.15	-1	9,410	-0.01%
2019/03/27	0.5	78.60	4	78.51	78.50	-3.5	9,559	-0.04%
2019/03/25	2	78.08	1	78.10	78.15	1	9,674	0.01%
2019/03/22	0	0.00	4.4	79.51	79.35	-4.4	9,652	-0.05%
2019/03/21	1	78.70	1	78.90	79.15	0	9,683	0.00%
2019/03/20	2	78.40	1	78.50	78.50	1	9,598	0.01%
2019/03/19	0	0.00	6	78.10	78.40	-6	9,545	-0.06%
2019/03/18	0	0.00	5	77.89	78.10	-5	9,490	-0.05%
2019/03/15	1	77.60	1	77.20	77.60	0	9,503	0.00%
2019/03/14	0	0.00	1	77.40	77.05	-1	9,425	-0.01%
2019/03/13	1	77.10	1	77.05	77.10	0	9,677	0.00%
2019/03/12	0.1	77.25	1.2	77.25	77.25	-1	9,668	-0.01%
2019/03/11	2	75.93	0	0.00	76.15	2	9,506	0.02%
2019/03/08	4.1	75.97	0	0.00	76.00	4.1	9,659	0.04%
2019/03/07	8	76.65	6	76.71	76.65	2	9,564	0.02%
2019/03/06	3	76.95	3	76.92	76.95	0	9,408	0.00%
2019/03/04	5	76.96	9	77.21	76.95	-4	9,178	-0.04%
2019/02/27	3	77.60	4	77.45	77.65	-1	9,143	-0.01%
2019/02/26	2	77.70	3	77.60	77.70	-1	8,995	-0.01%
2019/02/25	2.1	77.46	8	77.58	77.50	-5.9	8,829	-0.07%
2019/02/22	1	76.95	3	76.80	76.95	-2	8,759	-0.02%
2019/02/21	0	0.00	4	76.98	77.10	-4	8,738	-0.05%
2019/02/20	2	76.38	5	76.28	76.35	-3	8,545	-0.04%
2019/02/19	0	0.00	1	75.60	75.50	-1	8,121	-0.01%
2019/02/18	1	75.70	6	75.76	75.65	-5	8,168	-0.06%
2019/02/15	5	75.17	0	0.00	75.05	5	8,163	0.06%
2019/02/13	1.2	75.86	0	0.00	75.50	1.2	8,325	0.01%
2019/02/12	1	75.45	11	75.51	75.65	-10	8,870	-0.11%
2019/02/11	0	0.00	2	75.40	75.15	-2	8,939	-0.02%
2019/01/30	2	74.43	10	74.30	74.35	-8	8,933	-0.09%
2019/01/28	0	0.00	6	75.19	75.15	-6	8,953	-0.07%
2019/01/25	3	74.85	6	75.07	75.00	-3	9,001	-0.03%
2019/01/24	3	73.75	0	0.00	74.05	3	8,992	0.03%
2019/01/23	1	73.75	0	0.00	73.70	1	9,099	0.01%
2019/01/21	12	76.60	10	76.50	76.50	2	9,112	0.02%
2019/01/18	0	0.00	8	75.98	75.95	-8	9,237	-0.09%
2019/01/16	1	75.60	0	0.00	75.55	1	9,630	0.01%
2019/01/15	5	75.80	0	0.00	75.65	5	9,789	0.05%
2019/01/14	1	74.85	0	0.00	75.00	1	9,799	0.01%
2019/01/11	5	75.40	1	75.50	75.50	4	9,912	0.04%
2019/01/10	1	74.80	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	7	75.04	75.00	-7	10,164	-0.07%
2019/01/08	5	73.60	0	0.00	73.65	5	10,251	0.05%
2019/01/07	1	73.40	3	73.90	73.95	-2	10,889	-0.02%
2019/01/04	6.1	72.30	1	72.40	72.20	5.1	11,031	0.05%
2019/01/03	1	73.75	0	0.00	73.35	1	11,818	0.01%
2019/01/02	3.1	74.07	0	0.00	74.05	3.1	11,938	0.03%
2018/12/28	0	0.00	2	75.20	75.50	-2	12,571	-0.02%
2018/12/27	1	74.55	14	74.69	75.05	-13	12,940	-0.10%
2018/12/26	5	73.64	0	0.00	73.55	5	12,942	0.04%
2018/12/25	4.2	73.42	0	0.00	73.75	4.2	12,867	0.03%
2018/12/21	13	74.67	0	0.00	75.20	13	12,926	0.10%
2018/12/20	2	75.18	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0	0.00	5	75.80	75.90	-5	13,222	-0.04%
2018/12/18	0.1	75.45	0	0.00	75.30	0.1	13,273	0.00%
2018/12/17	0	0.00	5	76.00	75.95	-5	13,268	-0.04%
2018/12/14	3	75.00	0	0.00	75.35	3	13,243	0.02%
2018/12/13	0	0.00	1	76.30	76.30	-1	13,211	-0.01%
2018/12/12	0	0.00	1	75.80	76.20	-1	13,210	-0.01%
2018/12/11	3	74.88	0	0.00	75.05	3	13,215	0.02%
2018/12/10	13.1	74.54	0	0.00	74.45	13.1	13,270	0.10%
2018/12/07	0	0.00	1	75.70	75.45	-1	13,404	-0.01%
2018/12/06	22	75.17	4	75.14	75.10	18	13,600	0.13%
2018/12/05	3	76.68	2	76.75	76.65	1	13,587	0.01%
2018/12/04	1	78.25	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	78.80	10	78.84	78.80	-9	13,489	-0.07%
2018/11/30	1	76.75	1	77.20	76.75	0	13,291	0.00%
2018/11/29	2	77.63	6	77.35	77.05	-4	13,262	-0.03%
2018/11/28	1	76.50	6	76.50	76.90	-5	13,153	-0.04%
2018/11/27	6	75.57	1	75.40	76.05	5	13,089	0.04%
2018/11/26	1	76.05	0	0.00	76.15	1	13,032	0.01%
2018/11/23	3	75.53	0	0.00	75.35	3	13,091	0.02%
2018/11/22	3	75.85	0	0.00	75.60	3	13,247	0.02%
2018/11/21	4.5	75.36	0	0.00	76.00	4.5	13,286	0.03%
2018/11/20	2	76.00	0	0.00	76.00	2	13,118	0.02%
2018/11/19	0.5	76.95	0	0.00	76.70	0.5	13,017	0.00%
2018/11/16	6	76.90	0	0.00	76.95	6	12,964	0.05%
2018/11/15	0	0.00	1	77.45	77.60	-1	12,876	-0.01%
2018/11/14	0	0.00	1	77.35	77.35	-1	12,865	-0.01%
2018/11/13	1	77.00	0	0.00	77.10	1	12,813	0.01%
2018/11/12	1	78.00	2	78.10	78.00	-1	12,712	-0.01%
2018/11/09	0.1	77.90	13	77.95	77.80	-12.9	12,685	-0.10%
2018/11/08	0	0.00	16	78.94	78.85	-16	12,143	-0.13%
2018/11/06	2	77.85	0	0.00	78.00	2	12,027	0.02%
2018/11/05	2	77.98	0	0.00	78.25	2	11,945	0.02%
2018/11/02	0	0.00	2	78.40	78.65	-2	11,895	-0.02%
2018/11/01	13	77.60	5	78.19	78.40	8	11,851	0.07%
2018/10/31	4	77.26	5	77.26	77.55	-1	11,758	-0.01%
2018/10/30	1	76.15	0	0.00	75.95	1	11,634	0.01%
2018/10/29	0	0.00	2	75.60	75.75	-2	11,553	-0.02%
2018/10/26	23	75.40	20	75.44	75.40	3	11,468	0.03%
2018/10/25	14.3	75.56	19	75.88	75.50	-4.7	11,239	-0.04%
2018/10/24	2.1	77.19	2	77.23	77.40	0.1	10,803	0.00%
2018/10/23	4.1	78.14	1	77.85	77.75	3.1	10,641	0.03%
2018/10/22	3	78.38	2	78.05	79.20	1	10,326	0.01%
2018/10/19	7	78.92	15	78.48	79.30	-8	10,260	-0.08%
2018/10/18	5	79.17	4	79.29	79.15	1	10,165	0.01%
2018/10/17	14	80.19	1	80.20	79.40	13	10,117	0.13%
2018/10/16	19	78.93	10	79.00	79.30	9	9,921	0.09%
2018/10/15	35	79.12	8	78.87	79.20	27	9,950	0.27%
2018/10/12	21	78.30	6	78.98	80.05	15	9,350	0.16%
2018/10/11	48.5	78.49	11	78.44	77.40	37.5	9,184	0.41%
2018/10/09	5	82.96	0	0.00	83.25	5	8,092	0.06%
2018/10/08	11	82.86	0	0.00	83.00	11	7,840	0.14%
2018/10/05	18.2	83.80	0	0.00	83.45	18.2	7,292	0.25%
2018/10/04	10	84.90	0	0.00	84.90	10	6,962	0.14%
2018/10/03	0.1	86.20	0	0.00	85.95	0.1	6,865	0.00%
2018/10/02	5	86.10	1	86.10	86.05	4	6,874	0.06%
2018/10/01	0	0.00	4	87.20	87.35	-4	6,934	-0.06%
2018/09/28	0	0.00	6	87.02	86.90	-6	6,925	-0.09%
2018/09/27	0	0.00	1	87.20	87.35	-1	6,757	-0.01%
2018/09/25	0	0.00	2	87.00	87.10	-2	6,273	-0.03%
2018/09/20	0	0.00	5	85.97	85.90	-5	6,205	-0.08%
2018/09/19	0	0.00	2	85.80	86.15	-2	6,337	-0.03%
2018/09/18	1	85.65	0	0.00	85.40	1	6,361	0.02%
2018/09/14	1	86.30	1	86.50	86.50	0	6,517	0.00%
2018/09/13	21	85.25	0	0.00	84.95	21	6,481	0.32%
2018/09/12	24	85.46	0	0.00	85.55	24	6,167	0.39%
2018/09/11	4	85.63	0	0.00	85.65	4	5,989	0.07%
2018/09/10	3	85.95	3	86.02	86.00	0	5,747	0.00%
2018/08/31	2	86.65	2	86.68	86.95	0	5,795	0.00%
2018/08/30	0	0.00	1	87.80	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	1	87.25	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	1	86.15	86.25	-1	5,600	-0.02%
2018/08/24	0	0.00	1	84.50	84.80	-1	5,528	-0.02%
2018/08/21	1	83.95	1	84.50	84.55	0	5,515	0.00%
2018/08/16	0	0.00	4	83.29	83.80	-4	5,421	-0.07%
2018/08/15	1	83.75	1	83.60	83.75	0	5,381	0.00%
2018/08/10	0	0.00	1	86.00	85.70	-1	5,285	-0.02%
2018/08/06	3	85.70	1	86.00	85.70	2	5,727	0.03%
2018/08/03	0	0.00	3	85.60	85.55	-3	5,980	-0.05%
2018/08/01	4	86.03	4	86.00	86.15	0	6,036	0.00%
2018/07/30	0	0.00	1	85.85	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	8	85.52	85.70	-8	6,081	-0.13%
2018/07/26	0	0.00	2	85.00	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	1	84.70	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.50	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	3	84.45	84.55	-3	6,204	-0.05%
2018/07/20	0	0.00	17	84.17	84.65	-17	6,337	-0.27%
2018/07/19	0	0.00	1	83.60	83.30	-1	6,304	-0.02%
2018/07/18	3	83.00	1	83.40	83.05	2	6,365	0.03%
2018/07/13	0	0.00	3	83.07	83.35	-3	6,407	-0.05%
2018/07/12	1	82.65	1	82.50	82.65	0	6,241	0.00%
2018/07/09	0	0.00	0.1	82.30	82.25	-0.1	6,131	0.00%
2018/07/03	1	80.85	0	0.00	81.15	1	6,033	0.02%
2018/07/02	3	81.22	0	0.00	81.05	3	6,052	0.05%
2018/06/29	1	80.30	0	0.00	81.45	1	6,045	0.02%
2018/06/28	2	80.00	0	0.00	80.05	2	5,950	0.03%
2018/06/27	3	80.50	0	0.00	80.40	3	5,831	0.05%
2018/06/26	5	80.22	0	0.00	80.70	5	5,761	0.09%
2018/06/25	3	80.97	0	0.00	80.90	3	5,556	0.05%
2018/06/15	1	81.45	1	81.40	81.95	0	5,464	0.00%
2018/06/14	2	81.85	2	82.13	81.75	0	5,448	0.00%
2018/06/13	5	82.97	5	82.67	83.00	0	5,422	0.00%
2018/06/12	1	82.50	1	82.30	82.50	0	5,436	0.00%
2018/06/11	0	0.00	8	82.60	82.65	-8	5,457	-0.15%
2018/06/08	0	0.00	1	82.65	82.55	-1	5,459	-0.02%
2018/06/04	0	0.00	1	82.40	82.60	-1	5,547	-0.02%
2018/06/01	1	81.25	1	81.20	81.35	0	5,472	0.00%
2018/05/30	1	80.80	0	0.00	80.40	1	5,568	0.02%
2018/05/25	3	81.87	0	0.00	81.85	3	5,697	0.05%
2018/05/24	1	81.70	0	0.00	81.55	1	5,699	0.02%
2018/05/23	1	81.35	3	81.55	81.35	-2	5,743	-0.03%
2018/05/22	3	81.78	3	82.10	81.75	0	5,770	0.00%
2018/05/21	0	0.00	1	82.05	82.05	-1	5,933	-0.02%
2018/05/18	0	0.00	4	80.96	80.95	-4	6,008	-0.07%
2018/05/15	5	81.79	10	82.09	81.65	-5	6,311	-0.08%
2018/05/14	0	0.00	26	82.50	82.50	-26	6,727	-0.39%
2018/05/11	2	81.35	6	81.39	81.60	-4	6,558	-0.06%
2018/05/10	0	0.00	1	80.65	80.65	-1	6,315	-0.02%
2018/05/09	7	80.37	12	80.31	80.45	-5	6,264	-0.08%
2018/05/08	1	79.75	1	80.00	80.00	0	6,278	0.00%
2018/05/07	1	79.15	1	79.05	79.50	0	6,271	0.00%
2018/05/04	2	78.68	0	0.00	78.95	2	6,314	0.03%
2018/05/03	6	78.65	0	0.00	78.55	6	6,384	0.09%
2018/05/02	6	79.69	0	0.00	79.40	6	6,320	0.09%
2018/04/27	5	78.89	0	0.00	79.20	5	6,300	0.08%
2018/04/26	3	79.07	0	0.00	79.05	3	6,167	0.05%
2018/04/25	6	79.13	0	0.00	79.30	6	5,981	0.10%
2018/04/24	14	79.63	0	0.00	79.55	14	5,821	0.24%
2018/04/23	5.6	80.13	0	0.00	79.95	5.6	5,635	0.10%
2018/04/20	4	80.80	1	80.80	80.75	3	5,524	0.05%
2018/04/19	0	0.00	1	82.40	82.65	-1	5,421	-0.02%
2018/04/18	2	81.53	0	0.00	81.60	2	5,395	0.04%
2018/04/17	1	81.50	0	0.00	81.40	1	5,375	0.02%
2018/04/11	2	82.93	0	0.00	82.85	2	5,534	0.04%
2018/04/10	0	0.00	1	82.35	82.50	-1	5,584	-0.02%
2018/04/09	1	81.85	0	0.00	82.20	1	5,639	0.02%
2018/04/03	1	81.40	0	0.00	81.50	1	5,642	0.02%
2018/04/02	2	82.50	1	82.20	82.25	1	5,617	0.02%
2018/03/31	0	0.00	0.1	82.95	82.95	-0.1	5,607	0.00%
2018/03/29	1	81.85	0	0.00	82.10	1	5,612	0.02%
2018/03/23	4	82.10	1	82.20	82.10	3	5,489	0.05%
2018/03/22	0.1	83.65	1	84.00	83.55	-0.9	5,423	-0.02%
2018/03/21	0	0.00	1	83.90	83.85	-1	5,430	-0.02%
2018/03/20	0	0.00	1	83.70	83.80	-1	5,416	-0.02%
2018/03/19	0	0.00	8	83.73	83.85	-8	5,405	-0.15%
2018/03/16	8	83.39	9	83.38	83.90	-1	5,399	-0.02%
2018/03/15	0	0.00	2	84.15	84.25	-2	5,373	-0.04%
2018/03/02	4	80.60	3	80.75	81.15	1	5,452	0.02%
2018/02/26	0	0.00	1	82.60	82.40	-1	5,235	-0.02%
2018/02/23	0	0.00	13	81.77	82.00	-13	5,206	-0.25%
2018/02/22	8	80.99	0	0.00	81.00	8	5,225	0.15%
2018/02/21	2	81.25	0	0.00	81.50	2	5,238	0.04%
2018/02/12	1	79.60	3	79.75	79.70	-2	5,082	-0.04%
2018/02/09	24.2	78.31	10	78.64	79.05	14.2	5,062	0.28%
2018/02/08	4	80.50	0	0.00	80.60	4	4,828	0.08%
2018/02/07	7	80.90	2	81.23	80.65	5	4,854	0.10%
2018/02/06	30	80.02	0	0.00	79.65	30	4,702	0.64%
2018/02/05	2	83.03	0	0.00	83.60	2	4,182	0.05%
2018/02/02	1	84.90	0	0.00	84.90	1	4,080	0.02%
2018/01/31	0	0.00	1	84.40	84.65	-1	4,014	-0.02%
2018/01/24	1	87.00	0	0.00	87.20	1	3,678	0.03%
2018/01/23	1	87.95	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0	0.00	2	87.90	87.95	-2	3,588	-0.06%
2018/01/19	0	0.00	1	87.00	87.15	-1	3,550	-0.03%
2018/01/17	1	85.00	0	0.00	85.15	1	3,441	0.03%
2018/01/15	0	0.00	1	84.50	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	1	84.10	84.10	-1	3,310	-0.03%
2018/01/11	0	0.00	2	83.20	83.40	-2	3,303	-0.06%
2018/01/10	0	0.00	1	84.00	83.75	-1	3,334	-0.03%
2018/01/08	0	0.00	16	83.99	84.10	-16	3,298	-0.49%
2018/01/04	0	0.00	4	83.35	83.50	-4	3,291	-0.12%
2018/01/02	3	82.50	0	0.00	82.60	3	3,412	0.09%