元大台灣50 (0050)-凱基-內湖券商分點個股進出

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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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	1.5	169.30	3.1	169.09	170.00	-1.6	9,831	-0.02%
2024/05/21	1.2	166.74	1	166.00	167.00	0.2	9,929	0.00%
2024/05/20	10.1	167.24	7.1	166.21	167.20	3	10,029	0.03%
2024/05/17	20.1	167.18	1.8	167.36	167.25	18.3	10,138	0.18%
2024/05/16	7.2	169.23	5	169.19	167.45	2.2	10,210	0.02%
2024/05/15	21	166.70	8.5	166.86	166.65	12.5	10,302	0.12%
2024/05/14	13	163.76	2.3	163.98	164.40	10.7	10,754	0.10%
2024/05/13	21.1	163.69	11.4	163.54	163.30	9.7	10,911	0.09%
2024/05/10	11.1	161.55	6	161.63	161.65	5.1	10,908	0.05%
2024/05/09	0.3	160.83	1	160.90	160.50	-0.7	10,887	-0.01%
2024/05/08	0	0.00	0.8	160.55	160.70	-0.8	10,915	-0.01%
2024/05/07	14.1	160.41	2.3	160.19	160.10	11.8	10,975	0.11%
2024/05/06	6	159.41	4	160.02	159.20	2	11,315	0.02%
2024/05/03	0.1	157.40	0	0.00	156.95	0.1	11,435	0.00%
2024/05/02	0.1	156.35	2	156.10	156.15	-1.9	11,775	-0.02%
2024/04/30	10.1	159.02	0	0.00	158.25	10.1	11,907	0.08%
2024/04/29	1	158.65	0.3	158.51	158.80	0.7	11,948	0.01%
2024/04/26	1	155.70	2.8	156.15	156.00	-1.8	12,035	-0.01%
2024/04/25	0.2	154.25	2.7	153.95	153.50	-2.5	12,372	-0.02%
2024/04/24	0	0.00	13.7	155.96	156.35	-13.7	12,412	-0.11%
2024/04/23	0	151.90	2.2	151.97	151.90	-2.1	12,890	-0.02%
2024/04/22	11.9	151.30	0	0.00	150.45	11.9	13,165	0.09%
2024/04/19	25	151.12	19	151.21	150.90	6	13,214	0.05%
2024/04/18	0.1	156.00	0.5	156.10	158.95	-0.4	12,816	0.00%
2024/04/17	0.3	157.15	0	0.00	157.40	0.3	12,800	0.00%
2024/04/16	11.7	155.86	1	156.00	155.65	10.7	12,784	0.08%
2024/04/15	0.7	160.06	21	160.06	160.00	-20.4	12,601	-0.16%
2024/04/12	3.2	162.27	1	162.25	162.10	2.2	12,626	0.02%
2024/04/11	4	162.24	2.1	162.18	162.50	2	12,596	0.02%
2024/04/10	3.1	162.71	5.5	163.13	163.00	-2.4	12,600	-0.02%
2024/04/09	0.7	161.47	18	161.73	163.25	-17.4	12,737	-0.14%
2024/04/08	0.1	159.05	0.1	159.40	159.45	0	12,701	0.00%
2024/04/03	1.2	158.58	0	0.00	158.55	1.2	12,825	0.01%
2024/04/02	2.1	159.32	0.3	159.50	159.65	1.8	12,995	0.01%
2024/04/01	1.9	157.88	2	157.70	157.40	-0.1	13,372	0.00%
2024/03/29	3	157.90	2	157.93	157.90	1	13,564	0.01%
2024/03/28	0	156.45	1	156.65	156.90	-1	13,567	-0.01%
2024/03/27	1.6	157.43	0.7	157.57	157.65	1	13,618	0.01%
2024/03/26	4.6	158.51	2.3	157.00	157.60	2.3	13,634	0.02%
2024/03/25	0	0.00	0.1	157.39	157.50	-0.1	13,636	0.00%
2024/03/22	6.1	156.88	9.5	157.55	157.20	-3.4	13,586	-0.03%
2024/03/21	1	156.40	4.6	156.74	157.40	-3.6	13,584	-0.03%
2024/03/20	1.3	154.15	0	0.00	153.20	1.3	13,558	0.01%
2024/03/19	3.1	153.80	1	154.25	154.05	2.1	13,924	0.01%
2024/03/18	11	153.64	1	154.00	154.40	10	13,830	0.07%
2024/03/15	1.1	153.83	4	154.43	153.00	-2.9	13,623	-0.02%
2024/03/14	0.6	155.05	0.2	155.30	155.10	0.4	13,532	0.00%
2024/03/13	0	155.20	9.9	155.57	155.25	-9.9	13,611	-0.07%
2024/03/12	3.2	154.15	9.2	154.24	154.50	-6	13,443	-0.04%
2024/03/11	3.1	153.39	0	153.00	152.90	3.1	13,318	0.02%
2024/03/08	0	0.00	31.5	154.32	154.45	-31.5	13,181	-0.24%
2024/03/07	30.3	152.09	5.1	152.01	152.30	25.2	12,772	0.20%
2024/03/06	0.3	147.35	1.4	148.43	148.85	-1.1	12,366	-0.01%
2024/03/05	0.1	148.05	2.7	148.07	148.15	-2.6	12,273	-0.02%
2024/03/04	0.2	146.85	20	145.53	146.95	-19.9	12,111	-0.16%
2024/03/01	3.3	143.22	0.3	143.50	142.80	3	11,865	0.03%
2024/02/29	0	0.00	0.5	142.95	143.30	-0.5	11,877	0.00%
2024/02/27	3.3	143.10	0.4	143.35	143.35	2.9	11,985	0.02%
2024/02/26	0.1	143.75	0.5	143.60	143.95	-0.5	11,990	0.00%
2024/02/23	7	143.76	5	143.95	143.75	2	11,929	0.02%
2024/02/22	1	142.75	4.9	142.52	142.80	-3.9	12,083	-0.03%
2024/02/21	2.3	141.31	3	141.35	141.20	-0.7	12,022	-0.01%
2024/02/20	2.1	141.66	0.2	141.75	141.65	1.9	12,301	0.02%
2024/02/19	3.2	140.73	0.1	140.80	141.10	3.1	12,385	0.02%
2024/02/16	2.8	141.53	1.1	141.98	141.30	1.7	12,615	0.01%
2024/02/15	7.2	141.72	22.3	142.12	142.35	-15.1	12,656	-0.12%
2024/02/05	2.2	135.54	0.2	136.45	135.95	2	12,384	0.02%
2024/02/02	1	135.00	2	134.95	135.10	-1	12,168	-0.01%
2024/02/01	4.3	133.82	0.6	133.95	134.35	3.7	12,124	0.03%
2024/01/31	5.7	134.72	7.4	134.77	134.35	-1.7	12,169	-0.01%
2024/01/30	2.3	136.15	13.1	136.22	136.15	-10.8	12,165	-0.09%
2024/01/29	2	136.35	16.6	136.10	136.50	-14.6	12,271	-0.12%
2024/01/26	2.1	135.60	1.3	135.73	135.65	0.8	11,972	0.01%
2024/01/25	0.1	135.25	8.1	135.41	135.65	-8	11,872	-0.07%
2024/01/24	1	134.05	17.1	134.12	134.00	-16.1	11,511	-0.14%
2024/01/23	0.1	133.69	0.1	133.70	134.05	0.1	11,454	0.00%
2024/01/22	2	133.91	5.1	133.46	133.80	-3.1	11,491	-0.03%
2024/01/19	1.8	131.43	23.9	131.58	132.90	-22.1	11,344	-0.19%
2024/01/18	2	128.13	0	0.00	128.30	2	11,276	0.02%
2024/01/17	17.4	127.81	5	127.95	127.45	12.4	11,225	0.11%
2024/01/16	16.4	131.67	0	0.00	131.65	16.4	10,739	0.15%
2024/01/15	3.1	133.20	4	133.13	133.00	-0.9	10,507	-0.01%
2024/01/12	6.3	132.92	0.1	132.70	132.65	6.2	10,378	0.06%
2024/01/11	3	132.83	0	0.00	132.85	3	10,400	0.03%
2024/01/10	1.4	132.20	0	0.00	132.30	1.4	10,466	0.01%
2024/01/09	0.2	133.37	0	0.00	133.00	0.2	10,467	0.00%
2024/01/08	0	0.00	0.1	133.26	132.75	-0.1	10,501	0.00%
2024/01/05	1.3	132.70	1	132.20	132.15	0.3	10,451	0.00%
2024/01/04	1	132.55	0	132.50	132.50	1	10,623	0.01%
2024/01/03	18.9	132.74	0	0.00	132.55	18.9	10,771	0.18%
2024/01/02	1.3	134.79	2	135.30	134.90	-0.7	10,627	-0.01%
2023/12/29	0.2	135.55	2.1	135.51	135.45	-1.9	10,597	-0.02%
2023/12/28	0.1	135.85	18.2	135.77	135.75	-18.1	10,564	-0.17%
2023/12/27	0	0.00	0.6	135.17	135.75	-0.6	10,401	-0.01%
2023/12/26	1	134.25	1.4	134.16	134.25	-0.4	10,010	0.00%
2023/12/25	0.1	133.50	0.4	133.55	133.50	-0.3	9,822	0.00%
2023/12/22	0.1	132.80	7	132.80	132.95	-6.9	9,796	-0.07%
2023/12/21	0.2	132.35	0	0.00	132.60	0.2	9,860	0.00%
2023/12/20	0.1	133.65	2	133.50	133.75	-1.9	9,837	-0.02%
2023/12/19	0.2	133.02	1	133.30	133.40	-0.8	9,885	-0.01%
2023/12/18	0	0.00	3.1	133.69	133.90	-3.1	10,144	-0.03%
2023/12/15	1.2	133.91	8.5	133.98	133.70	-7.3	10,132	-0.07%
2023/12/14	0	0.00	5.1	133.00	133.15	-5.1	9,893	-0.05%
2023/12/13	0.2	131.45	0.2	131.70	131.55	0	9,477	0.00%
2023/12/12	0	0.00	2	131.95	131.50	-2	9,524	-0.02%
2023/12/11	2.1	130.81	0	130.85	131.20	2.1	9,552	0.02%
2023/12/08	0.1	131.15	5	131.30	131.05	-4.9	9,554	-0.05%
2023/12/07	0.4	130.37	1	130.25	130.00	-0.6	9,380	-0.01%
2023/12/06	1.1	130.83	0	0.00	130.80	1.1	9,471	0.01%
2023/12/05	0.3	130.40	0	0.00	130.35	0.3	9,445	0.00%
2023/12/04	1.6	131.51	2	131.15	131.30	-0.4	9,459	0.00%
2023/12/01	5.2	131.49	1	131.80	131.80	4.2	9,507	0.04%
2023/11/30	1.2	131.31	0	0.00	131.35	1.2	9,479	0.01%
2023/11/29	3.4	131.17	0	131.75	131.15	3.3	9,354	0.04%
2023/11/28	2	131.45	0.3	130.67	131.25	1.7	9,295	0.02%
2023/11/27	1.1	130.17	0	0.00	130.35	1.1	9,208	0.01%
2023/11/24	0	131.20	0.2	131.45	131.20	-0.1	9,147	0.00%
2023/11/22	0.2	131.46	0	131.55	131.35	0.2	9,002	0.00%
2023/11/21	0.4	132.16	6.4	132.07	132.55	-6	9,018	-0.07%
2023/11/20	0.3	130.59	0	0.00	130.95	0.3	8,657	0.00%
2023/11/17	1	131.00	1.6	131.27	131.00	-0.6	8,625	-0.01%
2023/11/16	16	130.50	10.7	130.94	130.60	5.3	8,234	0.06%
2023/11/15	7.3	130.97	8.1	130.85	130.55	-0.8	8,096	-0.01%
2023/11/14	0.1	129.30	11.9	129.37	129.00	-11.8	7,843	-0.15%
2023/11/13	0.1	128.99	9.1	128.94	128.70	-9	7,669	-0.12%
2023/11/09	0.4	127.10	9	127.18	127.25	-8.7	7,601	-0.11%
2023/11/08	0	0.00	14	127.17	127.20	-14	7,872	-0.18%
2023/11/07	0.1	126.50	0.3	126.45	126.50	-0.1	7,816	0.00%
2023/11/06	0	0.00	18	126.94	126.55	-18	7,888	-0.23%
2023/11/03	6	124.93	0.4	125.15	125.45	5.6	7,684	0.07%
2023/11/02	0	0.00	0.2	124.03	124.50	-0.2	7,713	0.00%
2023/11/01	0	121.95	0.1	122.00	121.75	0	7,626	0.00%
2023/10/31	19.9	121.70	0	0.00	121.15	19.9	7,666	0.26%
2023/10/30	15.1	121.98	0	0.00	122.00	15.1	7,686	0.20%
2023/10/27	2	122.50	0	0.00	122.30	2	7,608	0.03%
2023/10/26	13.4	121.76	0	0.00	121.75	13.4	7,661	0.17%
2023/10/25	0.1	124.30	15.8	124.88	124.20	-15.8	7,340	-0.21%
2023/10/24	6.4	123.30	0	0.00	123.95	6.4	7,340	0.09%
2023/10/23	1.5	124.01	0	0.00	123.85	1.5	7,293	0.02%
2023/10/20	1.1	125.04	0	0.00	125.40	1.1	7,276	0.02%
2023/10/19	1.2	125.03	0	0.00	124.85	1.2	7,364	0.02%
2023/10/18	1.5	125.38	0	0.00	124.80	1.5	7,447	0.02%
2023/10/17	0.1	126.40	2	126.93	126.55	-1.9	7,349	-0.03%
2023/10/16	0.8	126.08	0	0.00	126.25	0.8	7,474	0.01%
2023/10/13	0.1	126.88	1	126.95	126.95	-0.9	7,526	-0.01%
2023/10/12	0.6	126.71	10	126.92	127.30	-9.3	7,674	-0.12%
2023/10/11	0	0.00	9	126.21	126.25	-9	7,681	-0.12%
2023/10/06	2.9	124.19	0.3	124.10	124.10	2.6	7,718	0.03%
2023/10/05	0.1	122.85	0	0.00	123.65	0.1	7,694	0.00%
2023/10/04	1.5	121.82	0	0.00	121.90	1.5	7,701	0.02%
2023/10/03	7.2	123.59	0	0.00	123.50	7.2	7,645	0.09%
2023/10/02	0.2	124.34	0	0.00	124.25	0.2	7,694	0.00%
2023/09/28	5	122.35	0	0.00	122.65	5	7,859	0.06%
2023/09/27	7.1	121.85	0	0.00	122.15	7.1	7,849	0.09%
2023/09/26	7.3	122.23	0	0.00	122.10	7.3	7,835	0.09%
2023/09/25	1.1	123.14	1.1	123.55	123.55	0	7,778	0.00%
2023/09/22	10.6	122.37	0	0.00	122.65	10.6	7,829	0.14%
2023/09/21	15.4	122.97	0	0.00	122.75	15.4	7,765	0.20%
2023/09/20	0.3	124.91	0	125.00	124.75	0.3	7,507	0.00%
2023/09/19	0.2	125.61	0	0.00	125.45	0.2	7,518	0.00%
2023/09/18	1.3	125.97	4.8	126.38	126.00	-3.5	7,574	-0.05%
2023/09/15	5	127.25	0	0.00	127.35	5	7,899	0.06%
2023/09/14	0	0.00	6.2	126.85	126.95	-6.2	7,912	-0.08%
2023/09/13	1	125.00	0	0.00	125.20	1	7,892	0.01%
2023/09/12	1	124.80	0	124.85	125.05	1	7,959	0.01%
2023/09/11	1.6	124.15	0.4	123.75	123.80	1.2	8,099	0.02%
2023/09/08	0.4	124.25	28	123.90	124.30	-27.6	8,073	-0.34%
2023/09/07	0.6	124.98	1	125.15	124.85	-0.4	8,371	-0.01%
2023/09/06	0.1	126.24	2	126.20	126.00	-1.9	8,506	-0.02%
2023/09/05	0.1	126.40	0	0.00	126.45	0.1	8,477	0.00%
2023/09/04	0	0.00	2	126.35	126.75	-2	8,502	-0.02%
2023/09/01	0.2	126.00	0	0.00	125.90	0.2	8,646	0.00%
2023/08/31	0.1	126.00	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	14	126.70	0.1	126.65	126.60	13.9	8,738	0.16%
2023/08/29	14	125.44	0	0.00	126.05	14	8,774	0.16%
2023/08/28	0	0.00	32	125.70	125.35	-32	8,731	-0.37%
2023/08/25	0.1	125.01	0	0.00	124.55	0.1	8,806	0.00%
2023/08/24	1.1	126.99	0.6	126.80	127.00	0.5	8,890	0.01%
2023/08/23	2	124.90	13	124.38	124.85	-11	9,020	-0.12%
2023/08/22	4.1	123.88	0	0.00	124.00	4.1	9,303	0.04%
2023/08/21	1.8	123.44	0.1	123.90	123.00	1.7	9,433	0.02%
2023/08/18	1.1	123.87	0	0.00	123.85	1.1	9,447	0.01%
2023/08/17	8.5	123.34	0	0.00	124.60	8.5	9,525	0.09%
2023/08/16	2.2	123.80	0	0.00	124.05	2.2	9,664	0.02%
2023/08/15	0.3	125.12	0	0.00	124.70	0.3	9,931	0.00%
2023/08/14	14.9	124.67	1.2	124.33	124.50	13.8	10,173	0.14%
2023/08/11	3.1	127.02	0.5	126.61	126.30	2.6	10,232	0.03%
2023/08/10	13.8	126.56	1	126.55	126.40	12.8	10,235	0.12%
2023/08/09	0.2	127.25	1.1	127.21	127.20	-0.9	10,122	-0.01%
2023/08/08	1.5	127.09	0	0.00	127.00	1.5	10,124	0.01%
2023/08/07	0	0.00	0.2	128.10	128.50	-0.2	10,010	0.00%
2023/08/04	6	127.00	0	0.00	127.25	6	10,002	0.06%
2023/08/02	3.9	128.18	0	0.00	127.85	3.9	9,967	0.04%
2023/08/01	0.1	129.30	0	0.00	129.45	0.1	9,867	0.00%
2023/07/31	0.1	128.55	7.3	128.46	128.80	-7.2	9,830	-0.07%
2023/07/28	0	0.00	0.3	129.50	129.50	-0.3	9,771	0.00%
2023/07/27	1	129.30	1.2	129.42	129.50	-0.2	9,795	0.00%
2023/07/25	1.3	128.87	2	128.98	128.85	-0.7	9,835	-0.01%
2023/07/24	1.3	127.28	0.1	127.00	127.25	1.2	9,877	0.01%
2023/07/21	1.8	126.89	5.2	127.21	127.20	-3.4	9,930	-0.03%
2023/07/19	0.2	129.55	2	130.20	128.75	-1.8	10,073	-0.02%
2023/07/18	0.1	130.36	3	129.80	129.85	-2.9	9,915	-0.03%
2023/07/17	1.2	132.09	1.5	132.17	132.00	-0.3	9,841	0.00%
2023/07/14	0	0.00	6.1	131.93	132.25	-6.1	9,716	-0.06%
2023/07/13	0.1	131.25	2.5	131.66	130.90	-2.4	9,551	-0.03%
2023/07/12	0	129.15	0	0.00	129.45	0	9,385	0.00%
2023/07/11	0.1	128.92	0.3	129.20	129.20	-0.3	9,379	0.00%
2023/07/10	1.8	127.60	0	0.00	127.45	1.8	9,413	0.02%
2023/07/07	3.8	127.50	0	0.00	127.70	3.8	9,330	0.04%
2023/07/06	8.3	128.16	0.3	128.20	127.90	8	9,296	0.09%
2023/07/05	1.1	130.95	1	131.10	130.80	0.1	9,086	0.00%
2023/07/04	2.1	130.85	0	0.00	131.00	2.1	9,075	0.02%
2023/07/03	0	0.00	0.2	130.35	130.70	-0.2	9,106	0.00%
2023/06/30	1.3	128.50	0	0.00	129.10	1.3	9,245	0.01%
2023/06/29	5.1	129.04	0	0.00	129.05	5.1	9,318	0.05%
2023/06/28	2.2	128.91	7	129.46	129.10	-4.9	9,274	-0.05%
2023/06/27	1.1	128.81	2.4	128.92	128.90	-1.3	9,342	-0.01%
2023/06/26	0.4	129.81	0	0.00	129.75	0.4	9,410	0.00%
2023/06/21	10.1	130.34	0.2	130.75	130.55	10	9,511	0.11%
2023/06/20	0.1	130.56	0	0.00	130.55	0.1	9,327	0.00%
2023/06/19	11.2	131.20	2.2	131.25	131.25	9	9,455	0.10%
2023/06/15	0.4	131.81	6	131.80	131.90	-5.6	9,414	-0.06%
2023/06/14	0.4	131.36	0.4	131.30	131.50	-0.1	9,411	0.00%
2023/06/13	0	131.80	4.6	131.56	131.55	-4.5	9,559	-0.05%
2023/06/12	7.2	128.80	1.1	129.00	129.00	6.1	9,371	0.06%
2023/06/09	0	127.75	0.3	128.00	127.80	-0.3	9,326	0.00%
2023/06/08	1.1	126.99	3	128.00	126.85	-1.9	9,545	-0.02%
2023/06/07	0.5	127.22	3.5	127.68	128.10	-3.1	9,679	-0.03%
2023/06/06	0	126.65	3	126.83	126.70	-3	9,532	-0.03%
2023/06/05	2.1	126.48	0.2	126.60	126.35	1.9	9,525	0.02%
2023/06/02	0	0.00	2	126.50	126.75	-2	9,543	-0.02%
2023/06/01	1.2	125.11	1	125.10	125.15	0.2	9,567	0.00%
2023/05/31	2.2	125.40	1	125.90	126.15	1.2	9,554	0.01%
2023/05/30	2.2	126.83	7.1	126.80	126.75	-4.9	9,464	-0.05%
2023/05/29	3.4	126.87	4.4	126.69	126.75	-0.9	9,386	-0.01%
2023/05/26	2	125.53	3.1	125.53	125.95	-1.1	9,236	-0.01%
2023/05/25	0	0.00	1	123.10	123.05	-1	8,943	-0.01%
2023/05/24	0.2	121.31	1	121.50	121.60	-0.9	8,934	-0.01%
2023/05/23	0	122.12	0.1	122.15	122.20	0	8,826	0.00%
2023/05/22	0.2	122.30	14.5	122.32	122.30	-14.3	8,718	-0.16%
2023/05/19	0	0.00	7	122.61	122.50	-7	8,549	-0.08%
2023/05/18	0.2	121.78	0	121.65	122.15	0.2	8,164	0.00%
2023/05/17	0.1	120.60	6.1	120.16	120.55	-6	8,002	-0.08%
2023/05/16	0.1	118.80	1	118.85	118.60	-1	7,695	-0.01%
2023/05/15	1.3	116.88	4	117.15	117.20	-2.7	7,628	-0.04%
2023/05/12	0.4	117.16	0	0.00	117.20	0.4	7,663	0.00%
2023/05/11	29.1	117.95	0	0.00	117.55	29.1	7,680	0.38%
2023/05/10	41.3	118.39	0	0.00	117.80	41.3	7,768	0.53%
2023/05/09	61.1	118.60	2.6	118.65	118.90	58.5	7,838	0.75%
2023/05/08	74	118.61	3	118.62	118.55	71	7,983	0.89%
2023/05/05	12.1	117.68	1	117.70	117.80	11.1	8,041	0.14%
2023/05/04	7	117.24	0	117.50	117.50	7	8,263	0.08%
2023/05/03	12.3	117.01	1	117.10	117.20	11.3	8,310	0.14%
2023/05/02	8.2	117.52	1	117.50	117.70	7.2	8,600	0.08%
2023/04/28	5	117.24	0.2	117.28	117.40	4.8	9,236	0.05%
2023/04/27	3.2	116.03	0	0.00	116.00	3.2	9,376	0.03%
2023/04/26	7.9	115.85	0	0.00	116.10	7.9	9,678	0.08%
2023/04/25	5.7	117.01	0.6	117.53	116.60	5.1	9,938	0.05%
2023/04/24	2.2	118.10	0	118.45	118.15	2.2	9,795	0.02%
2023/04/21	2.3	118.70	0	0.00	118.60	2.3	9,946	0.02%
2023/04/20	0.4	118.73	1	118.95	118.90	-0.6	10,065	-0.01%
2023/04/19	0.6	119.32	0	119.50	119.05	0.6	10,208	0.01%
2023/04/18	0.6	120.08	0	0.00	119.95	0.6	10,272	0.01%
2023/04/17	0.1	120.15	10.1	120.10	120.35	-10.1	10,392	-0.10%
2023/04/14	0.3	120.28	0.2	120.85	120.65	0.1	10,526	0.00%
2023/04/13	11	119.56	1	119.95	119.50	10	10,722	0.09%
2023/04/12	0.2	120.59	0.4	120.60	120.55	-0.2	10,756	0.00%
2023/04/11	0.1	120.99	0.2	121.10	120.85	-0.1	10,939	0.00%
2023/04/10	10.1	121.40	0	0.00	121.00	10.1	11,043	0.09%
2023/04/07	0.6	121.04	0	0.00	121.00	0.6	11,050	0.01%
2023/04/06	30.3	120.84	0	0.00	121.00	30.3	11,043	0.27%
2023/03/31	0	0.00	0.1	121.64	121.60	-0.1	11,018	0.00%
2023/03/30	6	121.27	0	0.00	121.20	6	10,853	0.06%
2023/03/29	0	120.35	0	0.00	120.60	0	10,861	0.00%
2023/03/28	0.1	120.38	0	0.00	120.40	0.1	11,017	0.00%
2023/03/27	0.7	121.55	0	0.00	121.45	0.7	10,957	0.01%
2023/03/24	1	122.20	0	0.00	122.20	1	10,978	0.01%
2023/03/23	1.2	120.90	3.7	121.13	121.85	-2.5	10,884	-0.02%
2023/03/22	0	0.00	34.1	120.84	120.90	-34.1	10,757	-0.32%
2023/03/21	0.2	118.52	0	0.00	118.65	0.2	10,628	0.00%
2023/03/20	0.1	118.39	0	0.00	118.10	0.1	10,708	0.00%
2023/03/17	0.3	118.17	2	118.20	118.95	-1.8	10,693	-0.02%
2023/03/16	1.4	117.04	8	117.00	117.05	-6.6	10,665	-0.06%
2023/03/15	1.3	118.19	0	0.00	117.60	1.3	10,542	0.01%
2023/03/14	2.8	117.50	0	0.00	117.50	2.8	10,505	0.03%
2023/03/13	2.4	117.82	0.2	117.70	118.80	2.2	10,522	0.02%
2023/03/10	5	118.44	0	0.00	118.30	5	10,334	0.05%
2023/03/09	0.1	120.55	4	120.45	120.20	-3.9	10,527	-0.04%
2023/03/08	1.2	120.30	4.6	120.07	120.30	-3.3	10,627	-0.03%
2023/03/07	0.6	121.24	1	120.90	121.30	-0.4	10,702	0.00%
2023/03/06	1.6	120.15	9.2	120.40	120.50	-7.6	10,828	-0.07%
2023/03/03	0.1	119.45	0.1	119.50	119.35	0	10,939	0.00%
2023/03/02	0.3	119.01	0.5	119.20	119.25	-0.2	11,141	0.00%
2023/03/01	4.1	117.56	0	118.80	119.35	4.1	11,216	0.04%
2023/02/24	0.2	119.20	0	119.05	118.80	0.2	11,184	0.00%
2023/02/23	1.1	118.59	9	119.30	119.40	-7.9	11,237	-0.07%
2023/02/22	0.6	117.42	5	117.43	117.65	-4.4	11,312	-0.04%
2023/02/21	1.3	118.76	0	0.00	118.95	1.3	11,354	0.01%
2023/02/20	2.2	118.80	5	119.26	119.00	-2.8	11,674	-0.02%
2023/02/17	2.6	118.66	2	118.55	118.75	0.6	12,141	0.01%
2023/02/16	0	0.00	3	120.27	120.30	-3	12,312	-0.02%
2023/02/15	19	119.28	1	119.70	118.85	18	12,701	0.14%
2023/02/14	1.1	121.65	13.2	121.66	121.65	-12.1	12,742	-0.10%
2023/02/13	0.3	120.49	3.8	120.08	120.75	-3.4	12,930	-0.03%
2023/02/10	1	121.05	0.7	120.97	121.00	0.3	13,040	0.00%
2023/02/09	1.2	120.56	0.2	120.75	120.90	1	13,138	0.01%
2023/02/08	4	120.80	8.1	120.36	120.85	-4.1	13,164	-0.03%
2023/02/07	1.1	118.86	0	0.00	119.00	1.1	13,240	0.01%
2023/02/06	1.6	119.32	0	0.00	119.25	1.6	13,219	0.01%
2023/02/03	0.2	121.03	11.6	120.70	121.00	-11.5	13,134	-0.09%
2023/02/02	1.2	120.72	10	120.70	121.00	-8.8	13,144	-0.07%
2023/02/01	6.3	118.79	0	0.00	119.00	6.3	13,076	0.05%
2023/01/31	2.8	119.59	0	120.30	118.30	2.8	13,101	0.02%
2023/01/30	4	120.29	2.2	120.47	120.70	1.8	12,923	0.01%
2023/01/17	6.1	118.02	1	117.95	118.10	5.1	12,536	0.04%
2023/01/16	3.2	118.40	0	0.00	118.10	3.2	12,585	0.03%
2023/01/13	0.7	117.53	22.2	117.84	117.20	-21.5	12,328	-0.17%
2023/01/12	1.7	116.03	0	0.00	115.85	1.7	12,170	0.01%
2023/01/11	1.2	116.17	1	116.35	116.35	0.2	12,263	0.00%
2023/01/10	0.2	116.03	3	116.07	116.25	-2.8	12,110	-0.02%
2023/01/09	0	114.98	3.2	114.33	115.80	-3.1	12,237	-0.03%
2023/01/06	3.4	111.92	0	0.00	111.80	3.4	12,178	0.03%
2023/01/05	3.1	111.20	0.3	111.18	111.30	2.8	12,332	0.02%
2023/01/04	3.3	110.51	1	110.20	110.50	2.3	12,354	0.02%
2023/01/03	6	110.25	0.4	110.69	110.75	5.6	12,647	0.04%
2022/12/30	6	110.60	14	110.40	110.20	-8	12,544	-0.06%
2022/12/29	3.5	108.86	0	0.00	109.50	3.5	12,541	0.03%
2022/12/28	4.6	109.69	0	0.00	110.00	4.6	12,488	0.04%
2022/12/27	0.3	111.80	0	0.00	111.60	0.3	12,410	0.00%
2022/12/26	0	0.00	1	110.80	111.10	-1	12,525	-0.01%
2022/12/23	1.2	110.87	0	0.00	110.70	1.2	12,668	0.01%
2022/12/22	0.5	112.36	0	0.00	112.60	0.5	12,741	0.00%
2022/12/21	0	110.74	1	110.80	110.75	-1	12,972	-0.01%
2022/12/20	7.3	110.81	0	0.00	110.30	7.3	12,922	0.06%
2022/12/19	0.1	112.57	0	112.35	112.35	0.1	13,046	0.00%
2022/12/16	1.7	112.84	0	0.00	113.00	1.7	13,186	0.01%
2022/12/15	0.1	114.84	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	0	0.00	0	114.60	114.80	0	13,289	0.00%
2022/12/13	3.2	113.71	1	113.40	113.40	2.2	13,254	0.02%
2022/12/12	1.2	113.60	0.3	114.10	113.90	0.9	13,263	0.01%
2022/12/08	1.3	113.00	0	0.00	113.25	1.3	13,297	0.01%
2022/12/07	4	114.65	0	0.00	114.60	4	13,326	0.03%
2022/12/06	3.4	115.88	0	0.00	115.30	3.4	13,265	0.03%
2022/12/05	4.1	117.41	1	117.40	117.45	3	13,225	0.02%
2022/12/02	5.5	117.38	0	0.00	117.30	5.5	13,144	0.04%
2022/12/01	0.2	118.38	2	118.88	118.35	-1.8	13,277	-0.01%
2022/11/30	1	115.55	1	115.60	116.35	0	12,974	0.00%
2022/11/29	0.2	113.77	0	0.00	115.40	0.2	12,967	0.00%
2022/11/28	2.3	114.44	1	114.80	114.35	1.3	13,021	0.01%
2022/11/25	0	116.60	1	116.60	116.70	-1	13,121	-0.01%
2022/11/24	1	116.65	81	116.43	116.70	-80	12,972	-0.62%
2022/11/23	0.1	115.50	2	115.48	115.60	-1.9	12,920	-0.01%
2022/11/22	1.4	114.50	8	113.76	114.80	-6.6	13,049	-0.05%
2022/11/21	0.2	114.27	4.3	114.00	113.85	-4.1	13,123	-0.03%
2022/11/18	2.8	115.03	0	0.00	114.25	2.8	13,060	0.02%
2022/11/17	0	0.00	3.1	113.42	114.55	-3.1	13,000	-0.02%
2022/11/16	11	115.02	9	114.71	114.50	2	12,949	0.02%
2022/11/15	0.3	114.02	7	114.19	114.70	-6.7	12,689	-0.05%
2022/11/14	1.5	110.15	0	109.85	110.00	1.5	12,193	0.01%
2022/11/11	1.4	108.93	0	0.00	109.00	1.4	11,979	0.01%
2022/11/10	1	103.79	2.2	103.69	103.50	-1.2	11,638	-0.01%
2022/11/09	0	103.90	4.5	103.76	104.50	-4.4	11,557	-0.04%
2022/11/08	2	101.50	5.5	101.68	101.60	-3.5	11,401	-0.03%
2022/11/07	4	100.69	2.2	100.63	100.55	1.8	11,368	0.02%
2022/11/04	1.2	97.65	0.1	98.35	98.85	1.1	11,346	0.01%
2022/11/03	3.1	98.59	1.1	98.71	98.70	2	11,359	0.02%
2022/11/02	5	99.74	0.1	99.90	100.00	4.9	11,265	0.04%
2022/11/01	1.2	99.87	2	99.85	99.60	-0.8	11,293	-0.01%
2022/10/31	0	99.10	0	0.00	99.05	0	11,311	0.00%
2022/10/28	5.5	97.90	7	97.34	97.75	-1.5	11,257	-0.01%
2022/10/27	7	98.93	10	98.90	99.00	-3	11,196	-0.03%
2022/10/26	1.4	97.04	1	97.60	97.60	0.4	11,358	0.00%
2022/10/25	20	97.29	8	97.01	96.70	12	11,334	0.11%
2022/10/24	2.3	99.29	36	100.12	98.60	-33.7	11,134	-0.30%
2022/10/21	0	99.21	0	0.00	98.90	0	10,989	0.00%
2022/10/20	22.7	97.95	0	0.00	99.20	22.7	10,919	0.21%
2022/10/19	3.1	99.89	2	100.28	99.75	1.1	10,813	0.01%
2022/10/18	1.8	100.68	0	0.00	101.10	1.8	10,729	0.02%
2022/10/17	33.6	99.60	3	99.85	99.95	30.6	10,883	0.28%
2022/10/14	2.1	101.71	0.1	102.00	101.85	2	10,703	0.02%
2022/10/13	45.3	99.54	0	0.00	99.00	45.3	10,793	0.42%
2022/10/12	17.6	100.02	1.5	100.17	100.20	16.1	10,666	0.15%
2022/10/11	18.5	101.36	7	100.91	100.70	11.5	10,814	0.11%
2022/10/07	1	106.41	0	0.00	106.20	1	10,601	0.01%
2022/10/06	0	107.85	0	0.00	108.00	0	10,703	0.00%
2022/10/05	0.4	107.42	0	0.00	107.25	0.4	10,975	0.00%
2022/10/04	15.6	104.43	1	104.20	104.80	14.6	10,983	0.13%
2022/10/03	16.4	102.47	1	103.05	102.20	15.4	10,983	0.14%
2022/09/30	8.3	103.28	0	0.00	103.45	8.3	10,969	0.08%
2022/09/29	1.2	105.86	0.3	105.30	104.90	0.9	10,983	0.01%
2022/09/28	4	105.46	3	105.32	105.25	1	11,069	0.01%
2022/09/27	4.5	107.38	0.1	107.60	107.50	4.4	11,024	0.04%
2022/09/26	11.4	107.48	2	107.55	107.65	9.4	11,316	0.08%
2022/09/23	9.2	109.91	0	0.00	109.70	9.2	11,564	0.08%
2022/09/22	5.4	109.97	1	110.35	110.75	4.4	11,661	0.04%
2022/09/21	0.9	112.39	0.8	112.50	112.10	0.1	11,516	0.00%
2022/09/19	2.3	112.18	1	112.00	112.05	1.3	11,695	0.01%
2022/09/16	12.2	112.50	4	112.50	112.55	8.2	11,757	0.07%
2022/09/15	7.3	113.75	2	113.80	113.85	5.3	11,822	0.04%
2022/09/14	7.9	113.20	5	113.52	113.65	2.9	12,011	0.02%
2022/09/13	0.1	115.92	3	116.15	116.00	-2.9	11,937	-0.02%
2022/09/12	1.4	115.41	1	115.60	115.40	0.4	12,037	0.00%
2022/09/08	2	112.88	0.2	113.00	113.00	1.8	12,240	0.01%
2022/09/07	32.7	112.55	0	0.00	112.20	32.7	12,334	0.27%
2022/09/06	1.6	114.92	0.4	114.70	114.90	1.2	12,223	0.01%
2022/09/05	1.1	114.53	0	0.00	114.15	1.1	12,313	0.01%
2022/09/02	3.2	114.25	0	0.00	113.90	3.2	12,447	0.03%
2022/09/01	26.2	115.15	0	0.00	115.15	26.2	12,285	0.21%
2022/08/31	1.1	117.01	0	0.00	117.60	1.1	11,968	0.01%
2022/08/30	6.2	116.36	1	116.65	116.75	5.2	11,917	0.04%
2022/08/29	34.5	116.30	0	0.00	116.55	34.5	11,795	0.29%
2022/08/26	1	119.70	2.1	119.76	119.60	-1.1	11,600	-0.01%
2022/08/25	1	119.20	0	0.00	119.00	1	11,508	0.01%
2022/08/24	2.1	117.90	1	118.70	117.90	1.1	11,533	0.01%
2022/08/23	9.4	118.48	21	118.24	118.20	-11.6	11,533	-0.10%
2022/08/22	7.8	119.81	0	0.00	119.80	7.8	11,603	0.07%
2022/08/19	0.1	121.05	0	0.00	121.55	0.1	11,663	0.00%
2022/08/18	3.2	121.13	6	121.30	121.35	-2.8	11,693	-0.02%
2022/08/17	1.2	121.92	0.1	122.20	122.15	1.1	11,647	0.01%
2022/08/16	0.1	122.20	1	122.00	122.10	-0.9	11,500	-0.01%
2022/08/15	34.1	121.55	2	121.93	121.90	32.1	11,381	0.28%
2022/08/12	11.2	120.72	0.3	120.95	120.80	10.9	11,283	0.10%
2022/08/11	1.1	119.65	0	120.10	120.05	1.1	11,262	0.01%
2022/08/10	11.4	117.86	0	0.00	117.90	11.4	11,189	0.10%
2022/08/09	0	118.40	4	118.60	119.15	-4	11,138	-0.04%
2022/08/08	1	119.00	0.3	119.10	119.25	0.7	11,102	0.01%
2022/08/05	2	119.40	75	118.33	119.50	-73	11,075	-0.66%
2022/08/04	0.3	116.14	0	0.00	116.55	0.3	11,117	0.00%
2022/08/03	10	115.85	3	115.85	116.25	7	11,137	0.06%
2022/08/02	3.1	115.45	8	115.35	115.55	-4.9	11,237	-0.04%
2022/08/01	2	117.85	0	0.00	117.65	2	11,155	0.02%
2022/07/29	4	118.08	0	0.00	118.00	4	11,279	0.04%
2022/07/28	1.5	117.42	4.1	117.22	116.90	-2.6	11,249	-0.02%
2022/07/27	0	0.00	35.2	116.40	116.70	-35.2	11,275	-0.31%
2022/07/26	30.1	115.60	1.3	115.66	115.65	28.9	11,248	0.26%
2022/07/25	0.3	116.80	0	0.00	116.70	0.3	11,236	0.00%
2022/07/22	28.3	116.89	0	0.00	116.80	28.3	11,253	0.25%
2022/07/21	2.9	115.35	0	0.00	116.35	2.9	11,471	0.03%
2022/07/20	0	115.19	1	115.60	115.05	-1	11,480	-0.01%
2022/07/19	1.1	114.16	10	114.20	114.30	-8.9	11,735	-0.08%
2022/07/18	9	114.60	5	114.22	114.20	4	11,701	0.03%
2022/07/15	4	114.99	4	115.50	115.50	0	11,398	0.00%
2022/07/14	0.4	114.05	0.3	113.85	114.00	0.2	11,202	0.00%
2022/07/13	59	113.12	0	0.00	113.45	59	11,107	0.53%
2022/07/12	6.6	109.33	0	0.00	109.55	6.6	10,992	0.06%
2022/07/11	1.1	112.73	1	113.05	112.25	0.1	11,151	0.00%
2022/07/08	1	113.40	3	113.50	113.25	-2	11,108	-0.02%
2022/07/07	6.4	110.11	4	111.18	112.10	2.4	11,056	0.02%
2022/07/06	8.9	109.63	7	108.69	108.85	1.9	11,069	0.02%
2022/07/05	9.4	110.54	8.6	110.41	111.00	0.8	11,088	0.01%
2022/07/04	11.9	110.93	6.9	110.83	110.45	5	10,967	0.05%
2022/07/01	26.3	113.09	9.3	111.88	111.55	17	10,771	0.16%
2022/06/30	17.6	116.33	9.1	116.23	115.80	8.5	10,386	0.08%
2022/06/29	0.1	118.81	1	118.65	118.80	-0.9	10,175	-0.01%
2022/06/28	2.1	120.30	2	119.73	119.80	0.1	10,130	0.00%
2022/06/27	2.1	121.20	1.6	121.15	120.95	0.5	10,086	0.00%
2022/06/24	5.3	118.71	1	118.15	118.15	4.3	9,916	0.04%
2022/06/23	8.5	118.59	5	117.72	117.90	3.5	9,910	0.03%
2022/06/22	3.9	120.20	0	0.00	119.50	3.9	9,711	0.04%
2022/06/21	1	121.15	3	121.92	122.20	-2	9,532	-0.02%
2022/06/20	5.8	119.99	0	0.00	119.75	5.8	9,595	0.06%
2022/06/17	10.4	120.91	0	0.00	120.85	10.4	9,520	0.11%
2022/06/16	5.2	123.86	5	122.63	122.50	0.2	9,321	0.00%
2022/06/15	3.1	123.19	0	0.00	122.75	3.1	9,320	0.03%
2022/06/14	3.6	122.34	32	122.30	123.35	-28.4	9,405	-0.30%
2022/06/13	6.7	123.78	0	0.00	123.55	6.7	9,524	0.07%
2022/06/10	1.1	126.83	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	0.1	128.80	34	128.70	128.80	-33.9	9,850	-0.34%
2022/06/07	2.2	127.38	0	0.00	127.40	2.2	10,025	0.02%
2022/06/06	1.1	128.43	4.9	128.33	128.70	-3.8	10,292	-0.04%
2022/06/02	1.1	128.00	50.4	127.86	127.80	-49.4	10,921	-0.45%
2022/06/01	0.1	129.46	0.5	129.40	129.15	-0.4	11,714	0.00%
2022/05/31	0	128.60	2	128.38	129.80	-2	11,817	-0.02%
2022/05/30	50	127.30	8	127.82	128.55	42	11,774	0.36%
2022/05/27	1.3	125.26	0.5	125.15	125.50	0.8	11,633	0.01%
2022/05/26	0.2	123.25	0	0.00	122.90	0.2	11,576	0.00%
2022/05/25	0.3	124.15	0.1	124.10	124.45	0.2	11,855	0.00%
2022/05/24	0.1	124.00	0	0.00	123.50	0.1	12,301	0.00%
2022/05/23	2.1	124.68	0	0.00	124.90	2.1	12,291	0.02%
2022/05/20	2	124.63	4	124.75	124.65	-2	12,557	-0.02%
2022/05/19	71.7	123.64	0	0.00	123.30	71.7	12,570	0.57%
2022/05/18	0.3	125.66	1.3	125.92	125.70	-0.9	12,514	-0.01%
2022/05/17	0.1	124.50	0	0.00	124.35	0.1	12,491	0.00%
2022/05/16	1	123.70	67.6	123.81	123.00	-66.6	12,534	-0.53%
2022/05/13	3	121.99	1.2	122.26	122.35	1.8	12,561	0.01%
2022/05/12	8.6	122.26	3	121.88	121.25	5.6	12,641	0.04%
2022/05/11	3.3	123.64	3	124.30	124.20	0.3	12,516	0.00%
2022/05/10	11.7	122.42	0	0.00	124.00	11.7	12,482	0.09%
2022/05/09	7.8	124.72	61	125.46	124.55	-53.2	12,386	-0.43%
2022/05/06	5.2	126.22	0	0.00	126.65	5.2	12,357	0.04%
2022/05/05	1	129.49	0	0.00	129.25	1	12,475	0.01%
2022/05/04	2.1	127.67	0	0.00	127.80	2.1	12,667	0.02%
2022/05/03	0.4	128.02	0	0.00	127.80	0.4	12,902	0.00%
2022/04/29	0	128.66	1.2	128.84	128.75	-1.2	13,017	-0.01%
2022/04/28	6.8	126.21	3	126.82	127.10	3.8	13,316	0.03%
2022/04/27	17.7	126.53	3.1	126.65	126.55	14.6	13,394	0.11%
2022/04/26	4.5	129.33	0	0.00	129.25	4.5	13,160	0.03%
2022/04/25	35.3	129.15	6	129.00	129.25	29.3	13,244	0.22%
2022/04/22	7.7	130.99	0	0.00	131.60	7.7	12,823	0.06%
2022/04/21	1.2	133.42	2	133.28	132.75	-0.8	12,805	-0.01%
2022/04/20	3.2	132.55	0	0.00	132.65	3.2	12,863	0.03%
2022/04/19	2.2	132.46	39	132.05	132.00	-36.8	12,919	-0.29%
2022/04/18	9	131.52	2.2	131.55	131.55	6.8	13,064	0.05%
2022/04/15	22.8	132.34	2	132.20	132.25	20.8	13,027	0.16%
2022/04/14	1.1	134.67	0	0.00	134.55	1.1	12,799	0.01%
2022/04/13	37.1	134.12	0	0.00	135.05	37.1	12,860	0.29%
2022/04/12	4.4	132.13	0	0.00	132.55	4.4	12,933	0.03%
2022/04/11	13.7	132.69	0	0.00	132.45	13.7	12,857	0.11%
2022/04/08	1.6	133.95	8	134.00	134.55	-6.4	12,692	-0.05%
2022/04/07	8.1	134.31	5	134.19	133.80	3.1	12,647	0.02%
2022/04/06	2.3	135.07	0.7	135.52	136.25	1.7	12,778	0.01%
2022/04/01	4.3	136.76	5.4	136.66	136.95	-1.1	12,959	-0.01%
2022/03/31	0.3	138.38	2	138.20	138.10	-1.7	12,939	-0.01%
2022/03/30	0.1	138.40	9.9	138.43	138.55	-9.8	13,089	-0.08%
2022/03/28	2.9	135.92	10	135.65	136.70	-7.2	13,145	-0.05%
2022/03/25	2.1	138.10	2	138.05	138.20	0.1	13,081	0.00%
2022/03/24	6.2	137.56	0	0.00	138.00	6.2	13,072	0.05%
2022/03/23	14.1	137.90	5	137.90	138.10	9.1	13,082	0.07%
2022/03/22	4.9	136.71	0	0.00	136.80	4.9	13,004	0.04%
2022/03/21	32.5	137.47	1	137.50	137.00	31.5	13,069	0.24%
2022/03/18	7.1	136.14	5.2	136.10	136.10	1.9	13,019	0.01%
2022/03/17	11.2	136.14	11.1	135.45	136.40	0.2	12,884	0.00%
2022/03/16	15.2	132.12	11	132.04	132.20	4.2	12,706	0.03%
2022/03/15	12.4	131.70	0	0.00	131.65	12.4	12,465	0.10%
2022/03/14	0.4	134.46	1	134.70	134.40	-0.6	12,255	0.00%
2022/03/11	7	134.75	1	135.35	134.40	6	12,162	0.05%
2022/03/10	2.2	136.20	0	0.00	136.35	2.2	12,050	0.02%
2022/03/09	20.1	132.66	7	132.40	132.50	13.1	11,890	0.11%
2022/03/08	31.5	132.02	3	131.82	131.15	28.5	11,690	0.24%
2022/03/07	41.6	134.33	0	0.00	134.00	41.6	11,064	0.38%
2022/03/04	12.7	138.29	0	0.00	138.45	12.7	10,368	0.12%
2022/03/03	0	0.00	1	140.00	139.95	-1	10,345	-0.01%
2022/03/02	1	139.65	0	0.00	139.65	1	10,465	0.01%
2022/03/01	2	139.36	0	0.00	140.45	2	10,405	0.02%
2022/02/25	16.8	138.46	0.1	139.20	138.50	16.8	10,318	0.16%
2022/02/24	22.4	139.27	4.8	139.83	138.80	17.6	10,017	0.18%
2022/02/23	3.1	142.04	0	0.00	142.25	3.1	9,590	0.03%
2022/02/22	10.4	141.42	0	0.00	141.85	10.4	9,615	0.11%
2022/02/21	0.2	143.87	0	0.00	143.80	0.2	9,402	0.00%
2022/02/18	2.6	144.10	0	0.00	144.10	2.6	9,666	0.03%
2022/02/17	0.1	144.50	3	144.88	144.50	-2.9	9,697	-0.03%
2022/02/16	1.1	144.21	0	0.00	144.40	1.1	9,723	0.01%
2022/02/15	5.2	142.28	0.1	142.90	142.05	5.1	9,706	0.05%
2022/02/14	13.8	142.72	1	142.80	142.70	12.8	9,657	0.13%
2022/02/11	8	144.90	0	0.00	144.95	8	9,549	0.08%
2022/02/10	2	144.95	0	0.00	145.05	2	9,682	0.02%
2022/02/09	11	143.23	6.3	142.87	143.40	4.7	9,705	0.05%
2022/02/08	2	142.93	0	0.00	142.90	2	9,757	0.02%
2022/02/07	1.1	141.56	0.2	142.50	142.30	0.9	9,615	0.01%
2022/01/26	11.5	141.60	0	0.00	141.55	11.5	9,253	0.12%
2022/01/25	20	141.72	0	0.00	141.65	20	9,024	0.22%
2022/01/24	6	142.95	1	144.00	144.00	5	8,674	0.06%
2022/01/21	22.3	143.26	0	0.00	142.65	22.3	8,537	0.26%
2022/01/20	4.4	148.58	0.1	148.95	149.10	4.3	8,114	0.05%
2022/01/19	7.4	149.17	0	149.18	148.50	7.4	7,967	0.09%
2022/01/18	2	150.32	0	150.40	150.30	2	7,897	0.03%
2022/01/17	2	152.20	4.1	151.79	152.00	-2.1	7,780	-0.03%
2022/01/14	1	149.80	0	150.50	150.30	1	7,751	0.01%
2022/01/13	1	149.90	0.1	150.25	150.30	0.9	7,800	0.01%
2022/01/12	0.1	149.25	7.1	149.32	149.55	-7	7,918	-0.09%
2022/01/11	2	148.30	0	0.00	148.30	2	7,890	0.03%
2022/01/10	3	147.35	7.7	147.02	147.55	-4.7	7,682	-0.06%
2022/01/07	3.3	148.24	7	146.75	146.60	-3.7	7,644	-0.05%
2022/01/06	10	148.31	1.5	147.70	147.90	8.5	7,582	0.11%
2022/01/05	22	149.75	1	150.15	149.30	21	7,528	0.28%
2022/01/04	7	149.10	0.4	148.84	149.60	6.6	7,522	0.09%
2022/01/03	20.5	146.47	1.1	146.36	146.40	19.4	7,490	0.26%
2021/12/30	30	145.90	0.1	145.85	145.50	29.9	7,603	0.39%
2021/12/29	30	145.69	0.4	145.34	145.95	29.6	7,866	0.38%
2021/12/28	30	144.50	8	144.89	145.30	22	7,940	0.28%
2021/12/27	31	143.58	1.4	143.88	144.15	29.6	7,953	0.37%
2021/12/24	0	0.00	1	143.49	143.05	-1	8,296	-0.01%
2021/12/23	0	0.00	1.3	142.90	142.65	-1.3	8,364	-0.02%
2021/12/22	0	0.00	0.2	141.75	141.85	-0.2	8,627	0.00%
2021/12/21	0.1	141.30	3	141.50	141.85	-2.9	8,854	-0.03%
2021/12/20	1	140.50	0	0.00	140.65	1	8,940	0.01%
2021/12/16	0.1	141.20	0	0.00	142.05	0.1	8,985	0.00%
2021/12/15	0	0.00	1	140.40	140.30	-1	9,290	-0.01%
2021/12/14	0.1	140.40	18	140.04	140.10	-17.9	9,187	-0.19%
2021/12/13	0	141.73	22	141.95	141.50	-22	9,242	-0.24%
2021/12/10	7.6	142.00	1	141.50	141.95	6.6	9,366	0.07%
2021/12/08	7.1	143.14	1	142.55	142.35	6.1	9,329	0.07%
2021/12/07	2	140.50	0	0.00	141.80	2	9,198	0.02%
2021/12/06	0.5	141.60	0	0.00	141.35	0.5	9,199	0.01%
2021/12/03	8	141.71	1	141.60	141.75	7	9,251	0.08%
2021/12/02	1.1	141.71	0	0.00	141.80	1.1	9,307	0.01%
2021/12/01	16	139.98	1	139.45	140.30	15	9,390	0.16%
2021/11/30	2	137.98	0	0.00	138.00	2	9,504	0.02%
2021/11/29	3.4	138.39	0	0.00	138.15	3.4	9,449	0.04%
2021/11/26	3.4	138.39	2	138.60	138.15	1.4	9,567	0.01%
2021/11/25	1.1	140.36	1	140.25	140.45	0.1	9,641	0.00%
2021/11/24	0	140.95	0	0.00	140.50	0	9,955	0.00%
2021/11/23	1.1	141.12	0	0.00	141.10	1.1	10,179	0.01%
2021/11/22	0	0.00	3	142.50	142.45	-3	10,223	-0.03%
2021/11/19	0	0.00	0	142.96	142.80	0	10,275	0.00%
2021/11/18	0	0.00	6.1	142.28	142.45	-6.1	10,259	-0.06%
2021/11/17	1.1	141.34	0.3	141.34	141.65	0.8	10,259	0.01%
2021/11/16	0	141.20	7	141.33	141.20	-7	10,182	-0.07%
2021/11/15	0	0.00	1	140.85	140.95	-1	10,524	-0.01%
2021/11/12	0	0.00	3	140.27	139.70	-3	10,774	-0.03%
2021/11/11	0.1	139.10	0	0.00	139.25	0.1	10,895	0.00%
2021/11/10	2	140.48	0	0.00	140.50	2	11,000	0.02%
2021/11/09	0.1	140.65	2.7	140.68	140.70	-2.6	11,029	-0.02%
2021/11/08	0	0.00	3	138.90	139.20	-3	10,862	-0.03%
2021/11/05	1	137.90	1.2	137.14	138.10	-0.2	10,800	0.00%
2021/11/03	0	136.70	0	0.00	136.60	0	10,696	0.00%
2021/11/02	0.1	136.45	0	0.00	136.25	0.1	10,722	0.00%
2021/11/01	0.2	136.40	7	136.38	136.50	-6.8	10,749	-0.06%
2021/10/28	1	136.66	1	137.00	137.15	0	10,809	0.00%
2021/10/27	2	137.00	0.7	137.10	137.55	1.4	10,855	0.01%
2021/10/26	0	0.00	4.5	136.86	137.55	-4.5	10,796	-0.04%
2021/10/25	0.2	135.97	30	135.90	136.40	-29.8	10,800	-0.28%
2021/10/22	0.2	135.95	0.1	136.45	136.50	0.1	11,178	0.00%
2021/10/21	1.1	137.23	1.1	137.09	136.10	0	11,263	0.00%
2021/10/20	0	136.85	19.2	136.99	136.60	-19.2	11,238	-0.17%
2021/10/19	0	137.00	4.2	137.07	136.95	-4.1	11,047	-0.04%
2021/10/18	0.2	136.00	1	136.30	135.85	-0.8	11,008	-0.01%
2021/10/15	5	135.24	3	136.05	136.25	2	11,132	0.02%
2021/10/14	7.2	132.69	0	0.00	132.75	7.2	11,039	0.07%
2021/10/13	1	132.50	4	132.58	132.40	-3	11,159	-0.03%
2021/10/12	3.2	132.55	1	132.60	132.85	2.2	11,224	0.02%
2021/10/08	5.2	134.26	0	0.00	134.20	5.2	11,241	0.05%
2021/10/07	24.1	135.32	5	135.43	135.35	19.1	11,270	0.17%
2021/10/06	8.5	132.34	0	0.00	133.00	8.5	11,272	0.08%
2021/10/05	14.9	132.07	4	131.58	132.95	10.9	11,131	0.10%
2021/10/04	14.8	133.60	0	0.00	133.15	14.8	10,793	0.14%
2021/10/01	21.7	134.31	0	134.35	133.95	21.6	10,472	0.21%
2021/09/30	8.1	136.94	0.2	136.00	137.05	7.9	10,130	0.08%
2021/09/29	12.5	136.04	0	0.00	136.00	12.5	9,960	0.13%
2021/09/28	5.1	138.63	0	0.00	139.00	5.1	9,592	0.05%
2021/09/27	1	139.55	1	140.05	140.00	0	9,375	0.00%
2021/09/24	8.2	139.36	0	0.00	139.65	8.2	9,255	0.09%
2021/09/23	10.1	138.03	0	0.00	138.00	10.1	9,309	0.11%
2021/09/22	14.3	136.85	4	136.65	137.20	10.3	9,363	0.11%
2021/09/17	1.4	139.75	0	0.00	140.50	1.4	9,031	0.02%
2021/09/16	0.2	140.20	0	0.00	140.10	0.2	9,076	0.00%
2021/09/14	0.1	141.80	0	0.00	141.60	0.1	8,952	0.00%
2021/09/13	0.2	141.55	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	4	142.05	1.1	141.96	141.95	2.9	9,216	0.03%
2021/09/08	0	0.00	49.1	140.79	140.65	-49.1	9,204	-0.53%
2021/09/07	0.2	141.95	0.2	141.70	141.90	0	9,208	0.00%
2021/09/06	0.2	142.57	4	142.65	142.55	-3.9	9,137	-0.04%
2021/09/03	0	0.00	1	141.95	141.90	-1	8,961	-0.01%
2021/09/02	0.1	140.02	2.8	140.75	139.90	-2.7	8,889	-0.03%
2021/09/01	4	140.65	23.4	140.90	141.00	-19.4	8,873	-0.22%
2021/08/31	1	139.25	42.9	139.06	140.35	-41.9	8,618	-0.49%
2021/08/30	2	138.70	12.3	138.87	139.50	-10.3	8,528	-0.12%
2021/08/27	0	0.00	10.2	138.35	138.15	-10.2	8,225	-0.12%
2021/08/26	0.1	136.45	0	136.85	137.00	0	8,032	0.00%
2021/08/25	0	0.00	0	135.65	136.05	0	7,997	0.00%
2021/08/24	4.1	134.90	0	0.00	134.75	4.1	7,975	0.05%
2021/08/23	56.1	134.35	2	134.25	134.35	54.1	8,065	0.67%
2021/08/20	4.3	131.31	0	0.00	130.75	4.3	8,127	0.05%
2021/08/19	7.4	132.25	0	0.00	131.80	7.4	7,960	0.09%
2021/08/18	5.1	133.63	0	0.00	134.90	5.1	7,607	0.07%
2021/08/17	16.2	134.72	0.4	135.25	134.35	15.7	7,401	0.21%
2021/08/16	5	135.22	1	135.25	135.35	4	7,356	0.05%
2021/08/13	5	135.69	0	0.00	135.65	5	7,346	0.07%
2021/08/12	0.1	137.00	0	0.00	136.95	0.1	7,386	0.00%
2021/08/11	2.1	136.76	0	0.00	137.20	2.1	7,630	0.03%
2021/08/09	1	137.80	3	137.20	138.40	-2	8,326	-0.02%
2021/08/06	0	138.70	0.1	138.70	138.80	-0.1	8,495	0.00%
2021/08/05	0	0.00	2	139.08	139.00	-2	8,882	-0.02%
2021/08/04	0	139.15	0	0.00	139.25	0	9,429	0.00%
2021/08/03	0.3	138.25	0	138.45	138.45	0.3	9,761	0.00%
2021/08/02	2	137.33	0	0.00	137.90	2	9,731	0.02%
2021/07/30	4.5	136.30	1	136.30	136.05	3.5	9,727	0.04%
2021/07/29	4	135.83	1	136.05	136.50	3	9,795	0.03%
2021/07/28	11.6	134.42	10	134.95	134.25	1.6	9,762	0.02%
2021/07/27	9	136.46	0	0.00	136.40	9	9,483	0.10%
2021/07/26	7.5	136.67	3.9	136.83	136.45	3.7	9,424	0.04%
2021/07/23	4.1	137.61	0	0.00	137.65	4.1	9,379	0.04%
2021/07/22	3	138.27	2	138.50	137.65	1	9,377	0.01%
2021/07/21	6.2	136.71	1	137.05	136.70	5.2	9,385	0.06%
2021/07/20	2.1	137.61	0	0.00	137.20	2.1	9,371	0.02%
2021/07/19	4.4	138.22	0	0.00	138.30	4.4	9,339	0.05%
2021/07/16	3.4	139.51	0	0.00	139.90	3.4	9,231	0.04%
2021/07/15	4.4	141.00	0	141.55	141.80	4.4	9,206	0.05%
2021/07/14	0.2	140.30	0	140.50	140.50	0.2	9,085	0.00%
2021/07/13	1.9	140.47	1.1	140.29	140.15	0.8	9,060	0.01%
2021/07/12	1.1	138.96	0.6	139.00	139.00	0.5	9,018	0.00%
2021/07/09	0	0.00	0	137.50	137.75	0	8,918	0.00%
2021/07/08	2	138.80	0	0.00	138.85	2	8,912	0.02%
2021/07/07	0.1	139.00	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	0.1	139.70	5.1	140.00	139.75	-5	8,927	-0.06%
2021/07/05	1	139.60	2	139.45	139.60	-1	8,881	-0.01%
2021/07/02	0.1	138.43	2	138.15	138.30	-1.9	8,857	-0.02%
2021/07/01	0.3	138.70	0	0.00	138.30	0.3	8,850	0.00%
2021/06/30	1	139.00	1	138.35	138.95	0	8,929	0.00%
2021/06/28	0	137.20	1.5	137.00	137.20	-1.5	8,868	-0.02%
2021/06/25	0.1	137.30	0	0.00	136.95	0.1	8,881	0.00%
2021/06/24	0.3	136.86	1	136.90	136.70	-0.7	8,908	-0.01%
2021/06/23	1	134.90	0	0.00	137.05	1	8,937	0.01%
2021/06/22	1.1	134.82	0	0.00	134.85	1.1	8,912	0.01%
2021/06/21	7.3	135.01	4	135.08	134.70	3.3	8,987	0.04%
2021/06/18	0.5	138.30	4	138.20	138.00	-3.5	8,840	-0.04%
2021/06/17	0	137.75	0	0.00	138.30	0	8,893	0.00%
2021/06/16	1	138.51	0	0.00	138.70	1	9,004	0.01%
2021/06/15	0	0.00	5.1	138.80	138.85	-5.1	8,999	-0.06%
2021/06/11	1.1	138.05	0	0.00	138.10	1.1	9,044	0.01%
2021/06/09	0	135.42	0	0.00	135.50	0	9,050	0.00%
2021/06/08	2	136.60	0	0.00	136.50	2	9,042	0.02%
2021/06/07	1	134.86	11.2	136.47	137.30	-10.1	9,146	-0.11%
2021/06/04	1.1	136.80	0.1	136.75	136.95	1	9,056	0.01%
2021/06/03	0.3	137.80	0.1	137.80	137.60	0.2	9,225	0.00%
2021/06/02	0	136.95	0.9	137.80	137.70	-0.9	9,343	-0.01%
2021/06/01	0.1	137.80	3	137.57	137.70	-2.9	9,497	-0.03%
2021/05/31	10.1	137.30	1	136.85	137.10	9.1	9,680	0.09%
2021/05/28	2	135.50	2.2	135.69	135.80	-0.2	9,647	0.00%
2021/05/27	2	132.88	6	133.23	133.55	-4	9,607	-0.04%
2021/05/26	0	134.25	11.3	134.33	134.50	-11.3	9,951	-0.11%
2021/05/25	0	0.00	1	134.45	134.40	-1	10,035	-0.01%
2021/05/24	4	132.15	1	132.35	132.15	3	10,058	0.03%
2021/05/21	3	132.75	4	133.20	132.35	-1	10,015	-0.01%
2021/05/20	1	130.00	0	0.00	130.50	1	9,961	0.01%
2021/05/19	2.6	131.24	2.7	132.13	131.40	-0.2	9,948	0.00%
2021/05/18	3.1	131.24	33.9	129.17	132.30	-30.8	9,840	-0.31%
2021/05/17	11.3	126.04	73	127.66	126.50	-61.7	9,884	-0.62%
2021/05/14	4.1	129.17	1	129.29	128.95	3.1	9,504	0.03%
2021/05/13	13.2	127.43	24	128.10	127.50	-10.8	9,360	-0.12%
2021/05/12	19	127.86	4.1	128.47	129.40	14.9	9,026	0.16%
2021/05/11	7.9	134.16	1.1	133.86	133.25	6.8	8,567	0.08%
2021/05/10	3	138.30	1	138.75	138.45	2	8,380	0.02%
2021/05/07	0	0.00	2	138.90	139.40	-2	8,542	-0.02%
2021/05/06	1	136.50	5	136.00	136.95	-4	8,667	-0.05%
2021/05/05	3.6	136.36	6	136.79	135.75	-2.5	8,665	-0.03%
2021/05/04	4.9	137.04	2	136.20	137.05	2.9	8,758	0.03%
2021/05/03	2.6	138.83	3	138.60	138.25	-0.4	8,766	0.00%
2021/04/29	1	141.00	2.4	141.49	140.60	-1.4	9,050	-0.02%
2021/04/28	1	140.45	0	0.00	140.40	1	9,130	0.01%
2021/04/27	0	0.00	6	141.28	141.25	-6	9,580	-0.06%
2021/04/26	0	0.00	3.1	141.14	141.20	-3.1	9,671	-0.03%
2021/04/23	1	138.20	2	138.65	139.15	-1	9,710	-0.01%
2021/04/22	1.4	138.09	2	138.73	137.90	-0.6	9,969	-0.01%
2021/04/21	1.2	138.05	2	138.35	138.00	-0.9	10,103	-0.01%
2021/04/20	2	139.10	10	139.15	139.25	-8	10,151	-0.08%
2021/04/19	0	0.00	4	139.15	139.50	-4	10,253	-0.04%
2021/04/16	1	139.00	1.2	138.98	139.25	-0.2	10,289	0.00%
2021/04/15	1	137.95	2	138.05	139.05	-1	10,319	-0.01%
2021/04/14	0.1	137.25	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	0	0.00	0	137.30	137.15	0	10,375	0.00%
2021/04/12	0.3	138.20	0	0.00	137.15	0.3	10,361	0.00%
2021/04/09	0.8	138.04	1	137.80	137.95	-0.2	10,365	0.00%
2021/04/08	2	137.50	1.1	137.90	138.25	1	10,401	0.01%
2021/04/07	19.4	137.83	0	0.00	137.80	19.4	10,387	0.19%
2021/04/06	0.4	137.65	10	138.00	137.65	-9.6	10,367	-0.09%
2021/04/01	0.1	135.85	21.3	135.93	135.75	-21.2	10,270	-0.21%
2021/03/31	1.1	134.73	1	135.55	134.75	0.1	10,197	0.00%
2021/03/30	10	135.85	3.1	135.45	135.90	6.9	10,111	0.07%
2021/03/29	0.2	135.70	0.5	135.21	135.45	-0.3	10,101	0.00%
2021/03/26	0.1	133.70	1.2	132.92	134.35	-1.1	10,062	-0.01%
2021/03/25	2.1	131.80	0	0.00	131.95	2.1	10,001	0.02%
2021/03/24	1.5	132.04	0.3	132.12	131.50	1.2	9,961	0.01%
2021/03/23	0	0.00	3.2	134.37	133.60	-3.2	9,839	-0.03%
2021/03/22	2	133.55	0.1	133.20	133.40	2	9,946	0.02%
2021/03/19	4.1	132.72	1	132.70	132.80	3.1	10,014	0.03%
2021/03/18	1.1	135.62	2.1	135.44	134.90	-1	9,888	-0.01%
2021/03/17	0.2	134.54	1	135.10	134.20	-0.8	9,850	-0.01%
2021/03/16	1	135.50	9	135.21	135.35	-8	9,874	-0.08%
2021/03/15	0.1	135.08	1.4	134.99	134.90	-1.2	9,864	-0.01%
2021/03/11	1	134.75	23	134.37	134.70	-22	9,927	-0.22%
2021/03/10	2.1	131.71	0	0.00	131.90	2.1	9,978	0.02%
2021/03/09	5.1	130.10	1	129.75	131.35	4.1	9,987	0.04%
2021/03/08	10.3	132.02	1.5	133.27	131.85	8.8	9,867	0.09%
2021/03/05	7.2	130.53	1.8	131.56	131.95	5.4	9,749	0.06%
2021/03/04	16.3	132.92	1	132.85	132.75	15.3	9,669	0.16%
2021/03/03	8	133.51	18	134.75	135.40	-10	9,480	-0.11%
2021/03/02	2.5	135.09	1.1	135.52	133.45	1.3	9,381	0.01%
2021/02/26	45.6	133.98	1	134.80	133.40	44.6	9,330	0.48%
2021/02/25	2	137.75	5	137.80	137.55	-3	8,991	-0.03%
2021/02/24	9.8	136.79	0	0.00	136.45	9.8	8,916	0.11%
2021/02/23	5.5	137.36	1	137.75	138.50	4.5	8,820	0.05%
2021/02/22	3.4	139.09	10	140.30	138.80	-6.6	8,766	-0.08%
2021/02/19	9.3	137.91	2	138.65	138.85	7.3	8,979	0.08%
2021/02/18	2.1	139.88	2	139.80	140.35	0.1	8,968	0.00%
2021/02/17	12.3	140.14	2.4	139.53	140.55	10	8,948	0.11%
2021/02/05	2	135.13	3.2	135.46	134.80	-1.2	8,696	-0.01%
2021/02/04	1.1	132.48	6	132.85	133.55	-5	8,613	-0.06%
2021/02/03	10	135.00	4	134.75	134.35	6	8,645	0.07%
2021/02/02	19	133.85	17	133.39	134.45	2	8,600	0.02%
2021/02/01	18.2	128.04	6	128.92	130.75	12.2	8,606	0.14%
2021/01/29	12.4	129.56	26.1	129.67	128.20	-13.7	8,474	-0.16%
2021/01/28	27.8	130.27	8	130.13	130.35	19.8	8,312	0.24%
2021/01/27	0.8	133.10	0.1	133.07	133.05	0.7	8,153	0.01%
2021/01/26	6.7	134.08	3	132.55	132.85	3.7	8,096	0.05%
2021/01/25	5.3	135.11	4	136.25	135.60	1.3	8,024	0.02%
2021/01/22	21.4	138.04	2.2	138.15	137.45	19.2	7,902	0.24%
2021/01/21	3.4	140.42	4.6	141.46	143.00	-1.2	7,622	-0.02%
2021/01/20	10.2	138.91	5	138.25	138.20	5.2	7,472	0.07%
2021/01/19	7	137.44	1	136.25	137.95	6	7,029	0.09%
2021/01/18	2.1	133.52	0	0.00	134.40	2.1	6,876	0.03%
2021/01/15	2.7	136.56	2	137.00	134.50	0.7	6,692	0.01%
2021/01/14	4.1	134.01	0	134.50	134.05	4	6,370	0.06%
2021/01/13	1.4	134.80	0	0.00	135.30	1.4	6,291	0.02%
2021/01/12	3.3	132.16	5	132.51	132.10	-1.7	6,137	-0.03%
2021/01/11	39.2	130.99	1.4	131.35	132.30	37.8	6,013	0.63%
2021/01/08	7.4	130.36	0.3	131.30	131.20	7.1	5,897	0.12%
2021/01/07	0	128.55	0.5	127.52	128.90	-0.5	5,756	-0.01%
2021/01/06	0.7	126.15	0.1	127.00	125.95	0.6	5,688	0.01%
2021/01/05	10.1	123.93	0.1	124.40	124.60	10	5,601	0.18%
2021/01/04	20.2	122.32	0	0.00	124.35	20.2	5,685	0.36%
2020/12/31	0	0.00	1	121.95	122.25	-1	5,807	-0.02%
2020/12/30	0	0.00	1.3	121.00	121.60	-1.3	5,778	-0.02%
2020/12/29	10	119.78	0	0.00	119.90	10	5,802	0.17%
2020/12/28	0.2	120.00	4	119.80	120.00	-3.8	5,849	-0.06%
2020/12/24	2	118.50	0	0.00	118.80	2	5,867	0.03%
2020/12/23	0	0.00	0.2	118.25	118.15	-0.2	5,926	0.00%
2020/12/22	3.1	118.84	0	0.00	118.00	3.1	6,014	0.05%
2020/12/21	0	0.00	1	119.25	119.35	-1	6,182	-0.02%
2020/12/18	5.1	118.40	0	0.00	118.20	5.1	6,199	0.08%
2020/12/17	0.1	118.50	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	0.1	118.15	0	0.00	119.25	0.1	6,315	0.00%
2020/12/15	1.3	117.08	1	117.00	117.05	0.3	6,176	0.01%
2020/12/11	1	118.37	0	0.00	118.75	1	6,372	0.02%
2020/12/10	1.1	118.36	0	0.00	118.60	1.1	6,385	0.02%
2020/12/09	10	119.60	2.1	119.66	120.05	7.9	6,346	0.13%
2020/12/08	0	0.00	2	118.70	120.05	-2	6,292	-0.03%
2020/12/07	5.1	118.55	6	118.23	118.40	-1	6,247	-0.02%
2020/12/04	7.1	116.54	4.2	116.66	117.30	2.9	6,240	0.05%
2020/12/03	0	115.95	1	115.35	115.40	-1	6,111	-0.02%
2020/12/02	0.3	115.07	0	0.00	115.40	0.3	6,104	0.01%
2020/12/01	1.1	113.96	0	0.00	114.30	1.1	6,101	0.02%
2020/11/30	17	114.07	1	114.20	113.30	16	6,103	0.26%
2020/11/26	2	114.58	0	0.00	114.85	2	6,025	0.03%
2020/11/25	3	114.33	0	0.00	113.95	3	6,079	0.05%
2020/11/24	3.1	114.95	0	0.00	114.90	3.1	6,077	0.05%
2020/11/23	12	115.20	0.3	115.30	115.45	11.7	6,072	0.19%
2020/11/20	1	113.70	1.1	113.84	114.00	-0.1	6,021	0.00%
2020/11/19	0.2	114.13	0.1	114.20	114.15	0.2	6,002	0.00%
2020/11/18	1	114.55	0	113.80	114.35	1	5,990	0.02%
2020/11/17	1.4	113.86	10.2	114.59	113.60	-8.8	5,798	-0.15%
2020/11/16	0	112.50	0.3	112.50	112.80	-0.3	5,974	0.00%
2020/11/13	1	109.25	1	109.00	109.25	0	5,922	0.00%
2020/11/12	0.1	108.80	1	109.00	108.80	-0.9	5,921	-0.02%
2020/11/11	0	0.00	15	108.47	108.75	-15	5,951	-0.25%
2020/11/10	1	107.80	0.2	107.35	107.10	0.8	5,872	0.01%
2020/11/09	0.1	107.80	9.1	108.09	108.10	-9	5,890	-0.15%
2020/11/06	1	106.60	2	107.00	106.70	-1	5,800	-0.02%
2020/11/04	5	106.10	5	106.00	106.15	0	5,775	0.00%
2020/11/03	6	104.53	0	0.00	104.60	6	5,805	0.10%
2020/11/02	6.4	102.71	0	0.00	103.40	6.4	5,855	0.11%
2020/10/30	7.1	103.13	0	0.00	103.00	7.1	5,771	0.12%
2020/10/29	3	103.82	0	0.00	103.85	3	5,742	0.05%
2020/10/27	0.1	105.65	0	0.00	105.50	0.1	5,756	0.00%
2020/10/22	0	106.10	2	105.75	106.10	-2	6,240	-0.03%
2020/10/21	1	105.80	0	0.00	105.95	1	6,583	0.02%
2020/10/19	0	0.00	10	106.20	106.60	-10	6,827	-0.15%
2020/10/16	2	105.25	0	0.00	105.25	2	6,890	0.03%
2020/10/14	2	106.80	0	0.00	106.70	2	7,329	0.03%
2020/10/13	0	0.00	10	106.98	107.10	-10	7,587	-0.13%
2020/10/12	0.1	107.00	8	107.13	107.05	-7.9	7,623	-0.10%
2020/10/08	0	0.00	9	106.00	106.20	-9	7,814	-0.12%
2020/10/07	1	103.90	0	0.00	104.80	1	7,814	0.01%
2020/10/06	0	0.00	1.2	104.30	104.25	-1.2	7,948	-0.02%
2020/10/05	0	0.00	10	103.85	103.05	-10	8,024	-0.12%
2020/09/30	8	103.29	1	103.10	103.00	7	8,046	0.09%
2020/09/29	0	0.00	1.3	102.31	102.55	-1.3	8,172	-0.02%
2020/09/28	0.2	102.55	0	0.00	102.30	0.2	8,341	0.00%
2020/09/25	11	100.43	0	0.00	100.65	11	8,481	0.13%
2020/09/24	15	100.45	3	101.03	100.45	12	8,572	0.14%
2020/09/23	1.1	102.55	0	0.00	102.95	1.1	8,435	0.01%
2020/09/22	1	103.70	18	103.40	103.10	-17	8,512	-0.20%
2020/09/21	1	104.70	0	0.00	104.45	1	8,535	0.01%
2020/09/18	0	0.00	1	104.85	105.30	-1	8,603	-0.01%
2020/09/17	5.1	105.35	0	0.00	105.40	5.1	8,688	0.06%
2020/09/16	0	0.00	3	106.57	106.55	-3	8,687	-0.03%
2020/09/15	0	0.00	0.1	104.95	104.95	-0.1	8,615	0.00%
2020/09/14	0	0.00	22	104.28	104.55	-22	8,564	-0.26%
2020/09/10	1	102.70	5.5	103.11	103.20	-4.5	8,696	-0.05%
2020/09/09	3	101.68	1	101.35	102.30	2	8,816	0.02%
2020/09/08	0.1	103.00	10	102.55	103.00	-9.9	8,871	-0.11%
2020/09/07	2	102.13	0	0.00	102.40	2	9,155	0.02%
2020/09/04	1	102.00	2	102.45	102.55	-1	9,299	-0.01%
2020/09/03	0	0.00	1	104.18	103.30	-1	9,383	-0.01%
2020/08/31	1	103.90	0	0.00	101.80	1	9,746	0.01%
2020/08/28	1	103.85	0	0.00	103.50	1	9,900	0.01%
2020/08/26	0	0.00	1	104.05	104.30	-1	10,240	-0.01%
2020/08/25	0	0.00	5	103.66	103.90	-5	10,336	-0.05%
2020/08/24	7	103.04	0	0.00	103.10	7	10,364	0.07%
2020/08/21	0	0.00	0.2	102.90	102.80	-0.2	10,427	0.00%
2020/08/20	20	100.84	2	100.55	100.60	18	10,368	0.17%
2020/08/19	0.1	104.50	0	0.00	104.25	0.1	10,314	0.00%
2020/08/18	1	105.55	0.1	105.00	105.00	0.9	10,301	0.01%
2020/08/17	0	0.00	1	105.50	105.60	-1	10,461	-0.01%
2020/08/14	1	104.00	11	104.47	104.50	-10	10,494	-0.10%
2020/08/13	0	0.00	2	104.63	104.25	-2	10,596	-0.02%
2020/08/12	10	103.38	0	0.00	103.25	10	10,596	0.09%
2020/08/11	0	0.00	5	105.30	104.80	-5	10,636	-0.05%
2020/08/07	0	0.00	2	105.10	104.65	-2	10,733	-0.02%
2020/08/06	0	0.00	9.7	105.68	105.40	-9.7	10,703	-0.09%
2020/08/05	1	104.25	3	104.20	104.30	-2	10,772	-0.02%
2020/08/04	1	102.90	1	103.00	103.30	0	10,799	0.00%
2020/08/03	0.1	102.00	0	102.00	102.00	0.1	10,820	0.00%
2020/07/31	0.1	103.60	2.2	103.94	103.80	-2.1	10,803	-0.02%
2020/07/30	1	103.90	7	103.86	104.05	-6	10,817	-0.06%
2020/07/29	1	102.85	2.5	102.97	102.55	-1.5	10,838	-0.01%
2020/07/28	3	107.62	28	105.94	103.60	-25	10,938	-0.23%
2020/07/27	4.1	103.21	7.3	103.27	103.30	-3.2	10,878	-0.03%
2020/07/24	2	99.80	7	99.16	98.50	-5	10,696	-0.05%
2020/07/23	2	98.85	0.1	98.65	98.85	1.9	10,533	0.02%
2020/07/22	0	0.00	0.2	98.80	98.95	-0.2	10,665	0.00%
2020/07/21	11	98.77	23	98.48	98.70	-12	10,641	-0.11%
2020/07/17	2	97.40	7	97.18	97.20	-5	10,475	-0.05%
2020/07/16	2.1	96.25	1.2	96.10	96.10	0.9	10,526	0.01%
2020/07/15	2	97.48	6.6	97.39	97.05	-4.6	10,605	-0.04%
2020/07/14	2	95.75	2.9	96.25	96.65	-0.9	10,825	-0.01%
2020/07/13	0	95.80	12.5	95.60	96.05	-12.5	10,808	-0.12%
2020/07/10	7	94.79	3	94.93	94.65	4	10,897	0.04%
2020/07/09	1	95.50	3	95.55	95.45	-2	10,924	-0.02%
2020/07/08	0	0.00	2	95.15	95.15	-2	10,927	-0.02%
2020/07/07	1	94.40	41	94.60	94.50	-40	10,839	-0.37%
2020/07/06	2	93.80	11	93.98	94.15	-9	10,868	-0.08%
2020/07/03	0	0.00	7	92.46	92.55	-7	10,881	-0.06%
2020/07/02	3	91.28	4	91.43	91.50	-1	10,886	-0.01%
2020/07/01	0	0.00	1	90.70	90.50	-1	10,964	-0.01%
2020/06/29	2	89.03	1	88.96	89.10	1	10,992	0.01%
2020/06/24	1	90.10	2	90.28	90.00	-1	11,055	-0.01%
2020/06/23	0	0.00	3.2	89.36	89.45	-3.2	11,253	-0.03%
2020/06/22	5	89.42	5	89.44	89.05	0	11,428	0.00%
2020/06/19	1	88.80	1	89.00	88.85	0	11,796	0.00%
2020/06/18	0	0.00	1	88.50	88.90	-1	12,203	-0.01%
2020/06/17	0	0.00	0.4	89.00	89.00	-0.4	12,493	0.00%
2020/06/16	0	0.00	7	89.06	88.90	-7	12,982	-0.05%
2020/06/15	4	87.50	3	87.35	87.00	1	13,934	0.01%
2020/06/12	19	88.09	10	87.95	88.25	9	14,552	0.06%
2020/06/11	6.1	90.55	3	89.57	89.05	3.1	15,044	0.02%
2020/06/10	0	0.00	5.2	90.29	90.45	-5.2	15,370	-0.03%
2020/06/09	3	89.53	4	89.50	89.60	-1	16,081	-0.01%
2020/06/08	56	89.36	1.3	89.50	89.50	54.7	16,639	0.33%
2020/06/05	0	0.00	1	88.10	88.35	-1	16,634	-0.01%
2020/06/04	1	87.50	38	87.40	87.60	-37	16,865	-0.22%
2020/06/03	0.1	86.80	7	86.42	86.80	-6.9	17,076	-0.04%
2020/06/02	11	85.28	5	85.29	85.30	6	17,058	0.04%
2020/06/01	0.1	85.00	54	85.03	84.90	-53.9	17,022	-0.32%
2020/05/29	1	83.40	0	0.00	84.45	1	17,023	0.01%
2020/05/28	3	83.98	1	83.80	83.85	2	17,119	0.01%
2020/05/27	1	84.65	1	84.40	84.35	0	17,458	0.00%
2020/05/26	1	84.60	2	84.55	84.45	-1	17,792	-0.01%
2020/05/25	4	82.95	2	83.15	83.50	2	17,786	0.01%
2020/05/22	19	83.59	1	83.05	82.95	18	17,846	0.10%
2020/05/21	6	84.50	0	0.00	84.50	6	17,849	0.03%
2020/05/20	1	83.95	2	84.03	83.80	-1	17,813	-0.01%
2020/05/19	4	83.99	0	0.00	83.90	4	17,757	0.02%
2020/05/15	0	0.00	20	83.85	83.85	-20	17,869	-0.11%
2020/05/14	3.1	83.40	0	0.00	83.30	3.1	17,870	0.02%
2020/05/13	2	83.98	2	84.03	84.30	0	17,808	0.00%
2020/05/12	1	84.30	0	0.00	84.05	1	17,821	0.01%
2020/05/11	9	85.23	1	85.30	85.05	8	17,723	0.05%
2020/05/08	3	84.30	8	84.21	84.35	-5	17,698	-0.03%
2020/05/07	5	83.86	11	83.98	83.85	-6	17,719	-0.03%
2020/05/06	13	82.84	3	83.20	83.50	10	17,775	0.06%
2020/05/05	1	83.00	10	83.65	83.40	-9	17,851	-0.05%
2020/05/04	14	83.01	0	0.00	83.00	14	17,833	0.08%
2020/04/30	11	84.59	25	84.90	85.50	-14	17,721	-0.08%
2020/04/29	15	83.64	18	83.61	83.70	-3	17,672	-0.02%
2020/04/28	1	82.45	0	0.00	82.55	1	17,849	0.01%
2020/04/27	23	82.11	10	82.25	82.55	13	18,260	0.07%
2020/04/23	0	0.00	7	81.51	80.90	-7	18,184	-0.04%
2020/04/22	5	80.08	13	80.32	80.60	-8	18,107	-0.04%
2020/04/21	12	81.52	35	80.79	80.60	-23	18,096	-0.13%
2020/04/20	9	83.20	3	83.05	83.00	6	17,938	0.03%
2020/04/17	65	83.16	7	83.72	83.25	58	17,844	0.33%
2020/04/16	11	80.90	0	0.00	80.80	11	17,420	0.06%
2020/04/15	37	81.22	38	81.10	81.20	-1	17,333	-0.01%
2020/04/14	8	79.75	13	80.58	80.95	-5	17,185	-0.03%
2020/04/13	3.3	79.00	2	79.00	78.80	1.3	17,072	0.01%
2020/04/10	4	79.19	3	79.05	79.30	1	17,104	0.01%
2020/04/09	12	79.18	0	0.00	79.25	12	17,121	0.07%
2020/04/08	14.3	78.91	17	79.12	79.60	-2.8	16,942	-0.02%
2020/04/07	1	78.25	12	78.59	78.50	-11	16,760	-0.07%
2020/04/01	11	76.25	0	0.00	75.90	11	16,404	0.07%
2020/03/31	2	76.15	0	0.00	76.15	2	16,291	0.01%
2020/03/30	5	74.75	4	75.05	75.85	1	16,158	0.01%
2020/03/27	17	77.73	18	77.56	76.60	-1	15,956	-0.01%
2020/03/26	15	77.24	3	77.17	77.20	12	15,647	0.08%
2020/03/25	16	76.87	18	77.04	76.85	-2	15,383	-0.01%
2020/03/24	3.1	74.45	22	74.10	74.25	-18.9	14,877	-0.13%
2020/03/23	18	71.22	5	70.91	70.80	13	14,493	0.09%
2020/03/20	25	73.14	45	73.72	74.00	-20	14,198	-0.14%
2020/03/19	45	68.97	17	69.76	68.55	28	13,591	0.21%
2020/03/18	38.2	74.21	14	73.23	72.80	24.2	12,556	0.19%
2020/03/17	22	74.92	5	75.37	74.85	17	11,920	0.14%
2020/03/16	24.9	78.74	10	77.91	77.30	14.9	11,101	0.13%
2020/03/13	23.1	77.39	6	78.28	81.00	17.1	10,628	0.16%
2020/03/12	20	82.87	3	82.95	82.15	17	9,783	0.17%
2020/03/11	6	85.78	0	0.00	85.30	6	9,093	0.07%
2020/03/10	10	85.41	0	0.00	86.30	10	8,896	0.11%
2020/03/09	12.2	86.32	36	86.53	85.85	-23.8	8,539	-0.28%
2020/03/06	17	88.99	2	89.25	88.35	15	8,102	0.19%
2020/03/04	3	88.93	0	0.00	89.20	3	7,779	0.04%
2020/03/03	14	88.50	1	88.55	88.60	13	7,661	0.17%
2020/03/02	2	87.38	0	0.00	87.35	2	7,510	0.03%
2020/02/27	14.2	88.76	0	0.00	88.65	14.2	7,110	0.20%
2020/02/26	4.1	89.20	0	0.00	89.45	4.1	6,741	0.06%
2020/02/25	2.3	90.20	0	0.00	90.35	2.3	6,515	0.04%
2020/02/24	4.1	90.01	21	90.00	90.10	-16.9	6,423	-0.26%
2020/02/21	1.3	91.10	1	91.80	91.25	0.3	6,330	0.01%
2020/02/20	4	91.45	0	0.00	91.70	4	6,287	0.06%
2020/02/19	0	0.00	1	92.00	92.10	-1	6,213	-0.02%
2020/02/18	6	91.43	0	0.00	91.05	6	6,122	0.10%
2020/02/17	3.1	92.14	1	92.20	92.30	2.1	5,950	0.04%
2020/02/13	22	93.14	7	93.09	92.80	15	5,836	0.26%
2020/02/11	0	0.00	2	91.70	91.75	-2	5,791	-0.03%
2020/02/07	5.1	91.25	0	0.00	91.20	5.1	5,710	0.09%
2020/02/06	5	91.40	0	0.00	92.30	5	5,616	0.09%
2020/02/05	3	90.78	2	90.85	90.85	1	5,550	0.02%
2020/02/04	9	89.87	9	90.80	90.60	0	5,485	0.00%
2020/02/03	5.1	88.67	9	89.02	89.05	-3.9	5,494	-0.07%
2020/01/31	11	90.24	1	90.40	89.95	10	5,321	0.19%
2020/01/30	22	93.62	1	92.50	92.15	21	5,069	0.41%
2020/01/20	35	97.80	0	0.00	97.70	35	4,616	0.76%
2020/01/17	8	97.41	10	97.40	97.30	-2	4,632	-0.04%
2020/01/16	2	97.00	0	0.00	97.30	2	4,540	0.04%
2020/01/14	1	98.80	3	98.50	98.60	-2	4,321	-0.05%
2020/01/13	14	97.98	14	97.91	98.00	0	4,147	0.00%
2020/01/10	3	97.00	0	0.00	97.30	3	4,083	0.07%
2020/01/09	12.2	96.83	1	96.85	96.95	11.2	3,974	0.28%
2020/01/08	24	95.75	1	95.05	95.65	23	3,921	0.59%
2020/01/07	0	0.00	2	95.68	96.10	-2	3,852	-0.05%
2020/01/06	13	96.55	0	0.00	96.40	13	3,905	0.33%
2020/01/03	1	97.30	2	98.50	97.65	-1	3,865	-0.03%
2020/01/02	0	0.00	12	97.77	97.65	-12	3,954	-0.30%
2019/12/31	13	97.09	0	0.00	96.95	13	3,942	0.33%
2019/12/27	0	0.00	2.3	98.04	98.00	-2.3	3,962	-0.06%
2019/12/25	1	97.15	0	0.00	97.35	1	4,106	0.02%
2019/12/23	0	0.00	2	97.20	97.15	-2	4,287	-0.05%
2019/12/20	0.1	97.05	0.1	97.05	96.95	0	4,296	0.00%
2019/12/18	2	98.05	0	0.00	98.20	2	4,356	0.05%
2019/12/17	1	97.70	4	97.65	98.15	-3	4,431	-0.07%
2019/12/16	10	96.88	0	0.00	96.85	10	4,483	0.22%
2019/12/13	11	96.92	10	96.99	96.90	1	4,692	0.02%
2019/12/12	0	0.00	5	95.80	95.85	-5	4,677	-0.11%
2019/12/10	5	92.85	0	93.40	93.00	5	4,841	0.10%
2019/12/06	0	0.00	1	93.45	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	1	92.80	92.90	-1	5,023	-0.02%
2019/12/02	0.1	92.05	0	0.00	92.05	0.1	5,793	0.00%
2019/11/29	2.2	91.66	1	91.60	91.50	1.2	5,843	0.02%
2019/11/28	0.1	92.95	1	92.90	92.95	-0.9	5,862	-0.02%
2019/11/27	0	0.00	1	93.10	93.20	-1	6,162	-0.02%
2019/11/26	0	0.00	0.5	92.85	92.85	-0.5	6,183	-0.01%
2019/11/25	1	92.80	1	92.80	92.60	0	6,175	0.00%
2019/11/18	0.1	92.75	2	92.70	92.90	-1.9	6,432	-0.03%
2019/11/15	1	92.25	0	0.00	92.30	1	6,467	0.02%
2019/11/14	2.1	91.59	0	0.00	91.40	2.1	6,534	0.03%
2019/11/11	0.1	91.20	0	0.00	91.15	0.1	6,916	0.00%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	0.1	92.75	0.1	92.75	92.85	0	6,947	0.00%
2019/11/06	2	93.10	1	92.95	93.35	1	6,980	0.01%
2019/11/05	2	92.45	0.4	92.75	92.90	1.6	7,187	0.02%
2019/11/04	0	0.00	2	91.50	92.20	-2	7,536	-0.03%
2019/11/01	1	89.90	0	0.00	90.10	1	7,768	0.01%
2019/10/29	1	89.55	0	0.00	89.45	1	7,891	0.01%
2019/10/28	1	89.20	0	0.00	89.20	1	7,803	0.01%
2019/10/25	0.1	88.80	0	0.00	88.80	0.1	7,770	0.00%
2019/10/23	0.1	88.40	0	0.00	88.45	0.1	7,729	0.00%
2019/10/21	1	87.85	0	0.00	87.85	1	7,787	0.01%
2019/10/18	0.2	87.90	1	88.35	87.95	-0.8	7,908	-0.01%
2019/10/17	1.1	87.91	0	0.00	88.15	1.1	8,024	0.01%
2019/10/16	0.1	87.90	1	88.00	88.10	-0.9	8,108	-0.01%
2019/10/15	0	0.00	3	87.75	87.70	-3	8,218	-0.04%
2019/10/14	0	0.00	5	87.28	87.55	-5	8,237	-0.06%
2019/10/09	1	86.00	0	0.00	85.80	1	8,235	0.01%
2019/10/08	1.1	86.31	1	86.55	86.50	0.1	8,169	0.00%
2019/10/07	1	85.35	1.4	85.41	85.45	-0.4	8,139	0.00%
2019/10/03	0.1	85.00	0	0.00	84.80	0.1	8,150	0.00%
2019/10/01	0	0.00	1	85.90	85.95	-1	8,066	-0.01%
2019/09/26	1	84.50	0.5	84.30	84.30	0.5	8,006	0.01%
2019/09/25	2	83.98	6	84.00	84.10	-4	8,007	-0.05%
2019/09/24	0	0.00	6	84.65	84.65	-6	8,170	-0.07%
2019/09/23	0	0.00	0.1	84.55	84.50	-0.1	8,155	0.00%
2019/09/19	1	84.45	0	0.00	84.45	1	8,300	0.01%
2019/09/18	0	0.00	16	84.69	84.95	-16	8,303	-0.19%
2019/09/16	0	0.00	5.6	84.30	84.40	-5.6	8,469	-0.07%
2019/09/12	0.1	83.80	0	0.00	83.90	0.1	8,480	0.00%
2019/09/09	0	0.00	6	83.85	83.80	-6	8,675	-0.07%
2019/09/06	0	0.00	12.2	83.41	83.50	-12.2	8,517	-0.14%
2019/09/05	0	0.00	24	82.95	83.00	-24	8,329	-0.29%
2019/09/04	0	0.00	3	81.98	82.15	-3	8,060	-0.04%
2019/09/03	0	0.00	9	81.81	81.20	-9	8,057	-0.11%
2019/08/30	6.2	81.56	5	81.75	81.85	1.2	8,117	0.01%
2019/08/27	1	80.00	0	0.00	79.85	1	8,023	0.01%
2019/08/26	5	79.83	0	0.00	79.65	5	8,107	0.06%
2019/08/23	0	0.00	1	81.00	81.00	-1	8,030	-0.01%
2019/08/22	1	81.00	2	80.95	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	2	80.95	81.10	-2	8,144	-0.02%
2019/08/20	0	0.00	4	80.98	81.00	-4	8,234	-0.05%
2019/08/19	3.2	80.48	0	0.00	80.80	3.2	8,265	0.04%
2019/08/16	0	0.00	1	80.25	80.35	-1	8,584	-0.01%
2019/08/15	14	79.36	0	0.00	79.40	14	8,658	0.16%
2019/08/14	1	80.60	1	80.65	80.30	0	8,722	0.00%
2019/08/13	8	79.78	3	79.75	79.70	5	8,837	0.06%
2019/08/12	4	80.69	0	0.00	80.60	4	9,106	0.04%
2019/08/08	6	80.57	1	80.25	80.65	5	9,337	0.05%
2019/08/07	11	79.95	1	79.70	79.70	10	9,541	0.10%
2019/08/06	7	79.59	0	0.00	80.10	7	9,598	0.07%
2019/08/05	3	80.12	3	80.10	80.15	0	9,494	0.00%
2019/08/02	41	80.87	0	0.00	80.95	41	9,347	0.44%
2019/08/01	5	82.15	0	0.00	82.30	5	9,181	0.05%
2019/07/31	0	0.00	18	82.60	82.80	-18	9,324	-0.19%
2019/07/29	0	0.00	0.1	83.45	83.45	-0.1	9,595	0.00%
2019/07/24	5	83.85	0	0.00	83.55	5	10,072	0.05%
2019/07/23	0	0.00	10	83.65	83.60	-10	10,068	-0.10%
2019/07/19	0	0.00	3	83.22	83.00	-3	9,953	-0.03%
2019/07/18	0	0.00	1	82.70	82.70	-1	9,842	-0.01%
2019/07/16	0	0.00	5.1	83.40	83.35	-5.1	9,688	-0.05%
2019/07/15	0	0.00	4	83.21	83.20	-4	9,805	-0.04%
2019/07/12	1	82.90	0.2	82.80	82.75	0.8	9,994	0.01%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/08	0	0.00	6	81.45	81.60	-6	10,397	-0.06%
2019/07/04	0	0.00	4	82.01	82.00	-4	10,624	-0.04%
2019/07/03	0	0.00	2	81.53	81.50	-2	10,782	-0.02%
2019/07/02	0	82.45	0	0.00	82.45	0	10,772	0.00%
2019/07/01	11.2	82.34	12	82.65	82.65	-0.8	10,800	-0.01%
2019/06/27	0	0.00	1	80.55	81.50	-1	10,782	-0.01%
2019/06/26	1	80.60	1	80.35	80.35	0	10,621	0.00%
2019/06/25	0	0.00	2	81.25	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	5	80.92	81.20	-5	10,490	-0.05%
2019/06/21	0	0.00	2	81.10	80.85	-2	10,258	-0.02%
2019/06/20	0	0.00	4	80.78	80.85	-4	10,120	-0.04%
2019/06/19	3	80.25	7	80.19	80.75	-4	10,042	-0.04%
2019/06/17	0	0.00	1	78.15	78.70	-1	10,017	-0.01%
2019/06/13	0	0.00	5	79.00	79.05	-5	10,209	-0.05%
2019/06/12	0.1	79.75	0	0.00	79.70	0.1	10,302	0.00%
2019/06/11	2	79.55	11	79.64	79.40	-9	10,234	-0.09%
2019/06/10	0.1	79.35	5	78.86	79.05	-4.9	10,226	-0.05%
2019/06/06	3	77.73	0	0.00	77.70	3	10,329	0.03%
2019/06/05	1	78.45	3	78.37	78.30	-2	10,282	-0.02%
2019/06/04	2	78.48	0	0.00	78.05	2	10,331	0.02%
2019/06/03	1	77.70	0.2	78.65	78.55	0.8	10,515	0.01%
2019/05/31	1	78.05	0	0.00	78.45	1	10,741	0.01%
2019/05/30	9	77.21	0	0.00	77.40	9	10,771	0.08%
2019/05/29	2	76.68	0	0.00	76.75	2	10,785	0.02%
2019/05/28	2	77.05	6	76.95	77.10	-4	10,839	-0.04%
2019/05/27	12	77.07	0	0.00	77.15	12	10,940	0.11%
2019/05/24	2	77.38	0	0.00	77.35	2	11,071	0.02%
2019/05/23	15	77.08	0.1	77.20	76.95	15	11,135	0.13%
2019/05/22	1	78.50	0	0.00	78.40	1	11,019	0.01%
2019/05/21	2	78.18	1	78.35	78.40	1	11,415	0.01%
2019/05/20	7	78.37	6	78.50	78.20	1	11,133	0.01%
2019/05/17	9	79.04	0	0.00	78.25	9	11,004	0.08%
2019/05/16	9	79.19	0	0.00	79.05	9	10,671	0.08%
2019/05/15	12	79.74	0	0.00	79.75	12	10,447	0.11%
2019/05/14	3	79.80	6	79.70	79.65	-3	10,229	-0.03%
2019/05/13	12	80.47	1	80.40	80.15	11	9,994	0.11%
2019/05/10	2	81.15	0	0.00	81.50	2	9,793	0.02%
2019/05/09	0	0.00	1	81.65	81.55	-1	9,684	-0.01%
2019/05/08	0	0.00	5	82.60	82.55	-5	9,642	-0.05%
2019/05/03	0	0.00	1.2	83.42	83.75	-1.2	9,302	-0.01%
2019/05/02	0	0.00	0.4	83.05	83.00	-0.4	8,904	0.00%
2019/04/26	2.2	82.36	2	82.45	82.45	0.2	9,151	0.00%
2019/04/24	0	0.00	1	83.20	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	3	82.80	83.05	-3	9,597	-0.03%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/19	0	0.00	2	82.95	82.80	-2	9,709	-0.02%
2019/04/17	0.1	82.70	1	82.30	82.75	-0.9	9,394	-0.01%
2019/04/16	0	0.00	2	81.98	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	5	81.84	81.85	-5	9,306	-0.05%
2019/04/11	0	0.00	2	81.00	81.15	-2	9,630	-0.02%
2019/04/10	0	0.00	1	81.50	81.50	-1	9,634	-0.01%
2019/04/09	0	0.00	10	81.13	81.40	-10	9,531	-0.10%
2019/04/08	0	0.00	4	80.89	80.90	-4	9,436	-0.04%
2019/04/01	0	0.00	10	80.18	79.85	-10	9,544	-0.10%
2019/03/29	1	79.00	0.1	79.20	79.15	1	9,410	0.01%
2019/03/28	0	0.00	0.1	78.55	78.50	-0.1	9,457	0.00%
2019/03/27	0.1	78.60	1	78.65	78.50	-0.9	9,559	-0.01%
2019/03/25	1	78.20	0	78.40	78.15	1	9,674	0.01%
2019/03/22	0.2	79.35	2	79.25	79.35	-1.8	9,652	-0.02%
2019/03/21	0	0.00	2	78.98	79.15	-2	9,683	-0.02%
2019/03/20	2	78.30	1	78.40	78.50	1	9,598	0.01%
2019/03/19	0	0.00	3	78.20	78.40	-3	9,545	-0.03%
2019/03/18	0	0.00	4	78.00	78.10	-4	9,490	-0.04%
2019/03/15	0	0.00	1.1	77.50	77.60	-1.1	9,503	-0.01%
2019/03/14	2	77.00	0	0.00	77.05	2	9,425	0.02%
2019/03/12	0	0.00	2	77.30	77.25	-2	9,668	-0.02%
2019/03/11	1	75.85	0	0.00	76.15	1	9,506	0.01%
2019/03/06	3	76.90	0.5	77.00	76.95	2.5	9,408	0.03%
2019/03/05	0	0.00	3	76.68	76.75	-3	9,208	-0.03%
2019/03/04	2	77.00	0	0.00	76.95	2	9,178	0.02%
2019/02/27	3	77.47	2	77.60	77.65	1	9,143	0.01%
2019/02/26	0	0.00	2	77.60	77.70	-2	8,995	-0.02%
2019/02/25	0	0.00	2	77.50	77.50	-2	8,829	-0.02%
2019/02/22	0.1	77.00	0	0.00	76.95	0.1	8,759	0.00%
2019/02/21	0	0.00	11	76.84	77.10	-11	8,738	-0.13%
2019/02/20	1	76.35	0	0.00	76.35	1	8,545	0.01%
2019/02/19	1	75.50	0	0.00	75.50	1	8,121	0.01%
2019/02/15	3	75.13	1	75.05	75.05	2	8,163	0.02%
2019/02/13	5	75.51	0	0.00	75.50	5	8,325	0.06%
2019/02/12	0	0.00	3	75.50	75.65	-3	8,870	-0.03%
2019/02/11	2	75.05	8.1	75.33	75.15	-6.1	8,939	-0.07%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/29	10	74.25	0	0.00	74.50	10	8,949	0.11%
2019/01/28	0	0.00	6	75.20	75.15	-6	8,953	-0.07%
2019/01/25	0	0.00	1	74.95	75.00	-1	9,001	-0.01%
2019/01/24	6	74.00	3	74.00	74.05	3	8,992	0.03%
2019/01/23	1	73.65	2	73.78	73.70	-1	9,099	-0.01%
2019/01/22	2	73.88	8	74.28	74.05	-6	9,094	-0.07%
2019/01/21	3	76.57	8	76.55	76.50	-5	9,112	-0.05%
2019/01/18	1	76.00	20	75.97	75.95	-19	9,237	-0.21%
2019/01/17	0.2	75.65	1	75.80	75.55	-0.9	9,581	-0.01%
2019/01/16	0.1	75.60	0	0.00	75.55	0.1	9,630	0.00%
2019/01/15	0	0.00	6	75.57	75.65	-6	9,789	-0.06%
2019/01/14	0	0.00	1	74.85	75.00	-1	9,799	-0.01%
2019/01/11	2	75.55	1	75.70	75.50	1	9,912	0.01%
2019/01/10	0	0.00	2	74.75	74.80	-2	9,872	-0.02%
2019/01/09	2	74.98	10.2	75.04	75.00	-8.2	10,164	-0.08%
2019/01/08	2	74.00	0	0.00	73.65	2	10,251	0.02%
2019/01/07	7	73.87	1	74.00	73.95	6	10,889	0.06%
2019/01/04	10	72.43	5.3	72.23	72.20	4.7	11,031	0.04%
2019/01/03	5	73.54	0	0.00	73.35	5	11,818	0.04%
2019/01/02	2	74.95	0	74.55	74.05	2	11,938	0.02%
2018/12/28	0	0.00	12	75.42	75.50	-12	12,571	-0.10%
2018/12/27	1	75.10	1	75.00	75.05	0	12,940	0.00%
2018/12/26	7	73.57	0	0.00	73.55	7	12,942	0.05%
2018/12/25	8	73.64	0	0.00	73.75	8	12,867	0.06%
2018/12/24	2	74.60	0	0.00	74.70	2	12,756	0.02%
2018/12/22	3	74.80	0	0.00	74.85	3	12,755	0.02%
2018/12/21	5	74.71	1	74.60	75.20	4	12,926	0.03%
2018/12/20	7.1	75.10	2	75.25	75.05	5.1	13,248	0.04%
2018/12/18	2	75.15	0	0.00	75.30	2	13,273	0.02%
2018/12/17	3	76.00	1	76.00	75.95	2	13,268	0.02%
2018/12/14	2	74.95	0	0.00	75.35	2	13,243	0.02%
2018/12/13	2	76.05	0	0.00	76.30	2	13,211	0.02%
2018/12/12	0	0.00	7	76.00	76.20	-7	13,210	-0.05%
2018/12/11	3	74.82	0	0.00	75.05	3	13,215	0.02%
2018/12/10	7	74.56	0	0.00	74.45	7	13,270	0.05%
2018/12/07	1	75.50	1	75.60	75.45	0	13,404	0.00%
2018/12/06	19	75.18	1	75.15	75.10	18	13,600	0.13%
2018/12/05	6	76.93	1	76.90	76.65	5	13,587	0.04%
2018/12/04	1	78.30	1	78.25	78.25	0	13,516	0.00%
2018/12/03	2.2	78.55	11	78.56	78.80	-8.8	13,489	-0.07%
2018/11/30	1	77.00	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	8	77.56	77.05	-8	13,262	-0.06%
2018/11/28	0	0.00	2	76.95	76.90	-2	13,153	-0.02%
2018/11/27	2	75.53	0	0.00	76.05	2	13,089	0.02%
2018/11/26	1	76.55	1	76.50	76.15	0	13,032	0.00%
2018/11/23	5	75.33	0	0.00	75.35	5	13,091	0.04%
2018/11/21	4.1	75.21	0	0.00	76.00	4.1	13,286	0.03%
2018/11/20	5	76.25	1	75.90	76.00	4	13,118	0.03%
2018/11/19	1	76.65	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	77.30	0	0.00	76.95	1	12,964	0.01%
2018/11/15	1	76.90	1	77.30	77.60	0	12,876	0.00%
2018/11/13	5	76.33	0	0.00	77.10	5	12,813	0.04%
2018/11/12	0	0.00	2.1	78.03	78.00	-2.1	12,712	-0.02%
2018/11/09	1	77.65	0	0.00	77.80	1	12,685	0.01%
2018/11/08	0	0.00	1	79.30	78.85	-1	12,143	-0.01%
2018/11/07	0	0.00	1.1	78.45	78.40	-1.1	12,009	-0.01%
2018/11/06	4	77.88	0	0.00	78.00	4	12,027	0.03%
2018/11/05	1.1	77.88	0.1	78.50	78.25	1.1	11,945	0.01%
2018/11/02	0	0.00	11	78.44	78.65	-11	11,895	-0.09%
2018/11/01	8	78.29	1	78.10	78.40	7	11,851	0.06%
2018/10/31	4	77.35	1	77.55	77.55	3	11,758	0.03%
2018/10/30	2	75.70	1	76.00	75.95	1	11,634	0.01%
2018/10/26	4	75.13	2	75.28	75.40	2	11,468	0.02%
2018/10/25	7.1	75.55	0	0.00	75.50	7.1	11,239	0.06%
2018/10/24	5.1	77.40	6	77.53	77.40	-0.9	10,803	-0.01%
2018/10/23	4	77.93	0	0.00	77.75	4	10,641	0.04%
2018/10/22	1	78.05	0	0.00	79.20	1	10,326	0.01%
2018/10/19	0	0.00	3	78.97	79.30	-3	10,260	-0.03%
2018/10/18	7	79.21	3	79.43	79.15	4	10,165	0.04%
2018/10/17	6.1	80.04	3.1	80.42	79.40	3	10,117	0.03%
2018/10/16	3	79.18	4	79.16	79.30	-1	9,921	-0.01%
2018/10/15	9	78.84	5	78.80	79.20	4	9,950	0.04%
2018/10/12	9.1	79.11	13	78.75	80.05	-3.9	9,350	-0.04%
2018/10/11	40	78.72	2	78.25	77.40	38	9,184	0.41%
2018/10/09	10	83.18	0	0.00	83.25	10	8,092	0.12%
2018/10/08	27	82.88	0	0.00	83.00	27	7,840	0.34%
2018/10/05	14	83.47	2	83.45	83.45	12	7,292	0.16%
2018/10/04	1	85.20	0	0.00	84.90	1	6,962	0.01%
2018/10/03	6	86.00	2	85.95	85.95	4	6,865	0.06%
2018/10/02	0.1	86.50	0	0.00	86.05	0.1	6,874	0.00%
2018/10/01	0	0.00	1	87.35	87.35	-1	6,934	-0.01%
2018/09/28	0.1	87.00	12.4	87.04	86.90	-12.3	6,925	-0.18%
2018/09/27	0	0.00	14	87.16	87.35	-14	6,757	-0.21%
2018/09/26	0	0.00	3	86.83	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	19	86.94	87.10	-19	6,273	-0.30%
2018/09/21	0	0.00	3.2	86.38	86.85	-3.2	6,218	-0.05%
2018/09/19	0	0.00	1	85.80	86.15	-1	6,337	-0.02%
2018/09/18	2	85.48	0	0.00	85.40	2	6,361	0.03%
2018/09/17	1	86.20	0	0.00	85.85	1	6,533	0.02%
2018/09/14	1	85.90	0	0.00	86.50	1	6,517	0.02%
2018/09/13	28	85.29	20.2	84.96	84.95	7.8	6,481	0.12%
2018/09/12	13	85.43	3	85.40	85.55	10	6,167	0.16%
2018/09/11	24	85.61	0	0.00	85.65	24	5,989	0.40%
2018/09/10	2	85.85	0	0.00	86.00	2	5,747	0.03%
2018/09/04	3	86.50	0	0.00	87.00	3	5,782	0.05%
2018/09/03	1	86.60	1	86.65	86.45	0	5,798	0.00%
2018/08/31	0	0.00	1	86.80	86.95	-1	5,795	-0.02%
2018/08/30	1	88.30	4	87.75	87.55	-3	5,836	-0.05%
2018/08/29	0	0.00	2	87.00	87.25	-2	5,778	-0.03%
2018/08/28	2	86.30	5.1	86.22	86.25	-3.1	5,600	-0.06%
2018/08/27	3	85.25	1	85.45	85.55	2	5,580	0.04%
2018/08/24	2	84.85	0	0.00	84.80	2	5,528	0.04%
2018/08/23	0	0.00	0.2	85.20	85.05	-0.2	5,512	0.00%
2018/08/21	3	83.90	0	0.00	84.55	3	5,515	0.05%
2018/08/20	3	83.88	0	0.00	83.95	3	5,480	0.05%
2018/08/17	1.1	84.09	1	83.90	83.65	0.1	5,479	0.00%
2018/08/13	2	84.20	0	0.00	83.95	2	5,368	0.04%
2018/08/08	0	0.00	1	86.25	86.15	-1	5,408	-0.02%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/24	0.1	84.50	1.2	84.66	84.70	-1.2	6,082	-0.02%
2018/07/20	0	0.00	6	84.54	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	1	83.40	83.30	-1	6,304	-0.02%
2018/07/13	0	0.00	4	83.06	83.35	-4	6,407	-0.06%
2018/07/12	1	82.65	1	82.50	82.65	0	6,241	0.00%
2018/07/10	0	0.00	5	82.50	82.45	-5	6,163	-0.08%
2018/07/09	0	0.00	6	82.22	82.25	-6	6,131	-0.10%
2018/07/03	0	0.00	1	80.95	81.15	-1	6,033	-0.02%
2018/07/02	1	81.45	3	81.50	81.05	-2	6,052	-0.03%
2018/06/29	0	0.00	0.1	81.50	81.45	-0.1	6,045	0.00%
2018/06/28	8	80.14	0	0.00	80.05	8	5,950	0.13%
2018/06/26	5	80.34	1	80.15	80.70	4	5,761	0.07%
2018/06/25	1	80.85	0	0.00	80.90	1	5,556	0.02%
2018/06/22	5.1	80.71	0	0.00	81.15	5.1	5,478	0.09%
2018/06/21	1	81.25	0	0.00	81.25	1	5,442	0.02%
2018/06/19	0.1	81.00	0	0.00	80.60	0.1	5,466	0.00%
2018/06/15	1	81.25	0	0.00	81.95	1	5,464	0.02%
2018/06/12	1	82.30	0	0.00	82.50	1	5,436	0.02%
2018/06/11	1	82.45	1	82.60	82.65	0	5,457	0.00%
2018/06/07	0	0.00	18	83.31	83.45	-18	5,565	-0.32%
2018/06/06	1	83.30	7	82.99	83.30	-6	5,598	-0.11%
2018/06/05	0	0.00	1	82.60	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	6	82.38	82.60	-6	5,547	-0.11%
2018/05/30	3	80.70	0	0.00	80.40	3	5,568	0.05%
2018/05/29	0	0.00	1	81.60	81.85	-1	5,569	-0.02%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/25	4	81.80	2	81.55	81.85	2	5,697	0.04%
2018/05/23	3	81.57	0	0.00	81.35	3	5,743	0.05%
2018/05/22	0.3	81.90	2	82.10	81.75	-1.8	5,770	-0.03%
2018/05/21	2	81.60	0	0.00	82.05	2	5,933	0.03%
2018/05/18	2	81.15	1	81.10	80.95	1	6,008	0.02%
2018/05/17	3.1	81.41	0	0.00	81.20	3.1	6,238	0.05%
2018/05/16	1	81.60	3	81.77	81.75	-2	6,281	-0.03%
2018/05/15	4	81.80	0.6	81.75	81.65	3.4	6,311	0.05%
2018/05/14	0	0.00	20	82.21	82.50	-20	6,727	-0.30%
2018/05/11	0	0.00	17	81.51	81.60	-17	6,558	-0.26%
2018/05/10	0	0.00	8	80.61	80.65	-8	6,315	-0.13%
2018/05/09	0	0.00	1	80.45	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	2	80.00	80.00	-2	6,278	-0.03%
2018/05/07	1	79.40	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.50	1	78.55	78.95	0	6,314	0.00%
2018/05/03	3.1	78.74	10	78.60	78.55	-6.9	6,384	-0.11%
2018/05/02	6.1	79.47	1	79.80	79.40	5.1	6,320	0.08%
2018/04/30	11.1	80.03	1	80.10	80.00	10.1	6,313	0.16%
2018/04/27	3	79.02	0	0.00	79.20	3	6,300	0.05%
2018/04/26	1	78.90	0	0.00	79.05	1	6,167	0.02%
2018/04/25	7	79.08	0	0.00	79.30	7	5,981	0.12%
2018/04/24	12.1	79.46	0	0.00	79.55	12.1	5,821	0.21%
2018/04/23	17.3	80.07	0	0.00	79.95	17.3	5,635	0.31%
2018/04/20	2	80.83	0	0.00	80.75	2	5,524	0.04%
2018/04/19	0	0.00	1	82.60	82.65	-1	5,421	-0.02%
2018/04/17	4.1	81.56	0	0.00	81.40	4.1	5,375	0.08%
2018/04/16	0	0.00	1	82.40	82.30	-1	5,399	-0.02%
2018/04/12	0	0.00	1	83.10	82.50	-1	5,467	-0.02%
2018/04/11	0	0.00	4	83.03	82.85	-4	5,534	-0.07%
2018/04/10	0	0.00	3	82.37	82.50	-3	5,584	-0.05%
2018/04/03	7	81.39	0	0.00	81.50	7	5,642	0.12%
2018/03/30	0	0.00	1	82.95	82.85	-1	5,652	-0.02%
2018/03/29	2	81.85	0	0.00	82.10	2	5,612	0.04%
2018/03/28	0.1	82.45	0	0.00	82.25	0.1	5,560	0.00%
2018/03/27	0	0.00	1	83.20	83.40	-1	5,518	-0.02%
2018/03/23	6.1	81.92	0	0.00	82.10	6.1	5,489	0.11%
2018/03/22	4	83.68	0	0.00	83.55	4	5,423	0.07%
2018/03/15	0	0.00	6	84.25	84.25	-6	5,373	-0.11%
2018/03/14	0.1	84.30	0	0.00	84.30	0.1	5,360	0.00%
2018/03/13	0.1	84.90	1	84.80	84.95	-0.9	5,409	-0.02%
2018/03/12	0.1	84.15	3	83.87	84.15	-2.9	5,367	-0.05%
2018/03/09	0	0.00	2	82.88	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	3	82.58	82.75	-3	5,427	-0.06%
2018/03/06	0	0.00	1	82.00	82.15	-1	5,449	-0.02%
2018/03/05	2	80.90	0	0.00	80.75	2	5,491	0.04%
2018/03/02	2	80.53	0	0.00	81.15	2	5,452	0.04%
2018/03/01	2.1	81.35	0	0.00	81.75	2.1	5,382	0.04%
2018/02/27	2	82.48	4	82.84	82.35	-2	5,345	-0.04%
2018/02/26	7	82.60	1	82.45	82.40	6	5,235	0.11%
2018/02/23	0.1	82.15	4	81.95	82.00	-3.9	5,206	-0.07%
2018/02/22	1	80.90	0	0.00	81.00	1	5,225	0.02%
2018/02/21	0	0.00	1	81.40	81.50	-1	5,238	-0.02%
2018/02/12	4	79.73	2	79.65	79.70	2	5,082	0.04%
2018/02/09	9.2	78.61	0	0.00	79.05	9.2	5,062	0.18%
2018/02/08	0	0.00	1	80.50	80.60	-1	4,828	-0.02%
2018/02/07	3	81.25	6	81.20	80.65	-3	4,854	-0.06%
2018/02/06	17.1	79.92	5	80.97	79.65	12.1	4,702	0.26%
2018/02/05	3	83.10	0	0.00	83.60	3	4,182	0.07%
2018/01/31	5.3	84.29	5	84.65	84.65	0.3	4,014	0.01%
2018/01/30	1	84.90	0	84.85	84.55	1	3,980	0.02%
2018/01/29	0.2	86.00	0	0.00	85.55	0.2	3,924	0.00%
2018/01/25	2	87.60	0	0.00	87.45	2	3,739	0.05%
2018/01/24	3	87.33	0	0.00	87.20	3	3,678	0.08%
2018/01/23	2	88.08	1	88.20	88.30	1	3,629	0.03%
2018/01/22	0	0.00	1	87.80	87.95	-1	3,588	-0.03%
2018/01/18	0	0.00	1	86.50	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	1	85.40	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	1	84.60	85.00	-1	3,364	-0.03%
2018/01/12	0	0.00	2	84.10	84.10	-2	3,310	-0.06%
2018/01/10	0	0.00	1	83.75	83.75	-1	3,334	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/04	0	0.00	2	83.35	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	4	83.38	83.35	-4	3,464	-0.12%