元大台灣50 (0050)-合庫-新竹券商分點個股進出

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
164.40
漲跌
▲1.10
漲幅
+0.67%
成交量
7,721張
產業
上市
3684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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/14	0	163.40	1.1	164.09	164.40	-1.1	10,754	-0.01%
2024/05/13	2.4	163.62	2.1	163.40	163.30	0.3	10,911	0.00%
2024/05/10	0.1	161.00	2.5	161.94	161.65	-2.4	10,908	-0.02%
2024/05/09	1.8	160.76	0.1	161.10	160.50	1.7	10,887	0.02%
2024/05/08	0.1	160.50	1.7	160.33	160.70	-1.6	10,915	-0.01%
2024/05/07	1	160.10	1.5	159.86	160.10	-0.5	10,975	0.00%
2024/05/06	0.2	159.65	14.8	159.70	159.20	-14.7	11,315	-0.13%
2024/05/03	0	157.50	1	157.40	156.95	-1	11,435	-0.01%
2024/05/02	0.4	156.55	0.4	156.39	156.15	-0.1	11,775	0.00%
2024/04/30	1.3	158.43	0	0.00	158.25	1.3	11,907	0.01%
2024/04/29	1.1	158.52	0.4	158.41	158.80	0.7	11,948	0.01%
2024/04/26	0	156.00	4.1	156.05	156.00	-4.1	12,035	-0.03%
2024/04/25	5.2	153.90	0	0.00	153.50	5.2	12,372	0.04%
2024/04/24	3.1	155.43	2.2	155.53	156.35	0.9	12,412	0.01%
2024/04/23	0.2	151.92	0.3	152.14	151.90	-0.1	12,890	0.00%
2024/04/22	6.6	151.09	2.9	151.06	150.45	3.6	13,165	0.03%
2024/04/19	16.2	151.67	9.1	149.93	150.90	7.1	13,214	0.05%
2024/04/18	4	156.37	0.1	158.05	158.95	3.9	12,816	0.03%
2024/04/17	0.6	157.38	0	157.40	157.40	0.5	12,800	0.00%
2024/04/16	7.7	156.19	4.6	155.64	155.65	3.1	12,784	0.02%
2024/04/15	2.5	160.05	1	159.95	160.00	1.4	12,601	0.01%
2024/04/12	2.1	162.49	0	0.00	162.10	2.1	12,626	0.02%
2024/04/11	3	161.99	0.4	162.20	162.50	2.7	12,596	0.02%
2024/04/09	1	161.65	5.4	162.91	163.25	-4.4	12,737	-0.03%
2024/04/08	1	159.35	1.1	159.50	159.45	-0.1	12,701	0.00%
2024/04/03	6	158.52	3	158.68	158.55	3.1	12,825	0.02%
2024/04/02	0.7	159.14	8.6	159.11	159.65	-7.9	12,995	-0.06%
2024/04/01	7.9	158.44	1	158.55	157.40	6.9	13,372	0.05%
2024/03/29	0.4	157.19	5	157.46	157.90	-4.6	13,564	-0.03%
2024/03/28	0.3	156.85	0.5	157.00	156.90	-0.2	13,567	0.00%
2024/03/27	8	157.50	2.7	157.35	157.65	5.3	13,618	0.04%
2024/03/26	45.1	158.61	11.1	157.80	157.60	34	13,634	0.25%
2024/03/25	0.8	157.38	1.1	157.31	157.50	-0.3	13,636	0.00%
2024/03/22	2	157.63	1.4	157.02	157.20	0.6	13,586	0.00%
2024/03/21	5.1	156.29	14.2	156.75	157.40	-9.1	13,584	-0.07%
2024/03/20	7.4	154.31	0	0.00	153.20	7.4	13,558	0.05%
2024/03/19	0	154.05	0	0.00	154.05	0	13,924	0.00%
2024/03/18	1	153.80	8.7	154.18	154.40	-7.7	13,830	-0.06%
2024/03/15	3.6	153.80	3.5	154.53	153.00	0.1	13,623	0.00%
2024/03/14	1.2	154.99	4	155.39	155.10	-2.8	13,532	-0.02%
2024/03/13	0.2	155.20	7.2	155.54	155.25	-7	13,611	-0.05%
2024/03/12	3.4	153.75	11	154.10	154.50	-7.7	13,443	-0.06%
2024/03/11	3.6	153.03	5.5	153.67	152.90	-1.9	13,318	-0.01%
2024/03/08	7.1	154.74	3.5	154.75	154.45	3.6	13,181	0.03%
2024/03/07	5.1	152.46	7.8	151.52	152.30	-2.7	12,772	-0.02%
2024/03/06	2	146.90	5.3	148.63	148.85	-3.3	12,366	-0.03%
2024/03/05	0	0.00	3.1	148.08	148.15	-3.1	12,273	-0.02%
2024/03/04	3	146.00	4.8	147.00	146.95	-1.8	12,111	-0.01%
2024/03/01	3.5	143.22	1	143.25	142.80	2.5	11,865	0.02%
2024/02/29	4.1	142.88	2.8	143.24	143.30	1.3	11,877	0.01%
2024/02/27	2	143.27	0	0.00	143.35	2	11,985	0.02%
2024/02/26	1.2	143.68	5.2	143.96	143.95	-4	11,990	-0.03%
2024/02/23	1	143.70	12.2	143.78	143.75	-11.2	11,929	-0.09%
2024/02/22	2	142.98	1.8	142.44	142.80	0.2	12,083	0.00%
2024/02/21	1.7	141.21	2	141.35	141.20	-0.3	12,022	0.00%
2024/02/20	1.4	141.81	8	141.70	141.65	-6.6	12,301	-0.05%
2024/02/19	2.9	140.80	3	140.90	141.10	-0.1	12,385	0.00%
2024/02/16	0.8	141.35	0	0.00	141.30	0.8	12,615	0.01%
2024/02/15	2.6	141.77	20.9	142.11	142.35	-18.4	12,656	-0.15%
2024/02/05	0	135.20	4	135.83	135.95	-4	12,384	-0.03%
2024/02/01	4.1	133.98	7.6	133.79	134.35	-3.5	12,124	-0.03%
2024/01/31	0.1	135.25	21	134.63	134.35	-20.9	12,169	-0.17%
2024/01/30	0	0.00	3	136.40	136.15	-3	12,165	-0.02%
2024/01/29	1.1	136.17	1	136.50	136.50	0.1	12,271	0.00%
2024/01/26	0	0.00	2	135.60	135.65	-2	11,972	-0.02%
2024/01/25	5	135.60	6.2	135.32	135.65	-1.2	11,872	-0.01%
2024/01/24	12	134.16	1	134.30	134.00	11	11,511	0.10%
2024/01/23	0	0.00	1.3	134.01	134.05	-1.3	11,454	-0.01%
2024/01/22	3	134.02	9.3	133.96	133.80	-6.3	11,491	-0.06%
2024/01/19	4.1	131.84	10.6	132.00	132.90	-6.5	11,344	-0.06%
2024/01/18	12	128.09	3	128.31	128.30	9	11,276	0.08%
2024/01/17	10.8	127.83	0	0.00	127.45	10.8	11,225	0.10%
2024/01/16	2.2	131.74	0	0.00	131.65	2.2	10,739	0.02%
2024/01/15	2.3	133.19	5	133.33	133.00	-2.7	10,507	-0.03%
2024/01/12	0.2	132.35	3	132.10	132.65	-2.8	10,378	-0.03%
2024/01/11	5.4	133.19	0	0.00	132.85	5.4	10,400	0.05%
2024/01/10	0.3	132.47	0	0.00	132.30	0.3	10,466	0.00%
2024/01/09	1	133.00	0	0.00	133.00	1	10,467	0.01%
2024/01/08	0.3	133.00	0.5	133.15	132.75	-0.2	10,501	0.00%
2024/01/05	1	132.10	3	132.75	132.15	-2	10,451	-0.02%
2024/01/04	0	132.60	0.8	132.55	132.50	-0.8	10,623	-0.01%
2024/01/03	4.4	132.95	3	132.55	132.55	1.4	10,771	0.01%
2024/01/02	2.1	134.71	6.9	134.76	134.90	-4.8	10,627	-0.05%
2023/12/29	0.1	135.60	3.3	135.75	135.45	-3.2	10,597	-0.03%
2023/12/28	1.2	135.61	1	136.00	135.75	0.2	10,564	0.00%
2023/12/27	2	135.75	3.7	135.52	135.75	-1.7	10,401	-0.02%
2023/12/26	0	0.00	3	134.20	134.25	-3	10,010	-0.03%
2023/12/25	0	0.00	4	133.40	133.50	-4	9,822	-0.04%
2023/12/22	2	132.90	0	0.00	132.95	2	9,796	0.02%
2023/12/21	1.5	132.27	0	0.00	132.60	1.5	9,860	0.02%
2023/12/20	0	0.00	3	133.70	133.75	-3	9,837	-0.03%
2023/12/19	2.3	133.54	0	0.00	133.40	2.3	9,885	0.02%
2023/12/18	2.5	132.99	0.7	133.31	133.90	1.8	10,144	0.02%
2023/12/15	0.1	133.95	3	133.93	133.70	-3	10,132	-0.03%
2023/12/14	0	0.00	9	132.87	133.15	-9	9,893	-0.09%
2023/12/13	1.3	131.57	0	0.00	131.55	1.3	9,477	0.01%
2023/12/12	1	131.65	1	131.70	131.50	0	9,524	0.00%
2023/12/11	1	131.10	1.1	130.91	131.20	-0.1	9,552	0.00%
2023/12/08	2.2	131.09	2.2	131.55	131.05	0	9,554	0.00%
2023/12/07	3.4	130.38	4	130.43	130.00	-0.6	9,380	-0.01%
2023/12/06	0	0.00	2.2	130.92	130.80	-2.2	9,471	-0.02%
2023/12/05	1.1	130.30	2	130.30	130.35	-0.9	9,445	-0.01%
2023/12/04	3.4	131.28	4	131.49	131.30	-0.7	9,459	-0.01%
2023/12/01	2.5	131.36	0.5	131.25	131.80	2	9,507	0.02%
2023/11/30	1.1	131.06	0	0.00	131.35	1.1	9,479	0.01%
2023/11/29	0.1	131.25	1	132.00	131.15	-0.9	9,354	-0.01%
2023/11/28	1	131.40	0	0.00	131.25	1	9,295	0.01%
2023/11/27	2.6	130.89	3.2	130.21	130.35	-0.6	9,208	-0.01%
2023/11/24	5.1	131.27	0	0.00	131.20	5.1	9,147	0.06%
2023/11/22	0.1	131.28	1	131.50	131.35	-0.9	9,002	-0.01%
2023/11/21	1.1	132.37	6.7	132.13	132.55	-5.6	9,018	-0.06%
2023/11/20	1	130.75	0.1	130.65	130.95	0.9	8,657	0.01%
2023/11/17	2.1	131.27	6.9	131.31	131.00	-4.8	8,625	-0.06%
2023/11/16	0	0.00	13.4	130.51	130.60	-13.4	8,234	-0.16%
2023/11/15	4	130.93	4.1	130.66	130.55	-0.1	8,096	0.00%
2023/11/14	0	0.00	7.6	129.25	129.00	-7.6	7,843	-0.10%
2023/11/13	2	129.00	11.5	128.99	128.70	-9.5	7,669	-0.12%
2023/11/10	6	126.59	0	0.00	126.75	6	7,548	0.08%
2023/11/09	1.2	126.93	3.4	127.09	127.25	-2.2	7,601	-0.03%
2023/11/08	1	126.80	2.7	127.16	127.20	-1.7	7,872	-0.02%
2023/11/07	2	126.55	3.5	126.43	126.50	-1.5	7,816	-0.02%
2023/11/06	1.1	126.82	6.5	127.00	126.55	-5.4	7,888	-0.07%
2023/11/03	0.6	125.10	9	125.38	125.45	-8.4	7,684	-0.11%
2023/11/02	0.6	123.47	10	124.30	124.50	-9.4	7,713	-0.12%
2023/11/01	0.1	121.95	0	0.00	121.75	0.1	7,626	0.00%
2023/10/31	10.4	121.47	0	0.00	121.15	10.4	7,666	0.14%
2023/10/30	12.7	122.08	0	122.90	122.00	12.7	7,686	0.16%
2023/10/27	0.4	122.48	7	122.60	122.30	-6.6	7,608	-0.09%
2023/10/26	16.5	121.91	0	0.00	121.75	16.5	7,661	0.22%
2023/10/25	1.1	124.21	1	124.85	124.20	0.1	7,340	0.00%
2023/10/24	8.9	123.63	7	123.50	123.95	1.9	7,340	0.03%
2023/10/23	3.1	123.95	1	123.95	123.85	2.1	7,293	0.03%
2023/10/20	2.3	124.50	0	0.00	125.40	2.3	7,276	0.03%
2023/10/19	2.3	124.76	0	0.00	124.85	2.3	7,364	0.03%
2023/10/18	8.2	125.38	0	0.00	124.80	8.2	7,447	0.11%
2023/10/17	1	126.70	0	0.00	126.55	1	7,349	0.01%
2023/10/16	3	125.90	1.1	126.16	126.25	1.9	7,474	0.03%
2023/10/13	1	126.92	12.5	127.00	126.95	-11.5	7,526	-0.15%
2023/10/12	4.4	126.48	26.3	126.75	127.30	-21.8	7,674	-0.28%
2023/10/11	0	0.00	8	126.21	126.25	-8	7,681	-0.10%
2023/10/06	4	124.15	6.1	124.18	124.10	-2.1	7,718	-0.03%
2023/10/04	10.8	121.68	0	0.00	121.90	10.8	7,701	0.14%
2023/10/03	2.3	123.83	1	124.00	123.50	1.3	7,645	0.02%
2023/10/02	0.1	123.95	0	0.00	124.25	0.1	7,694	0.00%
2023/09/28	2.5	122.90	0	123.10	122.65	2.5	7,859	0.03%
2023/09/27	3.4	121.93	0	0.00	122.15	3.4	7,849	0.04%
2023/09/26	5	122.25	0	0.00	122.10	5	7,835	0.06%
2023/09/25	0.7	123.25	0	0.00	123.55	0.7	7,778	0.01%
2023/09/22	8	122.33	0	0.00	122.65	8	7,829	0.10%
2023/09/21	24.8	122.96	0.3	123.00	122.75	24.5	7,765	0.32%
2023/09/20	4.3	124.89	0	0.00	124.75	4.3	7,507	0.06%
2023/09/19	0.1	125.59	0	125.65	125.45	0.1	7,518	0.00%
2023/09/18	1.6	126.07	0	0.00	126.00	1.6	7,574	0.02%
2023/09/15	0.1	127.05	3	126.97	127.35	-2.9	7,899	-0.04%
2023/09/14	0	0.00	14	126.80	126.95	-14	7,912	-0.18%
2023/09/13	0	0.00	0.3	125.05	125.20	-0.3	7,892	0.00%
2023/09/12	1	124.35	1	125.00	125.05	0	7,959	0.00%
2023/09/11	3.5	123.63	0	0.00	123.80	3.5	8,099	0.04%
2023/09/08	7.2	124.03	0.9	124.26	124.30	6.4	8,073	0.08%
2023/09/07	5.2	125.06	0	0.00	124.85	5.2	8,371	0.06%
2023/09/06	1.3	126.24	0	0.00	126.00	1.3	8,506	0.02%
2023/09/05	4.3	126.34	1	126.30	126.45	3.3	8,477	0.04%
2023/09/04	1.5	125.88	1	126.60	126.75	0.5	8,502	0.01%
2023/08/31	0.3	126.02	0	0.00	125.70	0.3	8,705	0.00%
2023/08/30	0.3	126.61	2	126.88	126.60	-1.7	8,738	-0.02%
2023/08/28	0	0.00	1	125.59	125.35	-1	8,731	-0.01%
2023/08/25	5.5	124.99	0	0.00	124.55	5.5	8,806	0.06%
2023/08/24	0	0.00	2.3	126.65	127.00	-2.3	8,890	-0.03%
2023/08/23	0	0.00	0	124.97	124.85	0	9,020	0.00%
2023/08/22	1	123.85	0	0.00	124.00	1	9,303	0.01%
2023/08/21	2.4	123.45	1.1	123.41	123.00	1.3	9,433	0.01%
2023/08/18	2.8	124.09	2	123.95	123.85	0.8	9,447	0.01%
2023/08/17	2.1	123.07	0	124.50	124.60	2.1	9,525	0.02%
2023/08/16	9.3	123.91	0	124.35	124.05	9.3	9,664	0.10%
2023/08/15	5.6	125.01	0	0.00	124.70	5.6	9,931	0.06%
2023/08/14	13.7	124.62	1	124.30	124.50	12.7	10,173	0.12%
2023/08/11	2	126.61	0	0.00	126.30	2	10,232	0.02%
2023/08/10	7.3	126.40	0	0.00	126.40	7.3	10,235	0.07%
2023/08/09	1.1	127.45	12	127.18	127.20	-10.9	10,122	-0.11%
2023/08/08	6.6	127.02	1.1	126.94	127.00	5.5	10,124	0.05%
2023/08/07	0.2	128.00	0.2	128.50	128.50	0	10,010	0.00%
2023/08/04	1.5	127.13	1	127.00	127.25	0.5	10,002	0.00%
2023/08/02	7.1	128.04	0	0.00	127.85	7.1	9,967	0.07%
2023/08/01	0.4	129.45	0	129.30	129.45	0.4	9,867	0.00%
2023/07/31	1.2	129.47	0.6	128.67	128.80	0.6	9,830	0.01%
2023/07/28	0.1	129.45	2	129.58	129.50	-2	9,771	-0.02%
2023/07/27	0	129.30	0	129.30	129.50	0	9,795	0.00%
2023/07/26	0.1	128.90	12	128.95	128.50	-11.9	9,814	-0.12%
2023/07/25	0.8	128.39	1	128.58	128.85	-0.2	9,835	0.00%
2023/07/24	2.1	127.38	0.1	127.05	127.25	2	9,877	0.02%
2023/07/21	12.1	126.94	4	127.15	127.20	8.1	9,930	0.08%
2023/07/20	1.2	129.50	0.4	129.35	129.35	0.8	10,026	0.01%
2023/07/19	1	129.75	2	129.85	128.75	-1	10,073	-0.01%
2023/07/18	0.5	130.22	0.2	130.00	129.85	0.3	9,915	0.00%
2023/07/17	1.9	132.09	1.3	131.97	132.00	0.7	9,841	0.01%
2023/07/14	4	132.25	5	132.19	132.25	-1	9,716	-0.01%
2023/07/13	0.1	131.50	4	131.58	130.90	-3.9	9,551	-0.04%
2023/07/12	2	128.90	0	0.00	129.45	2	9,385	0.02%
2023/07/11	1	129.00	0	0.00	129.20	1	9,379	0.01%
2023/07/10	1.5	127.56	0	0.00	127.45	1.5	9,413	0.02%
2023/07/07	2.7	127.52	0.1	127.65	127.70	2.6	9,330	0.03%
2023/07/06	5.7	128.36	0.2	127.93	127.90	5.5	9,296	0.06%
2023/07/05	6.3	130.85	2.1	130.90	130.80	4.2	9,086	0.05%
2023/07/04	0.2	130.90	63	130.99	131.00	-62.8	9,075	-0.69%
2023/07/03	0.3	130.47	3.8	130.46	130.70	-3.5	9,106	-0.04%
2023/06/30	5.2	128.44	0	0.00	129.10	5.2	9,245	0.06%
2023/06/29	27.1	129.28	0.1	130.30	129.05	27	9,318	0.29%
2023/06/28	36.2	129.19	0	0.00	129.10	36.2	9,274	0.39%
2023/06/27	0.2	129.40	3.7	128.97	128.90	-3.5	9,342	-0.04%
2023/06/26	4.3	129.81	0	129.90	129.75	4.2	9,410	0.05%
2023/06/21	1	130.40	0	0.00	130.55	1	9,511	0.01%
2023/06/20	4.3	130.62	1.1	131.11	130.55	3.2	9,327	0.03%
2023/06/19	1.1	131.39	0.2	131.00	131.25	0.9	9,455	0.01%
2023/06/15	0.1	131.85	5.3	131.88	131.90	-5.2	9,414	-0.06%
2023/06/14	1.4	131.30	12	131.40	131.50	-10.6	9,411	-0.11%
2023/06/13	1.5	131.16	9.4	131.18	131.55	-7.8	9,559	-0.08%
2023/06/12	0.5	128.92	2	129.03	129.00	-1.5	9,371	-0.02%
2023/06/09	0	0.00	1.2	128.00	127.80	-1.2	9,326	-0.01%
2023/06/08	0.2	126.75	1	127.65	126.85	-0.8	9,545	-0.01%
2023/06/07	2.3	127.90	2	128.00	128.10	0.3	9,679	0.00%
2023/06/06	1.1	126.67	1.3	127.13	126.70	-0.2	9,532	0.00%
2023/06/05	2.2	126.67	0.1	126.65	126.35	2.1	9,525	0.02%
2023/06/02	0.3	126.26	5.4	126.38	126.75	-5.1	9,543	-0.05%
2023/06/01	0.3	125.10	3.1	125.05	125.15	-2.8	9,567	-0.03%
2023/05/31	0.3	125.57	0.4	125.40	126.15	-0.1	9,554	0.00%
2023/05/30	0	0.00	16.3	126.83	126.75	-16.3	9,464	-0.17%
2023/05/29	0	0.00	6.2	126.75	126.75	-6.2	9,386	-0.07%
2023/05/26	1	125.70	1.1	125.82	125.95	-0.1	9,236	0.00%
2023/05/25	2	122.65	1.6	122.89	123.05	0.4	8,943	0.00%
2023/05/24	0.3	121.59	2	121.30	121.60	-1.7	8,934	-0.02%
2023/05/23	0.1	121.95	1	122.60	122.20	-0.9	8,826	-0.01%
2023/05/22	0	122.50	1	122.30	122.30	-1	8,718	-0.01%
2023/05/19	0.4	122.35	17.3	122.60	122.50	-16.9	8,549	-0.20%
2023/05/18	2.4	122.01	9.3	122.10	122.15	-7	8,164	-0.09%
2023/05/17	4	119.18	0.2	119.50	120.55	3.8	8,002	0.05%
2023/05/15	0.2	117.00	0.1	117.40	117.20	0.1	7,628	0.00%
2023/05/12	4.5	116.96	0	0.00	117.20	4.5	7,663	0.06%
2023/05/11	1.2	117.79	0	0.00	117.55	1.2	7,680	0.02%
2023/05/10	1.1	118.26	0	0.00	117.80	1.1	7,768	0.01%
2023/05/09	0.1	118.69	5	118.90	118.90	-4.9	7,838	-0.06%
2023/05/08	0.2	118.63	0.1	118.50	118.55	0.1	7,983	0.00%
2023/05/05	0	0.00	0.1	118.00	117.80	-0.1	8,041	0.00%
2023/05/04	1	117.02	0	0.00	117.50	1	8,263	0.01%
2023/05/03	1.3	117.02	0.8	117.25	117.20	0.5	8,310	0.01%
2023/05/02	4.5	117.51	0	0.00	117.70	4.5	8,600	0.05%
2023/04/28	2.3	117.08	0.4	117.45	117.40	1.9	9,236	0.02%
2023/04/27	6.9	115.93	0	0.00	116.00	6.9	9,376	0.07%
2023/04/26	3.4	115.89	0	0.00	116.10	3.4	9,678	0.04%
2023/04/25	9	117.12	2	117.10	116.60	7	9,938	0.07%
2023/04/24	0.2	118.29	0	0.00	118.15	0.2	9,795	0.00%
2023/04/21	0.2	119.01	1	119.40	118.60	-0.8	9,946	-0.01%
2023/04/20	1.9	118.86	0	0.00	118.90	1.9	10,065	0.02%
2023/04/19	6.9	119.28	0	0.00	119.05	6.9	10,208	0.07%
2023/04/18	0.3	119.95	0.3	119.95	119.95	0.1	10,272	0.00%
2023/04/17	0.1	120.20	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	4.5	120.42	1.6	120.60	120.65	2.9	10,526	0.03%
2023/04/13	4.5	119.96	0	0.00	119.50	4.5	10,722	0.04%
2023/04/12	0.3	120.59	0	0.00	120.55	0.3	10,756	0.00%
2023/04/11	0.3	120.86	1	120.85	120.85	-0.7	10,939	-0.01%
2023/04/10	0.3	121.05	0	0.00	121.00	0.3	11,043	0.00%
2023/04/07	1	121.18	0	0.00	121.00	1	11,050	0.01%
2023/04/06	0.3	121.00	1	120.30	121.00	-0.7	11,043	-0.01%
2023/03/31	1.2	121.98	2	122.15	121.60	-0.8	11,018	-0.01%
2023/03/30	1	120.90	1	121.60	121.20	0	10,853	0.00%
2023/03/29	0	0.00	1.4	120.49	120.60	-1.4	10,861	-0.01%
2023/03/28	0	0.00	0.3	120.50	120.40	-0.3	11,017	0.00%
2023/03/27	0.2	121.30	1	121.65	121.45	-0.8	10,957	-0.01%
2023/03/24	0.1	121.70	3.9	122.11	122.20	-3.8	10,978	-0.03%
2023/03/23	3	121.30	9	121.35	121.85	-6	10,884	-0.06%
2023/03/22	1.4	120.65	15.4	120.39	120.90	-13.9	10,757	-0.13%
2023/03/21	0	0.00	1.4	118.45	118.65	-1.4	10,628	-0.01%
2023/03/20	1.5	118.04	1	118.10	118.10	0.5	10,708	0.00%
2023/03/17	1.1	118.13	0.3	118.65	118.95	0.8	10,693	0.01%
2023/03/16	6.7	116.92	0	0.00	117.05	6.7	10,665	0.06%
2023/03/15	0.2	118.05	1	118.55	117.60	-0.8	10,542	-0.01%
2023/03/14	5.5	117.65	0	0.00	117.50	5.5	10,505	0.05%
2023/03/13	3.1	118.12	6.6	118.25	118.80	-3.5	10,522	-0.03%
2023/03/10	12.8	118.46	0	0.00	118.30	12.8	10,334	0.12%
2023/03/09	0.6	120.38	1	120.46	120.20	-0.5	10,527	0.00%
2023/03/08	9.3	120.08	0.1	120.50	120.30	9.2	10,627	0.09%
2023/03/07	2.3	120.48	7.2	121.24	121.30	-4.9	10,702	-0.05%
2023/03/06	2.4	120.72	2	120.68	120.50	0.4	10,828	0.00%
2023/03/03	1	119.85	0	0.00	119.35	1	10,939	0.01%
2023/03/02	1.1	118.59	8	118.70	119.25	-6.9	11,141	-0.06%
2023/03/01	3.3	117.57	0	0.00	119.35	3.3	11,216	0.03%
2023/02/24	6.5	119.55	0	0.00	118.80	6.5	11,184	0.06%
2023/02/23	1	118.80	0	0.00	119.40	1	11,237	0.01%
2023/02/22	2.2	117.48	1.8	117.51	117.65	0.4	11,312	0.00%
2023/02/21	3.1	118.75	0	0.00	118.95	3.1	11,354	0.03%
2023/02/20	2.2	119.07	3.2	119.09	119.00	-1	11,674	-0.01%
2023/02/17	0.7	118.83	0	0.00	118.75	0.7	12,141	0.01%
2023/02/16	0.1	119.60	1	120.30	120.30	-0.9	12,312	-0.01%
2023/02/15	3.5	119.11	0.8	120.25	118.85	2.7	12,701	0.02%
2023/02/14	0.5	121.61	1	121.50	121.65	-0.5	12,742	0.00%
2023/02/13	1.3	120.07	0	0.00	120.75	1.3	12,930	0.01%
2023/02/10	5.7	120.90	0.3	120.95	121.00	5.5	13,040	0.04%
2023/02/09	0	0.00	0.1	120.81	120.90	-0.1	13,138	0.00%
2023/02/07	1.7	118.90	1	119.00	119.00	0.7	13,240	0.01%
2023/02/06	7	119.56	0	0.00	119.25	7	13,219	0.05%
2023/02/03	0	120.95	2.2	120.86	121.00	-2.1	13,134	-0.02%
2023/02/02	0.1	120.75	4.8	120.82	121.00	-4.7	13,144	-0.04%
2023/02/01	3.9	118.89	1	118.75	119.00	2.9	13,076	0.02%
2023/01/31	4.6	119.89	4	120.03	118.30	0.6	13,101	0.00%
2023/01/30	3.3	120.52	19.3	120.43	120.70	-16	12,923	-0.12%
2023/01/17	9.2	118.14	3.9	118.19	118.10	5.3	12,536	0.04%
2023/01/16	6.7	118.06	18.4	118.49	118.10	-11.8	12,585	-0.09%
2023/01/13	2.1	117.32	2.4	117.70	117.20	-0.3	12,328	0.00%
2023/01/12	0.8	115.97	1.5	116.25	115.85	-0.7	12,170	-0.01%
2023/01/11	0.8	116.15	1	116.65	116.35	-0.2	12,263	0.00%
2023/01/10	2.2	116.07	0.2	116.30	116.25	2	12,110	0.02%
2023/01/09	2	115.18	2.4	114.91	115.80	-0.4	12,237	0.00%
2023/01/06	1.4	111.94	5.2	111.39	111.80	-3.8	12,178	-0.03%
2023/01/05	1.3	111.21	2	111.40	111.30	-0.7	12,332	-0.01%
2023/01/04	1.2	110.48	0	0.00	110.50	1.2	12,354	0.01%
2023/01/03	1.3	109.21	1	110.80	110.75	0.3	12,647	0.00%
2022/12/30	2.2	110.46	0.2	110.50	110.20	2	12,544	0.02%
2022/12/29	1.2	108.94	0	0.00	109.50	1.2	12,541	0.01%
2022/12/28	5.2	109.89	0	0.00	110.00	5.2	12,488	0.04%
2022/12/27	1	111.65	0.6	111.75	111.60	0.4	12,410	0.00%
2022/12/23	2.8	110.82	3	110.70	110.70	-0.2	12,668	0.00%
2022/12/22	0.1	112.05	0	112.75	112.60	0.1	12,741	0.00%
2022/12/21	0.1	111.10	0	111.00	110.75	0	12,972	0.00%
2022/12/20	1.2	112.02	1	110.50	110.30	0.2	12,922	0.00%
2022/12/19	1.3	112.66	0	0.00	112.35	1.3	13,046	0.01%
2022/12/16	3.3	112.73	1	113.05	113.00	2.3	13,186	0.02%
2022/12/15	0.1	114.30	1	114.15	114.90	-1	13,237	-0.01%
2022/12/14	1.1	114.97	6.2	114.12	114.80	-5.1	13,289	-0.04%
2022/12/13	0.4	113.79	0	0.00	113.40	0.4	13,254	0.00%
2022/12/12	4.3	113.82	0	0.00	113.90	4.3	13,263	0.03%
2022/12/09	0	0.00	0.1	115.20	115.00	-0.1	13,340	0.00%
2022/12/08	4.4	113.20	0	0.00	113.25	4.4	13,297	0.03%
2022/12/07	4.1	115.30	48	114.36	114.60	-43.9	13,326	-0.33%
2022/12/06	0.5	116.16	8	115.60	115.30	-7.5	13,265	-0.06%
2022/12/05	1.1	117.33	1	117.95	117.45	0.1	13,225	0.00%
2022/12/02	2	117.30	0.2	117.45	117.30	1.9	13,144	0.01%
2022/12/01	1.5	119.02	5.3	119.02	118.35	-3.8	13,277	-0.03%
2022/11/30	0.2	115.50	1	115.71	116.35	-0.8	12,974	-0.01%
2022/11/29	0	114.20	4.2	114.26	115.40	-4.2	12,967	-0.03%
2022/11/28	6.1	114.72	1.4	114.85	114.35	4.7	13,021	0.04%
2022/11/25	0.3	116.64	5	116.85	116.70	-4.7	13,121	-0.04%
2022/11/24	0	115.85	3.3	116.56	116.70	-3.3	12,972	-0.03%
2022/11/23	1	115.50	3	115.45	115.60	-2	12,920	-0.02%
2022/11/22	0.5	114.07	1	113.85	114.80	-0.5	13,049	0.00%
2022/11/21	1.5	113.87	0	114.05	113.85	1.5	13,123	0.01%
2022/11/18	1.1	114.42	5	114.45	114.25	-3.9	13,060	-0.03%
2022/11/17	1	113.75	2.1	113.74	114.55	-1.1	13,000	-0.01%
2022/11/16	3.1	114.96	6	114.47	114.50	-2.9	12,949	-0.02%
2022/11/15	6	114.14	5	112.94	114.70	1	12,689	0.01%
2022/11/14	2.2	109.98	4.2	110.00	110.00	-2	12,193	-0.02%
2022/11/11	7	108.94	6.1	108.35	109.00	0.9	11,979	0.01%
2022/11/10	0.6	103.89	0	0.00	103.50	0.6	11,638	0.00%
2022/11/09	5.1	103.76	8.5	104.27	104.50	-3.4	11,557	-0.03%
2022/11/08	0.1	101.65	1.2	101.59	101.60	-1.2	11,401	-0.01%
2022/11/07	2	99.80	4	100.35	100.55	-2	11,368	-0.02%
2022/11/04	2	97.85	0	0.00	98.85	2	11,346	0.02%
2022/11/03	6.2	98.62	0	98.70	98.70	6.1	11,359	0.05%
2022/11/02	7.4	99.63	0	0.00	100.00	7.4	11,265	0.07%
2022/11/01	0.3	99.50	1.2	99.72	99.60	-0.9	11,293	-0.01%
2022/10/31	0.1	98.49	2.9	98.58	99.05	-2.8	11,311	-0.02%
2022/10/28	4.4	98.10	0	0.00	97.75	4.4	11,257	0.04%
2022/10/27	0.2	99.00	0	0.00	99.00	0.2	11,196	0.00%
2022/10/26	0.3	96.95	0	0.00	97.60	0.3	11,358	0.00%
2022/10/25	2	97.12	0	0.00	96.70	2	11,334	0.02%
2022/10/24	0.2	99.00	0	0.00	98.60	0.2	11,134	0.00%
2022/10/21	2.7	99.18	1	99.20	98.90	1.7	10,989	0.02%
2022/10/20	7.8	98.01	2	97.45	99.20	5.8	10,919	0.05%
2022/10/19	1.6	100.19	0	0.00	99.75	1.6	10,813	0.01%
2022/10/18	4	100.70	0.6	100.50	101.10	3.4	10,729	0.03%
2022/10/17	1.3	99.88	1	99.25	99.95	0.3	10,883	0.00%
2022/10/14	0.8	101.79	1.6	101.90	101.85	-0.8	10,703	-0.01%
2022/10/13	21.3	99.36	1	99.35	99.00	20.3	10,793	0.19%
2022/10/12	7.8	100.22	1	100.35	100.20	6.8	10,666	0.06%
2022/10/11	12.4	101.24	0	0.00	100.70	12.4	10,814	0.11%
2022/10/07	0.1	106.90	0	0.00	106.20	0.1	10,601	0.00%
2022/10/06	4	107.99	0	0.00	108.00	4	10,703	0.04%
2022/10/05	5.7	106.61	2.9	107.19	107.25	2.8	10,975	0.03%
2022/10/04	0.4	104.69	1.3	104.66	104.80	-0.9	10,983	-0.01%
2022/10/03	0.5	102.77	7	103.18	102.20	-6.5	10,983	-0.06%
2022/09/30	3.1	103.37	4	103.24	103.45	-0.9	10,969	-0.01%
2022/09/29	4.3	105.79	0	0.00	104.90	4.3	10,983	0.04%
2022/09/28	5	105.49	3	105.30	105.25	2	11,069	0.02%
2022/09/27	6.5	107.45	0	107.50	107.50	6.4	11,024	0.06%
2022/09/26	1.4	107.55	1	107.45	107.65	0.4	11,316	0.00%
2022/09/23	6.2	109.94	0	0.00	109.70	6.2	11,564	0.05%
2022/09/22	11.6	109.89	0	0.00	110.75	11.6	11,661	0.10%
2022/09/21	0.3	112.40	1	112.30	112.10	-0.7	11,516	-0.01%
2022/09/20	1.1	112.45	0	0.00	113.05	1.1	11,514	0.01%
2022/09/19	1.2	112.40	1	112.00	112.05	0.2	11,695	0.00%
2022/09/16	10.4	112.49	0	0.00	112.55	10.4	11,757	0.09%
2022/09/15	0.1	114.00	0	0.00	113.85	0.1	11,822	0.00%
2022/09/14	4.5	113.41	0.1	113.65	113.65	4.4	12,011	0.04%
2022/09/13	0	116.05	0.2	116.20	116.00	-0.1	11,937	0.00%
2022/09/12	2.3	115.34	16	115.35	115.40	-13.7	12,037	-0.11%
2022/09/08	2.6	112.55	0	0.00	113.00	2.6	12,240	0.02%
2022/09/07	15.7	112.62	0	0.00	112.20	15.7	12,334	0.13%
2022/09/06	5	114.83	1.3	114.84	114.90	3.7	12,223	0.03%
2022/09/05	4.1	113.93	4	114.24	114.15	0.1	12,313	0.00%
2022/09/02	5.2	114.46	0	0.00	113.90	5.2	12,447	0.04%
2022/09/01	16.2	115.10	0	0.00	115.15	16.2	12,285	0.13%
2022/08/30	7.2	116.71	0	0.00	116.75	7.2	11,917	0.06%
2022/08/29	7.6	116.24	4	116.23	116.55	3.6	11,795	0.03%
2022/08/26	1.1	119.80	0.4	119.85	119.60	0.6	11,600	0.01%
2022/08/24	0.3	117.92	0.2	117.95	117.90	0.1	11,533	0.00%
2022/08/23	5.2	118.46	0	0.00	118.20	5.2	11,533	0.04%
2022/08/22	4.6	119.86	0	0.00	119.80	4.6	11,603	0.04%
2022/08/19	1.2	121.78	0	0.00	121.55	1.2	11,663	0.01%
2022/08/18	1.4	121.34	1	121.30	121.35	0.4	11,693	0.00%
2022/08/17	2.2	122.02	1	122.10	122.15	1.2	11,647	0.01%
2022/08/16	0.1	122.15	2	122.15	122.10	-1.9	11,500	-0.02%
2022/08/15	56.1	121.90	7	121.95	121.90	49.1	11,381	0.43%
2022/08/12	0.1	120.95	0	0.00	120.80	0.1	11,283	0.00%
2022/08/11	1	120.10	4	120.19	120.05	-3	11,262	-0.03%
2022/08/10	1.1	118.00	0	0.00	117.90	1.1	11,189	0.01%
2022/08/09	1.1	118.45	0	0.00	119.15	1.1	11,138	0.01%
2022/08/08	1.3	118.98	2.3	119.13	119.25	-1	11,102	-0.01%
2022/08/05	2	118.30	1.4	118.91	119.50	0.6	11,075	0.01%
2022/08/04	0.1	116.25	1	116.50	116.55	-0.9	11,117	-0.01%
2022/08/03	2	116.03	1	115.85	116.25	1	11,137	0.01%
2022/08/02	8.5	115.39	4.4	115.30	115.55	4.1	11,237	0.04%
2022/08/01	0.3	117.73	0	0.00	117.65	0.3	11,155	0.00%
2022/07/29	0.4	118.24	0	0.00	118.00	0.4	11,279	0.00%
2022/07/28	1	117.40	1.2	117.19	116.90	-0.2	11,249	0.00%
2022/07/27	0.1	115.30	1	115.55	116.70	-1	11,275	-0.01%
2022/07/26	3.9	115.99	5	115.70	115.65	-1.2	11,248	-0.01%
2022/07/25	0.2	116.83	0	0.00	116.70	0.2	11,236	0.00%
2022/07/22	1.2	116.61	0.3	116.45	116.80	0.9	11,253	0.01%
2022/07/21	5.5	115.68	2	115.85	116.35	3.5	11,471	0.03%
2022/07/20	6	115.74	0	0.00	115.05	6	11,480	0.05%
2022/07/19	0	0.00	7	114.26	114.30	-7	11,735	-0.06%
2022/07/18	0.2	114.35	0	0.00	114.20	0.2	11,701	0.00%
2022/07/15	3.5	115.32	4	115.15	115.50	-0.5	11,398	0.00%
2022/07/14	1	113.65	5	113.70	114.00	-4	11,202	-0.04%
2022/07/13	14.8	113.06	4.2	113.35	113.45	10.6	11,107	0.10%
2022/07/12	3.2	109.90	1	109.50	109.55	2.2	10,992	0.02%
2022/07/11	1.2	112.17	0	0.00	112.25	1.2	11,151	0.01%
2022/07/08	1.5	113.71	1	113.00	113.25	0.5	11,108	0.00%
2022/07/07	0.2	112.00	3	110.82	112.10	-2.8	11,056	-0.03%
2022/07/06	3.7	109.23	0	0.00	108.85	3.7	11,069	0.03%
2022/07/05	5.6	111.34	0	0.00	111.00	5.6	11,088	0.05%
2022/07/04	8.7	111.20	4.1	110.96	110.45	4.6	10,967	0.04%
2022/07/01	9.9	112.28	9	114.08	111.55	0.9	10,771	0.01%
2022/06/30	14.4	116.26	1	115.95	115.80	13.4	10,386	0.13%
2022/06/29	1.3	118.74	0.1	118.95	118.80	1.3	10,175	0.01%
2022/06/28	0.4	120.32	2	119.60	119.80	-1.6	10,130	-0.02%
2022/06/27	4.2	121.03	3	121.17	120.95	1.1	10,086	0.01%
2022/06/24	2	118.83	0	0.00	118.15	2	9,916	0.02%
2022/06/23	6.1	117.63	2	118.35	117.90	4.1	9,910	0.04%
2022/06/22	3.5	120.17	8	119.70	119.50	-4.5	9,711	-0.05%
2022/06/21	1	120.60	5.1	121.41	122.20	-4.1	9,532	-0.04%
2022/06/20	10.6	120.27	0	0.00	119.75	10.6	9,595	0.11%
2022/06/17	12.8	120.91	5	120.78	120.85	7.8	9,520	0.08%
2022/06/16	1.5	123.54	1	122.35	122.50	0.5	9,321	0.00%
2022/06/15	2.1	123.22	0	0.00	122.75	2.1	9,320	0.02%
2022/06/14	5	122.93	0	0.00	123.35	5	9,405	0.05%
2022/06/13	7.4	123.73	1	123.90	123.55	6.4	9,524	0.07%
2022/06/10	2	127.03	0	0.00	127.10	2	9,634	0.02%
2022/06/08	1	128.60	0	0.00	128.80	1	9,850	0.01%
2022/06/07	0.1	127.46	0.3	127.65	127.40	-0.2	10,025	0.00%
2022/06/06	1.1	127.77	0.5	127.95	128.70	0.6	10,292	0.01%
2022/06/02	2.1	127.96	0.3	128.20	127.80	1.8	10,921	0.02%
2022/06/01	1.2	129.79	1	129.80	129.15	0.2	11,714	0.00%
2022/05/31	0.2	128.30	7	128.99	129.80	-6.8	11,817	-0.06%
2022/05/30	2	127.73	1.1	127.45	128.55	0.9	11,774	0.01%
2022/05/27	0	0.00	1	125.20	125.50	-1	11,633	-0.01%
2022/05/26	1.4	124.16	0.2	123.20	122.90	1.2	11,576	0.01%
2022/05/20	0	0.00	1	124.45	124.65	-1	12,557	-0.01%
2022/05/19	2.8	122.98	0	0.00	123.30	2.8	12,570	0.02%
2022/05/18	1	125.30	0	0.00	125.70	1	12,514	0.01%
2022/05/17	2	124.00	0	123.20	124.35	2	12,491	0.02%
2022/05/16	1.2	123.46	10	123.00	123.00	-8.8	12,534	-0.07%
2022/05/13	7.1	122.16	0	0.00	122.35	7.1	12,561	0.06%
2022/05/12	8.1	122.32	10	121.65	121.25	-1.9	12,641	-0.01%
2022/05/11	0.6	123.82	0	0.00	124.20	0.6	12,516	0.01%
2022/05/10	4.4	123.31	0	0.00	124.00	4.4	12,482	0.04%
2022/05/09	4.7	124.77	0	0.00	124.55	4.7	12,386	0.04%
2022/05/06	5.7	126.26	0	0.00	126.65	5.7	12,357	0.05%
2022/05/05	1	129.55	0	0.00	129.25	1	12,475	0.01%
2022/05/04	0.3	128.12	3	128.25	127.80	-2.7	12,667	-0.02%
2022/05/03	0.1	127.97	0	0.00	127.80	0.1	12,902	0.00%
2022/04/29	4.1	128.76	1	128.50	128.75	3.1	13,017	0.02%
2022/04/28	9.1	126.59	1	126.90	127.10	8.1	13,316	0.06%
2022/04/27	11.5	126.51	7	126.62	126.55	4.5	13,394	0.03%
2022/04/26	4.8	129.14	0	0.00	129.25	4.8	13,160	0.04%
2022/04/25	22.1	128.98	1.2	128.88	129.25	20.9	13,244	0.16%
2022/04/22	14.5	131.06	0	0.00	131.60	14.5	12,823	0.11%
2022/04/21	5.2	133.19	0	0.00	132.75	5.2	12,805	0.04%
2022/04/20	2	132.15	0	0.00	132.65	2	12,863	0.02%
2022/04/19	1.7	132.22	0	0.00	132.00	1.7	12,919	0.01%
2022/04/18	7.3	131.65	0	0.00	131.55	7.3	13,064	0.06%
2022/04/15	18.2	132.27	1	132.10	132.25	17.2	13,027	0.13%
2022/04/14	4.1	134.71	0	0.00	134.55	4.1	12,799	0.03%
2022/04/13	2.2	134.65	2.2	134.63	135.05	0	12,860	0.00%
2022/04/12	14	132.44	1	131.70	132.55	13	12,933	0.10%
2022/04/11	10.9	132.84	3.2	132.51	132.45	7.7	12,857	0.06%
2022/04/08	0.5	133.91	1	133.80	134.55	-0.5	12,692	0.00%
2022/04/07	5.4	134.70	0.1	134.90	133.80	5.3	12,647	0.04%
2022/04/06	3.4	135.47	2	135.65	136.25	1.4	12,778	0.01%
2022/04/01	2.1	136.67	0	0.00	136.95	2.1	12,959	0.02%
2022/03/31	2.2	138.29	4	138.46	138.10	-1.8	12,939	-0.01%
2022/03/30	0	138.50	1.1	138.23	138.55	-1.1	13,089	-0.01%
2022/03/29	2.1	136.85	0	0.00	136.85	2.1	13,185	0.02%
2022/03/28	3.2	136.59	3	136.62	136.70	0.2	13,145	0.00%
2022/03/25	0	0.00	20.6	138.17	138.20	-20.6	13,081	-0.16%
2022/03/24	1	137.50	1.4	137.52	138.00	-0.4	13,072	0.00%
2022/03/23	0	0.00	2.5	138.06	138.10	-2.5	13,082	-0.02%
2022/03/22	0.4	136.85	1	137.00	136.80	-0.6	13,004	0.00%
2022/03/21	0.2	137.35	1.6	137.26	137.00	-1.5	13,069	-0.01%
2022/03/18	0.2	136.00	1	136.00	136.10	-0.8	13,019	-0.01%
2022/03/17	6.1	135.60	7.9	135.65	136.40	-1.8	12,884	-0.01%
2022/03/16	7.7	131.70	4.1	131.46	132.20	3.6	12,706	0.03%
2022/03/15	19.7	131.75	1	131.75	131.65	18.7	12,465	0.15%
2022/03/14	4.4	134.77	0	0.00	134.40	4.4	12,255	0.04%
2022/03/11	7	134.67	0	0.00	134.40	7	12,162	0.06%
2022/03/10	12.7	136.04	5	136.01	136.35	7.7	12,050	0.06%
2022/03/09	15.5	132.71	2	132.75	132.50	13.5	11,890	0.11%
2022/03/08	31.3	132.03	0	0.00	131.15	31.3	11,690	0.27%
2022/03/07	24	134.22	6	134.75	134.00	18	11,064	0.16%
2022/03/04	7.3	138.36	0	0.00	138.45	7.3	10,368	0.07%
2022/03/03	4.5	140.05	0	0.00	139.95	4.5	10,345	0.04%
2022/03/02	1.2	139.67	0	0.00	139.65	1.2	10,465	0.01%
2022/03/01	4.3	140.26	1.1	140.27	140.45	3.2	10,405	0.03%
2022/02/25	19.5	138.68	0	0.00	138.50	19.5	10,318	0.19%
2022/02/24	40.8	139.48	5	139.37	138.80	35.8	10,017	0.36%
2022/02/23	5.3	141.92	0	0.00	142.25	5.3	9,590	0.06%
2022/02/22	15.8	141.31	1	141.40	141.85	14.8	9,615	0.15%
2022/02/21	0.2	143.29	2	143.05	143.80	-1.8	9,402	-0.02%
2022/02/18	0.2	143.85	0	0.00	144.10	0.2	9,666	0.00%
2022/02/17	2.6	144.26	1	144.11	144.50	1.6	9,697	0.02%
2022/02/16	2	143.90	0.1	144.00	144.40	1.9	9,723	0.02%
2022/02/15	4.4	142.72	0	0.00	142.05	4.4	9,706	0.05%
2022/02/14	2.3	142.50	0	0.00	142.70	2.3	9,657	0.02%
2022/02/11	1.1	144.87	1	144.90	144.95	0.1	9,549	0.00%
2022/02/10	3.3	144.47	0.2	144.53	145.05	3.1	9,682	0.03%
2022/02/09	1.5	142.94	1	143.40	143.40	0.5	9,705	0.01%
2022/02/08	3.7	143.09	0	0.00	142.90	3.7	9,757	0.04%
2022/02/07	8	141.83	2	141.55	142.30	6	9,615	0.06%
2022/01/26	13.3	141.70	1	142.10	141.55	12.3	9,253	0.13%
2022/01/25	23.1	141.64	2.1	141.80	141.65	21	9,024	0.23%
2022/01/24	4.5	142.63	1.1	142.30	144.00	3.4	8,674	0.04%
2022/01/21	11.6	143.17	0	0.00	142.65	11.6	8,537	0.14%
2022/01/20	5.4	148.22	0	0.00	149.10	5.4	8,114	0.07%
2022/01/19	6.2	148.95	0	0.00	148.50	6.2	7,967	0.08%
2022/01/18	3.1	151.02	0.1	151.70	150.30	3	7,897	0.04%
2022/01/17	1.1	151.82	1	151.85	152.00	0.1	7,780	0.00%
2022/01/14	5.8	150.43	3	150.23	150.30	2.8	7,751	0.04%
2022/01/13	1	149.85	0	0.00	150.30	1	7,800	0.01%
2022/01/12	1	149.10	0	0.00	149.55	1	7,918	0.01%
2022/01/11	2.1	146.94	0.1	147.60	148.30	2.1	7,890	0.03%
2022/01/10	3	146.60	0	0.00	147.55	3	7,682	0.04%
2022/01/07	0.1	146.95	0	0.00	146.60	0.1	7,644	0.00%
2022/01/06	1.2	147.22	5	147.49	147.90	-3.8	7,582	-0.05%
2022/01/05	1.3	150.05	5.7	149.29	149.30	-4.4	7,528	-0.06%
2022/01/04	0.2	149.05	0.3	149.35	149.60	-0.1	7,522	0.00%
2021/12/30	1.3	145.71	0	0.00	145.50	1.3	7,603	0.02%
2021/12/29	0	0.00	0.1	145.50	145.95	-0.1	7,866	0.00%
2021/12/28	1	144.75	3.2	144.83	145.30	-2.2	7,940	-0.03%
2021/12/27	5.2	144.13	1.1	144.05	144.15	4.1	7,953	0.05%
2021/12/23	0	142.65	0.1	142.60	142.65	-0.1	8,364	0.00%
2021/12/17	0.1	142.00	0	0.00	141.90	0.1	8,971	0.00%
2021/12/16	0	0.00	1	141.40	142.05	-1	8,985	-0.01%
2021/12/15	1.1	140.00	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	2.5	140.14	1	140.60	140.10	1.5	9,187	0.02%
2021/12/13	0	0.00	0.1	142.00	141.50	-0.1	9,242	0.00%
2021/12/10	0	0.00	3	141.87	141.95	-3	9,366	-0.03%
2021/12/09	1	142.00	0	141.95	142.00	1	9,351	0.01%
2021/12/08	0	0.00	3.8	143.05	142.35	-3.8	9,329	-0.04%
2021/12/07	0.1	141.13	0	0.00	141.80	0.1	9,198	0.00%
2021/12/06	1.1	140.64	1	141.05	141.35	0.1	9,199	0.00%
2021/12/03	0	0.00	3	141.59	141.75	-3	9,251	-0.03%
2021/12/02	0	0.00	0.1	141.00	141.80	-0.1	9,307	0.00%
2021/12/01	5.1	139.60	1.1	140.23	140.30	4	9,390	0.04%
2021/11/30	1.7	138.83	9	139.40	138.00	-7.3	9,504	-0.08%
2021/11/29	7.2	138.00	0.1	138.70	138.15	7.1	9,449	0.08%
2021/11/26	6.7	138.27	0	0.00	138.15	6.7	9,567	0.07%
2021/11/25	3.3	140.28	0	0.00	140.45	3.3	9,641	0.03%
2021/11/24	0.4	140.96	0.1	140.65	140.50	0.3	9,955	0.00%
2021/11/23	0.2	141.30	0	0.00	141.10	0.2	10,179	0.00%
2021/11/22	0	0.00	1	142.80	142.45	-1	10,223	-0.01%
2021/11/19	1	143.15	1.5	142.87	142.80	-0.5	10,275	0.00%
2021/11/18	0.4	142.23	2.1	142.12	142.45	-1.7	10,259	-0.02%
2021/11/17	0	0.00	1	141.65	141.65	-1	10,259	-0.01%
2021/11/16	0.1	141.20	1.1	141.38	141.20	-1	10,182	-0.01%
2021/11/15	0.1	141.00	2.3	141.00	140.95	-2.2	10,524	-0.02%
2021/11/12	0	0.00	2	140.50	139.70	-2	10,774	-0.02%
2021/11/11	1.1	139.27	0.4	139.65	139.25	0.7	10,895	0.01%
2021/11/10	0.6	140.41	6	140.50	140.50	-5.4	11,000	-0.05%
2021/11/09	0.4	140.45	3.2	140.86	140.70	-2.8	11,029	-0.03%
2021/11/08	0	0.00	1.5	138.53	139.20	-1.5	10,862	-0.01%
2021/11/05	0.4	137.70	6	137.17	138.10	-5.6	10,800	-0.05%
2021/11/04	0.1	136.30	0.1	137.05	136.15	0.1	10,654	0.00%
2021/11/03	0.3	136.78	0	0.00	136.60	0.3	10,696	0.00%
2021/11/02	1	136.85	0	0.00	136.25	1	10,722	0.01%
2021/10/29	0.3	136.04	0	0.00	135.80	0.3	10,790	0.00%
2021/10/26	0	0.00	1.1	137.64	137.55	-1.1	10,796	-0.01%
2021/10/25	0.2	135.63	0	0.00	136.40	0.2	10,800	0.00%
2021/10/22	0	0.00	0.2	136.57	136.50	-0.2	11,178	0.00%
2021/10/21	0.1	137.45	7.1	136.97	136.10	-7	11,263	-0.06%
2021/10/20	0.1	136.72	1	137.10	136.60	-0.9	11,238	-0.01%
2021/10/19	0	0.00	4	137.00	136.95	-4	11,047	-0.04%
2021/10/18	0.3	136.17	0.1	136.60	135.85	0.2	11,008	0.00%
2021/10/15	6.2	136.14	1.2	135.00	136.25	5	11,132	0.05%
2021/10/14	2	132.78	0	0.00	132.75	2	11,039	0.02%
2021/10/13	0	132.53	0	0.00	132.40	0	11,159	0.00%
2021/10/12	7.8	132.62	0	0.00	132.85	7.8	11,224	0.07%
2021/10/08	0.1	135.05	0	0.00	134.20	0.1	11,241	0.00%
2021/10/07	0.2	134.96	2.3	135.10	135.35	-2.1	11,270	-0.02%
2021/10/06	3.3	132.67	0	0.00	133.00	3.3	11,272	0.03%
2021/10/05	14	131.90	1	131.15	132.95	13	11,131	0.12%
2021/10/04	3.2	133.09	0	0.00	133.15	3.2	10,793	0.03%
2021/10/01	7	134.63	3	134.28	133.95	4	10,472	0.04%
2021/09/30	1.3	135.52	0	0.00	137.05	1.3	10,130	0.01%
2021/09/29	6.8	136.29	0	0.00	136.00	6.8	9,960	0.07%
2021/09/28	1.1	138.49	1	139.00	139.00	0.1	9,592	0.00%
2021/09/24	0	139.85	1.2	139.45	139.65	-1.2	9,255	-0.01%
2021/09/23	2	138.00	0.4	138.29	138.00	1.7	9,309	0.02%
2021/09/22	4.6	137.07	2	137.00	137.20	2.6	9,363	0.03%
2021/09/16	0.1	139.90	2	139.95	140.10	-1.9	9,076	-0.02%
2021/09/15	1	140.45	0	0.00	140.75	1	9,046	0.01%
2021/09/14	1	142.00	0	0.00	141.60	1	8,952	0.01%
2021/09/10	0	0.00	1	142.00	141.95	-1	9,216	-0.01%
2021/09/09	0	139.60	1	139.65	140.30	-1	9,202	-0.01%
2021/09/08	1.2	140.21	0	0.00	140.65	1.2	9,204	0.01%
2021/09/07	0	0.00	0.3	142.00	141.90	-0.3	9,208	0.00%
2021/09/06	1	142.95	2.1	141.95	142.55	-1.1	9,137	-0.01%
2021/09/03	1	141.50	3.1	141.21	141.90	-2.1	8,961	-0.02%
2021/09/02	0	0.00	3	140.57	139.90	-3	8,889	-0.03%
2021/09/01	2	140.97	4.1	140.86	141.00	-2.1	8,873	-0.02%
2021/08/31	0.2	138.71	1.2	139.22	140.35	-1	8,618	-0.01%
2021/08/30	0	0.00	6.9	139.06	139.50	-6.9	8,528	-0.08%
2021/08/27	0.1	137.55	2.1	137.79	138.15	-2	8,225	-0.02%
2021/08/26	0.1	136.95	4.1	137.55	137.00	-4	8,032	-0.05%
2021/08/25	0.1	135.55	1.1	135.70	136.05	-1	7,997	-0.01%
2021/08/24	0	0.00	0.8	134.87	134.75	-0.8	7,975	-0.01%
2021/08/23	2	133.65	3.1	134.29	134.35	-1.1	8,065	-0.01%
2021/08/20	3	131.07	0.1	131.65	130.75	2.9	8,127	0.04%
2021/08/19	8.7	132.08	0	0.00	131.80	8.7	7,960	0.11%
2021/08/18	0.7	132.93	1	132.60	134.90	-0.3	7,607	0.00%
2021/08/17	2.3	135.00	0	0.00	134.35	2.3	7,401	0.03%
2021/08/16	2.1	135.31	0	0.00	135.35	2.1	7,356	0.03%
2021/08/13	1.4	135.81	0	0.00	135.65	1.4	7,346	0.02%
2021/08/12	3.1	137.00	0	0.00	136.95	3.1	7,386	0.04%
2021/08/11	1.1	137.08	2	136.83	137.20	-0.9	7,630	-0.01%
2021/08/10	1.2	137.63	0	0.00	137.65	1.2	7,841	0.01%
2021/08/09	1	137.60	0	0.00	138.40	1	8,326	0.01%
2021/08/06	1.1	138.29	0	0.00	138.80	1.1	8,495	0.01%
2021/08/05	1	139.15	1.1	139.05	139.00	-0.1	8,882	0.00%
2021/08/04	0	0.00	4.1	139.05	139.25	-4.1	9,429	-0.04%
2021/08/03	0.3	137.85	0	0.00	138.45	0.3	9,761	0.00%
2021/08/02	0	136.70	1.1	137.78	137.90	-1.1	9,731	-0.01%
2021/07/30	0.2	136.54	0	0.00	136.05	0.2	9,727	0.00%
2021/07/29	0	0.00	2.6	135.88	136.50	-2.6	9,795	-0.03%
2021/07/28	4.4	134.61	0.3	135.80	134.25	4.1	9,762	0.04%
2021/07/27	1.3	136.84	2	136.60	136.40	-0.7	9,483	-0.01%
2021/07/26	2.5	136.52	0	0.00	136.45	2.5	9,424	0.03%
2021/07/23	0	137.69	0	0.00	137.65	0	9,379	0.00%
2021/07/22	0.2	138.00	0	0.00	137.65	0.2	9,377	0.00%
2021/07/21	5.8	136.57	0	0.00	136.70	5.8	9,385	0.06%
2021/07/20	3	137.71	0	0.00	137.20	3	9,371	0.03%
2021/07/19	5.7	138.19	0	0.00	138.30	5.7	9,339	0.06%
2021/07/16	2.1	139.50	0	0.00	139.90	2.1	9,231	0.02%
2021/07/15	1.1	141.58	1.1	141.30	141.80	0	9,206	0.00%
2021/07/14	0.1	140.55	0	0.00	140.50	0.1	9,085	0.00%
2021/07/13	1	140.50	1.1	140.92	140.15	-0.1	9,060	0.00%
2021/07/12	0	0.00	2.3	139.91	139.00	-2.3	9,018	-0.02%
2021/07/09	0.3	137.80	0	0.00	137.75	0.3	8,918	0.00%
2021/07/08	0.3	138.65	0	0.00	138.85	0.3	8,912	0.00%
2021/07/06	1	139.45	1	139.75	139.75	0	8,927	0.00%
2021/07/05	0.1	139.50	1.1	139.77	139.60	-1	8,881	-0.01%
2021/07/02	0.5	138.20	0	0.00	138.30	0.5	8,857	0.01%
2021/07/01	0	138.80	1	139.15	138.30	-1	8,850	-0.01%
2021/06/30	0.4	138.93	3.1	138.74	138.95	-2.7	8,929	-0.03%
2021/06/29	0	0.00	2	138.05	137.60	-2	8,892	-0.02%
2021/06/25	0.1	137.50	3.1	137.69	136.95	-3.1	8,881	-0.03%
2021/06/24	0.3	136.96	0	0.00	136.70	0.3	8,908	0.00%
2021/06/23	1	135.00	2	136.28	137.05	-1	8,937	-0.01%
2021/06/22	3.3	134.89	0	0.00	134.85	3.3	8,912	0.04%
2021/06/21	2.7	135.00	0	0.00	134.70	2.7	8,987	0.03%
2021/06/18	0.2	138.42	0	0.00	138.00	0.2	8,840	0.00%
2021/06/17	0	0.00	1	137.30	138.30	-1	8,893	-0.01%
2021/06/16	1	138.60	1	138.60	138.70	0	9,004	0.00%
2021/06/15	1	138.95	6.1	138.49	138.85	-5.1	8,999	-0.06%
2021/06/11	0	0.00	1.2	138.17	138.10	-1.2	9,044	-0.01%
2021/06/09	0.2	135.63	0	0.00	135.50	0.2	9,050	0.00%
2021/06/08	1	136.50	0	0.00	136.50	1	9,042	0.01%
2021/06/07	1	135.70	1.6	137.16	137.30	-0.6	9,146	-0.01%
2021/06/04	3.3	136.63	0	0.00	136.95	3.3	9,056	0.04%
2021/06/03	0	0.00	2	137.98	137.60	-2	9,225	-0.02%
2021/06/02	0.1	137.76	0	0.00	137.70	0.1	9,343	0.00%
2021/06/01	4	137.45	0.1	137.55	137.70	3.9	9,497	0.04%
2021/05/31	3.1	136.79	0.1	136.60	137.10	3	9,680	0.03%
2021/05/28	3.1	135.20	7.1	134.89	135.80	-4	9,647	-0.04%
2021/05/27	7	132.79	1	133.15	133.55	6	9,607	0.06%
2021/05/25	1	134.50	5.1	133.76	134.40	-4.1	10,035	-0.04%
2021/05/24	0	0.00	0.1	131.65	132.15	-0.1	10,058	0.00%
2021/05/21	0	0.00	0.2	133.05	132.35	-0.2	10,015	0.00%
2021/05/20	2.3	130.48	0	0.00	130.50	2.3	9,961	0.02%
2021/05/19	0.2	131.80	0	0.00	131.40	0.2	9,948	0.00%
2021/05/18	4.1	130.83	0.5	130.14	132.30	3.6	9,840	0.04%
2021/05/17	3	126.19	0	0.00	126.50	3	9,884	0.03%
2021/05/14	7.8	129.15	3.1	129.40	128.95	4.7	9,504	0.05%
2021/05/13	4	127.72	14.2	126.31	127.50	-10.2	9,360	-0.11%
2021/05/12	14.4	127.12	4.3	128.57	129.40	10.1	9,026	0.11%
2021/05/11	9.9	134.03	3	134.25	133.25	6.9	8,567	0.08%
2021/05/10	4.2	138.80	0	0.00	138.45	4.2	8,380	0.05%
2021/05/07	5	139.20	0.2	138.53	139.40	4.8	8,542	0.06%
2021/05/06	3.3	136.18	2	137.30	136.95	1.3	8,667	0.01%
2021/05/05	0.7	136.75	3	136.97	135.75	-2.3	8,665	-0.03%
2021/05/04	2.6	137.02	1	137.80	137.05	1.6	8,758	0.02%
2021/05/03	2.4	138.59	4	138.28	138.25	-1.6	8,766	-0.02%
2021/04/29	0.2	141.55	1	142.00	140.60	-0.8	9,050	-0.01%
2021/04/28	1.6	140.69	0	0.00	140.40	1.6	9,130	0.02%
2021/04/27	1.5	141.20	5	141.18	141.25	-3.5	9,580	-0.04%
2021/04/26	3.1	140.89	8.5	140.56	141.20	-5.4	9,671	-0.06%
2021/04/23	0	0.00	4.2	138.83	139.15	-4.2	9,710	-0.04%
2021/04/22	2	138.05	0	0.00	137.90	2	9,969	0.02%
2021/04/21	12	138.06	0	0.00	138.00	12	10,103	0.12%
2021/04/20	0	0.00	14	139.00	139.25	-14	10,151	-0.14%
2021/04/19	0.2	139.50	0	0.00	139.50	0.2	10,253	0.00%
2021/04/16	4	138.85	1.4	138.87	139.25	2.6	10,289	0.03%
2021/04/15	0	0.00	7.5	138.66	139.05	-7.5	10,319	-0.07%
2021/04/14	0.1	136.45	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	0	137.15	0.4	138.48	137.15	-0.4	10,375	0.00%
2021/04/12	1.2	137.24	1	138.05	137.15	0.2	10,361	0.00%
2021/04/09	3.1	138.08	0	0.00	137.95	3.1	10,365	0.03%
2021/04/08	0.1	138.25	1	138.10	138.25	-0.9	10,401	-0.01%
2021/04/07	4.1	137.55	1	137.50	137.80	3.1	10,387	0.03%
2021/04/06	1.1	137.98	13.2	137.69	137.65	-12.1	10,367	-0.12%
2021/04/01	0.1	135.39	0	135.65	135.75	0.1	10,270	0.00%
2021/03/31	0	135.55	0	0.00	134.75	0	10,197	0.00%
2021/03/30	1.5	135.60	0	0.00	135.90	1.5	10,111	0.01%
2021/03/29	1	135.25	1.2	135.60	135.45	-0.2	10,101	0.00%
2021/03/26	0	0.00	1.2	134.05	134.35	-1.2	10,062	-0.01%
2021/03/25	2.2	131.15	1.1	131.94	131.95	1.1	10,001	0.01%
2021/03/24	1.4	131.98	2	132.05	131.50	-0.6	9,961	-0.01%
2021/03/23	0	0.00	0.1	134.30	133.60	-0.1	9,839	0.00%
2021/03/22	0.1	132.08	0	0.00	133.40	0.1	9,946	0.00%
2021/03/19	1.2	132.94	0	0.00	132.80	1.2	10,014	0.01%
2021/03/17	1.2	135.01	0	134.75	134.20	1.2	9,850	0.01%
2021/03/16	0.2	135.00	1	134.95	135.35	-0.8	9,874	-0.01%
2021/03/15	1.1	134.74	1	134.65	134.90	0.1	9,864	0.00%
2021/03/12	0.1	135.20	2.1	135.05	135.25	-2	9,907	-0.02%
2021/03/11	0.1	134.45	1.2	134.59	134.70	-1.1	9,927	-0.01%
2021/03/10	0	132.00	0.1	131.75	131.90	-0.1	9,978	0.00%
2021/03/09	1.3	131.05	1	130.85	131.35	0.3	9,987	0.00%
2021/03/08	0.6	132.55	0.1	133.05	131.85	0.5	9,867	0.00%
2021/03/05	3.2	131.40	0	0.00	131.95	3.2	9,749	0.03%
2021/03/04	6.5	132.32	0	0.00	132.75	6.5	9,669	0.07%
2021/03/03	2.2	134.49	0	0.00	135.40	2.2	9,480	0.02%
2021/03/02	1.4	135.13	0.3	135.60	133.45	1.1	9,381	0.01%
2021/02/26	8.2	133.72	0	0.00	133.40	8.2	9,330	0.09%
2021/02/24	2.4	136.58	0	0.00	136.45	2.4	8,916	0.03%
2021/02/23	1.6	137.53	0	0.00	138.50	1.6	8,820	0.02%
2021/02/22	0.3	139.50	2.1	139.06	138.80	-1.8	8,766	-0.02%
2021/02/19	3.2	138.23	2	138.95	138.85	1.2	8,979	0.01%
2021/02/18	4.4	140.23	0.1	140.15	140.35	4.3	8,968	0.05%
2021/02/17	4.6	140.21	7.1	140.24	140.55	-2.5	8,948	-0.03%
2021/02/05	0.1	135.00	2.1	135.27	134.80	-2	8,696	-0.02%
2021/02/04	1	134.25	0	0.00	133.55	1	8,613	0.01%
2021/02/03	6.6	134.88	2	134.85	134.35	4.6	8,645	0.05%
2021/02/02	0.3	134.65	6.4	134.91	134.45	-6.1	8,600	-0.07%
2021/02/01	1.5	129.01	0	0.00	130.75	1.5	8,606	0.02%
2021/01/29	3.2	129.15	7	130.30	128.20	-3.8	8,474	-0.04%
2021/01/28	5.3	129.87	2.1	129.95	130.35	3.2	8,312	0.04%
2021/01/27	0	0.00	1	133.60	133.05	-1	8,153	-0.01%
2021/01/26	2.2	132.92	2.1	132.59	132.85	0.1	8,096	0.00%
2021/01/25	1	135.45	11	135.68	135.60	-10	8,024	-0.12%
2021/01/22	9.7	138.28	0	0.00	137.45	9.7	7,902	0.12%
2021/01/21	1.1	139.25	1	141.96	143.00	0.1	7,622	0.00%
2021/01/20	3	138.63	1.3	139.12	138.20	1.8	7,472	0.02%
2021/01/19	12	137.12	3	137.07	137.95	9	7,029	0.13%
2021/01/18	1	133.51	1	133.55	134.40	0	6,876	0.00%
2021/01/15	5.4	135.78	3	135.60	134.50	2.4	6,692	0.04%
2021/01/14	3.3	134.08	0	0.00	134.05	3.3	6,370	0.05%
2021/01/13	5	134.43	1	134.00	135.30	4	6,291	0.06%
2021/01/12	1	132.16	2	132.48	132.10	-1	6,137	-0.02%
2021/01/11	3	130.82	0	0.00	132.30	3	6,013	0.05%
2021/01/08	8.3	130.36	0	0.00	131.20	8.3	5,897	0.14%
2021/01/07	3	127.07	0	0.00	128.90	3	5,756	0.05%
2021/01/06	4	126.30	0	0.00	125.95	4	5,688	0.07%
2021/01/04	0	122.25	0	0.00	124.35	0	5,685	0.00%
2020/12/25	1	118.85	0	0.00	118.95	1	5,851	0.02%
2020/12/24	2.1	118.42	0	0.00	118.80	2.1	5,867	0.04%
2020/12/23	1	117.75	1	118.00	118.15	0	5,926	0.00%
2020/12/18	0	118.35	0	0.00	118.20	0	6,199	0.00%
2020/12/17	1	118.20	2	118.43	118.60	-1	6,268	-0.02%
2020/12/15	1.5	117.09	1	117.00	117.05	0.5	6,176	0.01%
2020/12/14	1	118.15	0	0.00	118.25	1	6,165	0.02%
2020/12/11	3.1	118.54	0	0.00	118.75	3.1	6,372	0.05%
2020/12/10	2.1	118.84	0	0.00	118.60	2.1	6,385	0.03%
2020/12/09	3	119.77	0	0.00	120.05	3	6,346	0.05%
2020/12/07	0.1	118.50	0	0.00	118.40	0.1	6,247	0.00%
2020/12/04	0	0.00	2	117.10	117.30	-2	6,240	-0.03%
2020/12/02	0	0.00	1	115.10	115.40	-1	6,104	-0.02%
2020/12/01	0.1	114.06	0	0.00	114.30	0.1	6,101	0.00%
2020/11/30	1.1	114.06	0	0.00	113.30	1.1	6,103	0.02%
2020/11/27	1	114.50	0	0.00	114.65	1	6,017	0.02%
2020/11/26	0.1	115.00	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	0.1	114.50	0	0.00	113.95	0.1	6,079	0.00%
2020/11/20	0	0.00	3	114.00	114.00	-3	6,021	-0.05%
2020/11/19	0.1	114.00	0	0.00	114.15	0.1	6,002	0.00%
2020/11/18	0.1	113.85	0	0.00	114.35	0.1	5,990	0.00%
2020/11/17	1.1	114.15	1	114.80	113.60	0.1	5,798	0.00%
2020/11/16	1.3	111.46	1.1	111.61	112.80	0.2	5,974	0.00%
2020/11/13	1	108.90	1	108.95	109.25	0	5,922	0.00%
2020/11/12	0	0.00	2	109.10	108.80	-2	5,921	-0.03%
2020/11/11	0	0.00	3	108.55	108.75	-3	5,951	-0.05%
2020/11/10	1.1	107.58	0	0.00	107.10	1.1	5,872	0.02%
2020/11/06	0	0.00	1	107.00	106.70	-1	5,800	-0.02%
2020/11/05	0	0.00	5.3	105.96	106.05	-5.3	5,749	-0.09%
2020/11/02	1.4	103.11	1	103.20	103.40	0.4	5,855	0.01%
2020/10/30	2	103.18	0	0.00	103.00	2	5,771	0.03%
2020/10/29	6	103.78	0	0.00	103.85	6	5,742	0.10%
2020/10/27	0	105.55	0	0.00	105.50	0	5,756	0.00%
2020/10/20	0	0.00	1	106.40	106.00	-1	6,751	-0.01%
2020/10/16	1	105.25	2	105.50	105.25	-1	6,890	-0.01%
2020/10/13	0	0.00	3	106.73	107.10	-3	7,587	-0.04%
2020/10/12	2	107.10	0	0.00	107.05	2	7,623	0.03%
2020/10/08	0	0.00	10	106.15	106.20	-10	7,814	-0.13%
2020/10/07	0	0.00	2	104.75	104.80	-2	7,814	-0.03%
2020/10/06	4	104.20	2	104.20	104.25	2	7,948	0.03%
2020/10/05	0	103.30	2	103.75	103.05	-2	8,024	-0.02%
2020/09/29	0	0.00	3	102.85	102.55	-3	8,172	-0.04%
2020/09/28	0	0.00	7	101.85	102.30	-7	8,341	-0.08%
2020/09/25	5	100.26	2	101.08	100.65	3	8,481	0.04%
2020/09/24	9	100.84	0	0.00	100.45	9	8,572	0.10%
2020/09/23	1	102.50	0	0.00	102.95	1	8,435	0.01%
2020/09/22	3	103.50	1	104.30	103.10	2	8,512	0.02%
2020/09/21	1	104.50	0	0.00	104.45	1	8,535	0.01%
2020/09/18	1.2	105.06	0	0.00	105.30	1.2	8,603	0.01%
2020/09/17	1	105.50	0	0.00	105.40	1	8,688	0.01%
2020/09/16	2	106.80	2	106.80	106.55	0	8,687	0.00%
2020/09/15	0	0.00	2	104.78	104.95	-2	8,615	-0.02%
2020/09/14	0.1	104.45	2	104.18	104.55	-1.9	8,564	-0.02%
2020/09/11	0	0.00	3	103.15	103.25	-3	8,552	-0.04%
2020/09/10	0	0.00	13	103.01	103.20	-13	8,696	-0.15%
2020/09/09	12	101.59	0	0.00	102.30	12	8,816	0.14%
2020/09/08	0	0.00	1	103.00	103.00	-1	8,871	-0.01%
2020/09/07	1	102.00	1	103.00	102.40	0	9,155	0.00%
2020/09/04	2.3	102.13	3	102.45	102.55	-0.7	9,299	-0.01%
2020/09/03	0	0.00	1	104.00	103.30	-1	9,383	-0.01%
2020/09/02	1	103.00	6	102.88	103.00	-5	9,487	-0.05%
2020/09/01	0	103.45	2	102.68	103.35	-2	9,676	-0.02%
2020/08/31	2	102.40	2	102.75	101.80	0	9,746	0.00%
2020/08/28	2	103.68	0	0.00	103.50	2	9,900	0.02%
2020/08/26	0	0.00	1	104.30	104.30	-1	10,240	-0.01%
2020/08/25	0	0.00	1	104.00	103.90	-1	10,336	-0.01%
2020/08/21	0	0.00	2	102.58	102.80	-2	10,427	-0.02%
2020/08/20	7	101.74	3	101.00	100.60	4	10,368	0.04%
2020/08/17	0.3	105.50	1	105.00	105.60	-0.7	10,461	-0.01%
2020/08/12	1	104.00	0	0.00	103.25	1	10,596	0.01%
2020/08/11	1	105.15	0	0.00	104.80	1	10,636	0.01%
2020/08/10	0	0.00	2	105.55	105.60	-2	10,686	-0.02%
2020/08/06	0	0.00	6	105.47	105.40	-6	10,703	-0.06%
2020/08/03	0.2	102.00	0	0.00	102.00	0.2	10,820	0.00%
2020/07/31	1	104.00	2	103.60	103.80	-1	10,803	-0.01%
2020/07/29	2.1	103.06	11	102.65	102.55	-8.9	10,838	-0.08%
2020/07/28	17.1	107.22	10.2	105.67	103.60	6.9	10,938	0.06%
2020/07/27	2	103.30	9	102.82	103.30	-7	10,878	-0.06%
2020/07/24	2	99.08	1	99.00	98.50	1	10,696	0.01%
2020/07/23	0	0.00	1	98.75	98.85	-1	10,533	-0.01%
2020/07/22	0	0.00	1.8	99.03	98.95	-1.8	10,665	-0.02%
2020/07/21	0	0.00	1.1	97.64	98.70	-1.1	10,641	-0.01%
2020/07/17	1	97.10	2.2	97.48	97.20	-1.2	10,475	-0.01%
2020/07/16	0	0.00	20	96.25	96.10	-20	10,526	-0.19%
2020/07/15	31.2	97.84	11	97.36	97.05	20.2	10,605	0.19%
2020/07/14	1	96.00	10	96.13	96.65	-9	10,825	-0.08%
2020/07/13	5	95.73	21.1	95.70	96.05	-16.1	10,808	-0.15%
2020/07/10	2	95.10	9	95.03	94.65	-7	10,897	-0.06%
2020/07/08	0.3	95.00	21	94.76	95.15	-20.7	10,927	-0.19%
2020/07/07	16	94.35	40	94.59	94.50	-24	10,839	-0.22%
2020/07/06	16	94.05	1	94.10	94.15	15	10,868	0.14%
2020/07/03	3	92.50	3	92.33	92.55	0	10,881	0.00%
2020/07/02	0	0.00	5	91.30	91.50	-5	10,886	-0.05%
2020/07/01	13.1	90.50	1	90.70	90.50	12.1	10,964	0.11%
2020/06/30	2	89.65	16	89.73	89.90	-14	10,963	-0.13%
2020/06/24	3	90.10	1	90.05	90.00	2	11,055	0.02%
2020/06/23	3	88.95	3	90.00	89.45	0	11,253	0.00%
2020/06/22	0	0.00	1	88.85	89.05	-1	11,428	-0.01%
2020/06/19	0	0.00	1.4	88.97	88.85	-1.4	11,796	-0.01%
2020/06/17	3	88.90	0	0.00	89.00	3	12,493	0.02%
2020/06/16	3	88.15	0	0.00	88.90	3	12,982	0.02%
2020/06/15	0	0.00	5	87.30	87.00	-5	13,934	-0.04%
2020/06/12	0	0.00	19.3	88.04	88.25	-19.3	14,552	-0.13%
2020/06/11	0	0.00	2	89.20	89.05	-2	15,044	-0.01%
2020/06/10	5	90.41	0	0.00	90.45	5	15,370	0.03%
2020/06/09	1.1	89.51	61	89.70	89.60	-59.9	16,081	-0.37%
2020/06/08	3	89.13	4	89.14	89.50	-1	16,639	-0.01%
2020/06/05	0	0.00	3	87.93	88.35	-3	16,634	-0.02%
2020/06/04	3	87.40	4	87.48	87.60	-1	16,865	-0.01%
2020/06/03	2	86.80	0	0.00	86.80	2	17,076	0.01%
2020/06/02	3.1	85.35	8	85.46	85.30	-4.9	17,058	-0.03%
2020/06/01	0	0.00	12	84.96	84.90	-12	17,022	-0.07%
2020/05/29	2	83.25	1	83.75	84.45	1	17,023	0.01%
2020/05/28	1	83.85	0	0.00	83.85	1	17,119	0.01%
2020/05/27	0	0.00	1	84.80	84.35	-1	17,458	-0.01%
2020/05/26	0.2	84.50	1	84.20	84.45	-0.8	17,792	0.00%
2020/05/22	1	83.00	0	0.00	82.95	1	17,846	0.01%
2020/05/21	16	84.37	0	0.00	84.50	16	17,849	0.09%
2020/05/19	1.2	83.87	0.2	83.95	83.90	1	17,757	0.01%
2020/05/18	0	0.00	1	83.10	83.15	-1	17,798	-0.01%
2020/05/15	1	83.90	5.1	83.60	83.85	-4.1	17,869	-0.02%
2020/05/14	2	83.50	6	83.60	83.30	-4	17,870	-0.02%
2020/05/13	1	84.10	0	0.00	84.30	1	17,808	0.01%
2020/05/12	11	84.23	0	0.00	84.05	11	17,821	0.06%
2020/05/11	17	85.24	0	0.00	85.05	17	17,723	0.10%
2020/05/08	10	84.25	2	84.65	84.35	8	17,698	0.05%
2020/05/06	0.2	83.70	0	0.00	83.50	0.2	17,775	0.00%
2020/05/05	10	83.45	0	0.00	83.40	10	17,851	0.06%
2020/05/04	15.1	83.00	2	83.05	83.00	13.1	17,833	0.07%
2020/04/30	17	85.16	6	85.50	85.50	11	17,721	0.06%
2020/04/29	6	83.55	24	83.51	83.70	-18	17,672	-0.10%
2020/04/28	22	82.33	2	82.30	82.55	20	17,849	0.11%
2020/04/27	5	82.05	9	82.52	82.55	-4	18,260	-0.02%
2020/04/24	1	80.80	0	0.00	80.90	1	18,144	0.01%
2020/04/22	0	0.00	8	79.72	80.60	-8	18,107	-0.04%
2020/04/21	4	80.93	7	80.90	80.60	-3	18,096	-0.02%
2020/04/20	0.1	83.10	0	0.00	83.00	0.1	17,938	0.00%
2020/04/17	9	83.30	20	83.74	83.25	-11	17,844	-0.06%
2020/04/16	2	80.60	0	0.00	80.80	2	17,420	0.01%
2020/04/15	12	81.28	0	0.00	81.20	12	17,333	0.07%
2020/04/14	2	80.53	1	80.45	80.95	1	17,185	0.01%
2020/04/13	3.5	79.04	0	0.00	78.80	3.5	17,072	0.02%
2020/04/10	8.1	79.19	1	79.10	79.30	7.1	17,104	0.04%
2020/04/09	4.1	79.99	0	0.00	79.25	4.1	17,121	0.02%
2020/04/08	8.1	79.19	0	0.00	79.60	8.1	16,942	0.05%
2020/04/07	6.1	78.65	3	78.43	78.50	3.1	16,760	0.02%
2020/04/06	2.1	76.91	2	76.65	77.05	0.1	16,558	0.00%
2020/04/01	14	76.03	0	0.00	75.90	14	16,404	0.09%
2020/03/31	4	76.06	1	76.95	76.15	3	16,291	0.02%
2020/03/30	1	75.00	5	75.05	75.85	-4	16,158	-0.02%
2020/03/27	2	76.98	6	76.60	76.60	-4	15,956	-0.03%
2020/03/26	0	0.00	42	77.27	77.20	-42	15,647	-0.27%
2020/03/25	51	76.79	0.2	77.10	76.85	50.8	15,383	0.33%
2020/03/24	1	73.95	2	74.70	74.25	-1	14,877	-0.01%
2020/03/23	19	71.20	2	71.10	70.80	17	14,493	0.12%
2020/03/20	11	72.83	20	73.32	74.00	-9	14,198	-0.06%
2020/03/19	19.1	69.29	6	68.84	68.55	13.1	13,591	0.10%
2020/03/18	19.5	73.74	0	0.00	72.80	19.5	12,556	0.16%
2020/03/17	9	75.70	16	74.81	74.85	-7	11,920	-0.06%
2020/03/16	12	78.53	1	78.35	77.30	11	11,101	0.10%
2020/03/13	15	77.43	4	78.11	81.00	11	10,628	0.10%
2020/03/12	19.1	82.80	3	81.67	82.15	16.1	9,783	0.16%
2020/03/11	2	86.05	0	0.00	85.30	2	9,093	0.02%
2020/03/10	3	85.37	0	0.00	86.30	3	8,896	0.03%
2020/03/09	17	86.07	1.2	85.88	85.85	15.8	8,539	0.19%
2020/03/06	6.3	88.71	0	0.00	88.35	6.3	8,102	0.08%
2020/03/04	0.1	89.35	0	0.00	89.20	0.1	7,779	0.00%
2020/03/03	4	88.73	1	88.45	88.60	3	7,661	0.04%
2020/03/02	6.1	87.52	0.3	88.00	87.35	5.8	7,510	0.08%
2020/02/27	10	88.76	0	0.00	88.65	10	7,110	0.14%
2020/02/26	5	89.18	0	0.00	89.45	5	6,741	0.07%
2020/02/24	5	90.05	0	0.00	90.10	5	6,423	0.08%
2020/02/21	1	91.15	1	91.40	91.25	0	6,330	0.00%
2020/02/19	0	0.00	1	92.05	92.10	-1	6,213	-0.02%
2020/02/18	3	91.35	1	91.35	91.05	2	6,122	0.03%
2020/02/14	1	92.65	0	0.00	92.95	1	5,878	0.02%
2020/02/13	4	92.94	0	0.00	92.80	4	5,836	0.07%
2020/02/12	0	0.00	1	92.85	92.65	-1	5,837	-0.02%
2020/02/10	2.2	90.46	0	0.00	91.00	2.2	5,757	0.04%
2020/02/07	1	91.30	9	91.20	91.20	-8	5,710	-0.14%
2020/02/06	9	91.76	0	0.00	92.30	9	5,616	0.16%
2020/02/05	0.4	91.25	0	0.00	90.85	0.4	5,550	0.01%
2020/02/04	1.1	89.45	0	0.00	90.60	1.1	5,485	0.02%
2020/02/03	5.4	88.62	10	88.44	89.05	-4.7	5,494	-0.08%
2020/01/31	10	90.24	0	0.00	89.95	10	5,321	0.19%
2020/01/30	19	93.53	0	0.00	92.15	19	5,069	0.37%
2020/01/20	0	0.00	1	97.90	97.70	-1	4,616	-0.02%
2020/01/16	13	97.17	0	0.00	97.30	13	4,540	0.29%
2020/01/15	2	98.05	0	0.00	97.60	2	4,438	0.05%
2020/01/14	4	98.63	4	98.50	98.60	0	4,321	0.00%
2020/01/10	0	97.30	0	0.00	97.30	0	4,083	0.00%
2020/01/08	2	95.55	3	96.00	95.65	-1	3,921	-0.03%
2020/01/07	3	96.05	1	95.60	96.10	2	3,852	0.05%
2020/01/06	2	96.53	0	0.00	96.40	2	3,905	0.05%
2020/01/03	2	98.55	0	0.00	97.65	2	3,865	0.05%
2020/01/02	3.2	97.90	0	0.00	97.65	3.2	3,954	0.08%
2019/12/31	1	97.00	1	97.05	96.95	0	3,942	0.00%
2019/12/30	0	0.00	2	98.00	97.80	-2	3,933	-0.05%
2019/12/27	1	98.00	0	0.00	98.00	1	3,962	0.03%
2019/12/24	0	0.00	4	97.29	97.20	-4	4,224	-0.09%
2019/12/23	2	97.08	1	97.00	97.15	1	4,287	0.02%
2019/12/19	0	0.00	2	97.80	97.65	-2	4,321	-0.05%
2019/12/17	1	97.05	1	97.95	98.15	0	4,431	0.00%
2019/12/13	5	96.89	0	0.00	96.90	5	4,692	0.11%
2019/12/12	4	95.33	4	95.85	95.85	0	4,677	0.00%
2019/12/11	0	0.00	8	93.59	93.75	-8	4,718	-0.17%
2019/12/10	1	93.10	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	2	93.60	93.65	-2	4,831	-0.04%
2019/12/05	0	0.00	4	92.85	92.90	-4	5,023	-0.08%
2019/12/03	2.1	91.86	1	91.70	92.05	1.1	5,638	0.02%
2019/12/02	1	91.90	0	0.00	92.05	1	5,793	0.02%
2019/11/29	6	91.70	0	0.00	91.50	6	5,843	0.10%
2019/11/26	6	92.98	0	0.00	92.85	6	6,183	0.10%
2019/11/25	1	92.85	0	0.00	92.60	1	6,175	0.02%
2019/11/22	0.2	92.55	1	92.60	92.55	-0.8	6,175	-0.01%
2019/11/21	1	92.30	3	92.30	92.50	-2	6,355	-0.03%
2019/11/20	1	93.10	0	0.00	93.25	1	6,354	0.02%
2019/11/19	3	93.50	2	93.35	93.60	1	6,378	0.02%
2019/11/18	0.2	92.75	6	92.72	92.90	-5.8	6,432	-0.09%
2019/11/14	1	91.40	0	0.00	91.40	1	6,534	0.02%
2019/11/12	1	91.80	0	0.00	92.00	1	6,834	0.01%
2019/11/11	1	91.50	0	0.00	91.15	1	6,916	0.01%
2019/11/08	3	92.80	0	0.00	92.55	3	6,942	0.04%
2019/11/06	1	92.85	0	0.00	93.35	1	6,980	0.01%
2019/11/05	1	92.35	1	92.70	92.90	0	7,187	0.00%
2019/11/04	0	0.00	4	90.90	92.20	-4	7,536	-0.05%
2019/11/01	2	89.75	0	0.00	90.10	2	7,768	0.03%
2019/10/31	5	90.26	0	0.00	90.10	5	8,003	0.06%
2019/10/30	3	89.42	1	89.60	89.85	2	7,929	0.03%
2019/10/29	1	89.50	0	0.00	89.45	1	7,891	0.01%
2019/10/28	0	0.00	1	89.15	89.20	-1	7,803	-0.01%
2019/10/25	1	89.00	1	89.20	88.80	0	7,770	0.00%
2019/10/24	0	0.00	3	88.75	88.80	-3	7,690	-0.04%
2019/10/23	2	88.55	0	0.00	88.45	2	7,729	0.03%
2019/10/21	4	87.86	0	0.00	87.85	4	7,787	0.05%
2019/10/17	0	0.00	0.3	88.00	88.15	-0.3	8,024	0.00%
2019/10/16	0	0.00	2	87.90	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	3	87.75	87.70	-3	8,218	-0.04%
2019/10/14	0	0.00	3	87.40	87.55	-3	8,237	-0.04%
2019/10/07	0	0.00	1	85.40	85.45	-1	8,139	-0.01%
2019/10/04	1	85.00	0	0.00	85.15	1	8,144	0.01%
2019/10/02	1	85.65	0	0.00	85.65	1	8,133	0.01%
2019/10/01	0	0.00	7	85.61	85.95	-7	8,066	-0.09%
2019/09/27	0	0.00	5	84.65	84.60	-5	8,011	-0.06%
2019/09/26	1	84.30	0	0.00	84.30	1	8,006	0.01%
2019/09/25	0.2	84.10	0	0.00	84.10	0.2	8,007	0.00%
2019/09/24	0	0.00	2	84.70	84.65	-2	8,170	-0.02%
2019/09/19	0.2	84.45	0	0.00	84.45	0.2	8,300	0.00%
2019/09/17	0.1	84.20	0	0.00	84.25	0.1	8,296	0.00%
2019/09/16	3	84.35	5	84.35	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	4	84.05	83.90	-4	8,480	-0.05%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	7	83.45	83.40	-7	8,659	-0.08%
2019/09/09	0	0.00	2	83.75	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	10	83.50	83.50	-10	8,517	-0.12%
2019/09/05	0	0.00	3	82.85	83.00	-3	8,329	-0.04%
2019/09/04	0.2	82.00	1	81.95	82.15	-0.8	8,060	-0.01%
2019/09/03	0	0.00	1	81.95	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	1	81.95	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	12	81.47	81.85	-12	8,117	-0.15%
2019/08/27	8	79.80	0	0.00	79.85	8	8,023	0.10%
2019/08/26	2	79.90	0	0.00	79.65	2	8,107	0.02%
2019/08/23	0	0.00	3	80.95	81.00	-3	8,030	-0.04%
2019/08/22	0	0.00	7	81.52	80.90	-7	8,137	-0.09%
2019/08/21	0	81.10	0	0.00	81.10	0	8,144	0.00%
2019/08/20	0	0.00	4	80.98	81.00	-4	8,234	-0.05%
2019/08/16	0	0.00	1	80.30	80.35	-1	8,584	-0.01%
2019/08/15	5	79.26	0	0.00	79.40	5	8,658	0.06%
2019/08/13	8	79.59	0	0.00	79.70	8	8,837	0.09%
2019/08/12	1	80.70	0	0.00	80.60	1	9,106	0.01%
2019/08/08	5	80.64	0	0.00	80.65	5	9,337	0.05%
2019/08/07	5.1	79.86	5	79.70	79.70	0.1	9,541	0.00%
2019/08/06	10	79.47	0	0.00	80.10	10	9,598	0.10%
2019/08/05	14	80.12	0	0.00	80.15	14	9,494	0.15%
2019/08/02	9	81.02	1	81.10	80.95	8	9,347	0.09%
2019/08/01	1	82.20	3	82.40	82.30	-2	9,181	-0.02%
2019/07/31	0	0.00	1	82.55	82.80	-1	9,324	-0.01%
2019/07/24	3	83.85	0	0.00	83.55	3	10,072	0.03%
2019/07/22	0	0.00	10	83.45	83.40	-10	10,034	-0.10%
2019/07/19	0	0.00	2	83.28	83.00	-2	9,953	-0.02%
2019/07/18	1	82.85	0	0.00	82.70	1	9,842	0.01%
2019/07/16	0.2	83.35	5	83.40	83.35	-4.8	9,688	-0.05%
2019/07/15	0	0.00	1	83.20	83.20	-1	9,805	-0.01%
2019/07/12	1	82.80	0	0.00	82.75	1	9,994	0.01%
2019/07/11	0	0.00	9	82.74	82.85	-9	10,329	-0.09%
2019/07/10	5	82.16	2.1	82.01	82.20	3	10,286	0.03%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/08	0	0.00	1	81.75	81.60	-1	10,397	-0.01%
2019/07/03	2	81.65	10	81.95	81.50	-8	10,782	-0.07%
2019/07/02	0	0.00	1	82.50	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	1	82.55	82.65	-1	10,800	-0.01%
2019/06/27	1.1	81.36	2	81.35	81.50	-0.9	10,782	-0.01%
2019/06/25	0	0.00	1	81.30	80.75	-1	10,580	-0.01%
2019/06/24	0	0.00	6	81.17	81.20	-6	10,490	-0.06%
2019/06/21	0	0.00	56	81.15	80.85	-56	10,258	-0.55%
2019/06/20	52	80.95	6	80.86	80.85	46	10,120	0.45%
2019/06/19	0	0.00	4	80.49	80.75	-4	10,042	-0.04%
2019/06/18	5	78.80	0	0.00	78.90	5	9,868	0.05%
2019/06/17	2	78.60	0	0.00	78.70	2	10,017	0.02%
2019/06/14	10	78.95	0	0.00	78.90	10	10,058	0.10%
2019/06/13	0.2	79.10	10	79.30	79.05	-9.8	10,209	-0.10%
2019/06/12	0.1	79.75	1	79.60	79.70	-0.9	10,302	-0.01%
2019/06/11	0	0.00	4	79.50	79.40	-4	10,234	-0.04%
2019/06/10	1	78.60	0	0.00	79.05	1	10,226	0.01%
2019/06/05	1	78.85	0	0.00	78.30	1	10,282	0.01%
2019/06/04	1	78.15	0	0.00	78.05	1	10,331	0.01%
2019/06/03	8	78.16	0	0.00	78.55	8	10,515	0.08%
2019/05/31	1	78.15	0	0.00	78.45	1	10,741	0.01%
2019/05/30	1	76.75	0	0.00	77.40	1	10,771	0.01%
2019/05/29	1	76.70	0	0.00	76.75	1	10,785	0.01%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	5	77.22	0	0.00	77.15	5	10,940	0.05%
2019/05/24	0	0.00	1	77.35	77.35	-1	11,071	-0.01%
2019/05/23	7	77.02	1	76.95	76.95	6	11,135	0.05%
2019/05/22	5.3	78.18	0	0.00	78.40	5.3	11,019	0.05%
2019/05/21	17	78.16	0	0.00	78.40	17	11,415	0.15%
2019/05/20	5	78.39	0	0.00	78.20	5	11,133	0.04%
2019/05/17	7	78.62	10	78.95	78.25	-3	11,004	-0.03%
2019/05/16	2.2	79.23	0	0.00	79.05	2.2	10,671	0.02%
2019/05/15	7	79.86	0	0.00	79.75	7	10,447	0.07%
2019/05/14	5	79.51	0	0.00	79.65	5	10,229	0.05%
2019/05/10	7.3	81.21	1	82.00	81.50	6.3	9,793	0.06%
2019/05/09	6	81.83	0	0.00	81.55	6	9,684	0.06%
2019/05/08	2	82.38	0	0.00	82.55	2	9,642	0.02%
2019/05/07	0	0.00	3	82.90	83.15	-3	9,480	-0.03%
2019/05/06	4	82.35	0	0.00	82.30	4	9,368	0.04%
2019/05/03	5	83.55	2	83.50	83.75	3	9,302	0.03%
2019/05/02	0	0.00	1	83.00	83.00	-1	8,904	-0.01%
2019/04/29	0.2	82.80	1	82.75	82.80	-0.9	9,065	-0.01%
2019/04/26	1	82.50	0	0.00	82.45	1	9,151	0.01%
2019/04/25	0.1	83.40	0	0.00	83.40	0.1	9,254	0.00%
2019/04/24	1	83.00	2	83.35	83.20	-1	9,451	-0.01%
2019/04/19	2	82.88	7	83.14	82.80	-5	9,709	-0.05%
2019/04/18	10	83.00	0	0.00	82.70	10	9,548	0.10%
2019/04/17	0	0.00	1	82.50	82.75	-1	9,394	-0.01%
2019/04/16	0	0.00	1	82.10	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	2	81.70	81.85	-2	9,306	-0.02%
2019/04/12	0.5	81.15	0.1	81.15	81.10	0.4	9,533	0.00%
2019/04/11	3	81.07	1	81.10	81.15	2	9,630	0.02%
2019/04/10	0	0.00	2	81.45	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	1	81.00	81.40	-1	9,531	-0.01%
2019/04/08	1	80.80	8	80.89	80.90	-7	9,436	-0.07%
2019/04/01	1	80.30	2	80.00	79.85	-1	9,544	-0.01%
2019/03/29	0	0.00	1	79.15	79.15	-1	9,410	-0.01%
2019/03/28	1	78.45	0	0.00	78.50	1	9,457	0.01%
2019/03/25	1	78.10	0	0.00	78.15	1	9,674	0.01%
2019/03/22	0	0.00	1	79.25	79.35	-1	9,652	-0.01%
2019/03/21	2	78.90	1	79.10	79.15	1	9,683	0.01%
2019/03/20	1	78.50	0	0.00	78.50	1	9,598	0.01%
2019/03/19	0.1	78.40	0	0.00	78.40	0.1	9,545	0.00%
2019/03/18	0	0.00	1	78.05	78.10	-1	9,490	-0.01%
2019/03/15	1	77.60	2	77.63	77.60	-1.1	9,503	-0.01%
2019/03/14	0	77.10	0	0.00	77.05	0	9,425	0.00%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	0	0.00	2	76.98	77.25	-2	9,668	-0.02%
2019/03/08	1	76.05	0	0.00	76.00	1	9,659	0.01%
2019/03/06	1	76.80	0	0.00	76.95	1	9,408	0.01%
2019/03/04	1	77.00	0	0.00	76.95	1	9,178	0.01%
2019/02/25	0	77.60	2	77.60	77.50	-2	8,829	-0.02%
2019/02/22	0	0.00	1	76.90	76.95	-1	8,759	-0.01%
2019/02/21	0	0.00	2	76.98	77.10	-2	8,738	-0.02%
2019/02/20	1	76.50	0	0.00	76.35	1	8,545	0.01%
2019/02/19	0.1	75.65	1	75.60	75.50	-0.9	8,121	-0.01%
2019/02/18	0	0.00	1	75.85	75.65	-1	8,168	-0.01%
2019/02/15	0	0.00	1	75.15	75.05	-1	8,163	-0.01%
2019/02/14	1	75.70	0	0.00	75.25	1	8,284	0.01%
2019/02/12	0	0.00	3	75.55	75.65	-3	8,870	-0.03%
2019/02/11	1	74.90	2	75.35	75.15	-1	8,939	-0.01%
2019/01/30	1	74.30	0	0.00	74.35	1	8,933	0.01%
2019/01/29	1	74.40	0	0.00	74.50	1	8,949	0.01%
2019/01/28	0	0.00	2	75.15	75.15	-2	8,953	-0.02%
2019/01/25	0	0.00	3	74.70	75.00	-3	9,001	-0.03%
2019/01/24	1	73.90	0	0.00	74.05	1	8,992	0.01%
2019/01/23	2	73.68	0	0.00	73.70	2	9,099	0.02%
2019/01/22	3	73.93	1	73.95	74.05	2	9,094	0.02%
2019/01/18	0	0.00	1	75.85	75.95	-1	9,237	-0.01%
2019/01/17	1	75.20	1	75.85	75.55	0	9,581	0.00%
2019/01/16	1.1	75.65	0	0.00	75.55	1.1	9,630	0.01%
2019/01/14	2	75.08	0	0.00	75.00	2	9,799	0.02%
2019/01/11	0.4	75.60	1	75.35	75.50	-0.6	9,912	-0.01%
2019/01/09	0	0.00	2	74.53	75.00	-2	10,164	-0.02%
2019/01/08	0	0.00	0.5	73.85	73.65	-0.5	10,251	0.00%
2019/01/07	0	0.00	1	73.45	73.95	-1	10,889	-0.01%
2019/01/04	3	72.45	0	0.00	72.20	3	11,031	0.03%
2019/01/03	1	73.35	0	0.00	73.35	1	11,818	0.01%
2019/01/02	3	74.40	0	0.00	74.05	3	11,938	0.03%
2018/12/27	0	0.00	3	74.97	75.05	-3	12,940	-0.02%
2018/12/26	1	73.90	0	0.00	73.55	1	12,942	0.01%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/20	1	75.20	0	0.00	75.05	1	13,248	0.01%
2018/12/19	0.3	75.90	1	75.85	75.90	-0.7	13,222	-0.01%
2018/12/18	1	75.30	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0	0.00	2	75.85	75.95	-2	13,268	-0.02%
2018/12/14	1.1	75.05	0	0.00	75.35	1.1	13,243	0.01%
2018/12/13	1	76.20	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0	0.00	2	75.83	76.20	-2	13,210	-0.02%
2018/12/11	1	74.70	0	0.00	75.05	1	13,215	0.01%
2018/12/07	1	75.50	0	0.00	75.45	1	13,404	0.01%
2018/12/06	5	75.13	2	75.03	75.10	3	13,600	0.02%
2018/12/05	1	76.85	1	76.90	76.65	0	13,587	0.00%
2018/12/04	6	78.27	2	78.30	78.25	4	13,516	0.03%
2018/12/03	3.1	78.92	9	78.63	78.80	-6	13,489	-0.04%
2018/11/29	2	77.30	0	0.00	77.05	2	13,262	0.02%
2018/11/28	0	0.00	1	76.70	76.90	-1	13,153	-0.01%
2018/11/27	2	75.40	2	75.85	76.05	0	13,089	0.00%
2018/11/26	0	0.00	5	76.72	76.15	-5	13,032	-0.04%
2018/11/23	1	75.74	0	0.00	75.35	1	13,091	0.01%
2018/11/22	0	0.00	1	75.90	75.60	-1	13,247	-0.01%
2018/11/20	6	76.06	0	0.00	76.00	6	13,118	0.05%
2018/11/16	2.1	77.01	1	76.95	76.95	1.1	12,964	0.01%
2018/11/14	0.3	77.45	0	0.00	77.35	0.3	12,865	0.00%
2018/11/13	2.1	76.87	0	0.00	77.10	2.1	12,813	0.02%
2018/11/12	0	0.00	6	78.18	78.00	-6	12,712	-0.05%
2018/11/09	3	77.77	0	0.00	77.80	3	12,685	0.02%
2018/11/06	1	77.90	1	78.00	78.00	0	12,027	0.00%
2018/11/02	0	0.00	4	78.58	78.65	-4	11,895	-0.03%
2018/11/01	1	78.40	3	78.30	78.40	-2	11,851	-0.02%
2018/10/31	0	0.00	3	77.13	77.55	-3	11,758	-0.03%
2018/10/30	1	75.95	1	76.20	75.95	0	11,634	0.00%
2018/10/29	1.3	75.82	0	0.00	75.75	1.3	11,553	0.01%
2018/10/26	1	75.30	1	75.00	75.40	0	11,468	0.00%
2018/10/25	4	75.73	2	75.98	75.50	2	11,239	0.02%
2018/10/24	4	77.48	1	77.70	77.40	3	10,803	0.03%
2018/10/23	2	78.10	1	78.10	77.75	1	10,641	0.01%
2018/10/19	6	78.15	0	0.00	79.30	6	10,260	0.06%
2018/10/18	1	79.15	1	79.25	79.15	0	10,165	0.00%
2018/10/17	2	80.30	0	0.00	79.40	2	10,117	0.02%
2018/10/16	1	79.10	1	78.65	79.30	0	9,921	0.00%
2018/10/15	5.2	78.88	0	0.00	79.20	5.2	9,950	0.05%
2018/10/12	0	0.00	1	78.50	80.05	-1	9,350	-0.01%
2018/10/11	17.3	78.64	1	77.85	77.40	16.3	9,184	0.18%
2018/10/09	13	83.24	1	83.35	83.25	12	8,092	0.15%
2018/10/08	2	82.90	0	0.00	83.00	2	7,840	0.03%
2018/10/05	2	83.95	1	83.50	83.45	1	7,292	0.01%
2018/10/03	0	0.00	1	86.00	85.95	-1	6,865	-0.01%
2018/10/02	1	86.05	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0.2	87.35	5	87.35	87.35	-4.8	6,934	-0.07%
2018/09/27	1	87.40	4	87.25	87.35	-3	6,757	-0.04%
2018/09/26	0	0.00	1	86.95	86.90	-1	6,323	-0.02%
2018/09/21	0	0.00	5	86.50	86.85	-5	6,218	-0.08%
2018/09/19	1	85.95	0	0.00	86.15	1	6,337	0.02%
2018/09/18	0.1	85.50	0	0.00	85.40	0.1	6,361	0.00%
2018/09/14	0.2	86.70	1	86.40	86.50	-0.8	6,517	-0.01%
2018/09/13	10	85.23	0	0.00	84.95	10	6,481	0.15%
2018/09/12	1	85.55	0	0.00	85.55	1	6,167	0.02%
2018/09/06	1	86.65	0	0.00	86.50	1	5,741	0.02%
2018/09/03	0	0.00	1	86.60	86.45	-1	5,798	-0.02%
2018/08/31	2.1	86.67	0	0.00	86.95	2.1	5,795	0.04%
2018/08/29	0	0.00	3	86.87	87.25	-3	5,778	-0.05%
2018/08/28	0	0.00	2	86.25	86.25	-2	5,600	-0.04%
2018/08/27	1	85.30	0	0.00	85.55	1	5,580	0.02%
2018/08/24	1	85.10	0	0.00	84.80	1	5,528	0.02%
2018/08/23	2	85.03	0	0.00	85.05	2	5,512	0.04%
2018/08/22	2	84.75	0	0.00	84.65	2	5,551	0.04%
2018/08/21	2.1	84.18	0	0.00	84.55	2.1	5,515	0.04%
2018/08/15	1	83.70	0	0.00	83.75	1	5,381	0.02%
2018/08/08	0	0.00	5	86.30	86.15	-5	5,408	-0.09%
2018/08/06	1	85.80	0	0.00	85.70	1	5,727	0.02%
2018/08/03	0.1	85.55	1	85.50	85.55	-0.9	5,980	-0.01%
2018/08/01	0	0.00	3	86.10	86.15	-3	6,036	-0.05%
2018/07/31	0	0.00	2	85.48	85.55	-2	6,058	-0.03%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/20	0	0.00	2.2	84.41	84.65	-2.2	6,337	-0.03%
2018/07/18	0.3	83.05	1	83.10	83.05	-0.7	6,365	-0.01%
2018/07/17	0	0.00	1	82.40	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	1	83.30	83.00	-1	6,422	-0.02%
2018/07/13	1	83.15	3	83.20	83.35	-2	6,407	-0.03%
2018/07/11	2	81.70	1	81.45	81.70	1	6,198	0.02%
2018/07/10	1	82.75	0	0.00	82.45	1	6,163	0.02%
2018/07/09	1	82.15	3	81.97	82.25	-2	6,131	-0.03%
2018/07/05	1	80.85	0	0.00	80.75	1	5,994	0.02%
2018/07/02	0	0.00	3	81.22	81.05	-3	6,052	-0.05%
2018/06/29	1	80.40	1	81.55	81.45	0	6,045	0.00%
2018/06/28	1	79.90	0	0.00	80.05	1	5,950	0.02%
2018/06/27	3	80.53	0	0.00	80.40	3	5,831	0.05%
2018/06/26	4	80.23	0	0.00	80.70	4	5,761	0.07%
2018/06/22	1	80.50	0	0.00	81.15	1	5,478	0.02%
2018/06/20	4.1	80.81	0	0.00	81.50	4.1	5,540	0.07%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/12	0.1	82.65	0	0.00	82.50	0.1	5,436	0.00%
2018/06/11	0	0.00	1.1	82.61	82.65	-1.1	5,457	-0.02%
2018/06/08	0	0.00	1	83.20	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	1	83.45	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	10	82.84	83.30	-10	5,598	-0.18%
2018/06/04	0	0.00	1	82.50	82.60	-1	5,547	-0.02%
2018/06/01	0	0.00	1	80.90	81.35	-1	5,472	-0.02%
2018/05/30	1.2	80.55	0	0.00	80.40	1.2	5,568	0.02%
2018/05/29	0	0.00	1	81.70	81.85	-1	5,569	-0.02%
2018/05/28	0	0.00	9	82.09	82.20	-9	5,618	-0.16%
2018/05/24	0	0.00	3	81.55	81.55	-3	5,699	-0.05%
2018/05/23	0	0.00	2	81.50	81.35	-2	5,743	-0.03%
2018/05/22	0.1	81.90	1	81.85	81.75	-0.9	5,770	-0.02%
2018/05/21	2	81.68	0	0.00	82.05	2	5,933	0.03%
2018/05/18	1	81.20	0	0.00	80.95	1	6,008	0.02%
2018/05/15	0.1	81.75	1	82.20	81.65	-0.9	6,311	-0.01%
2018/05/14	0	0.00	1	82.30	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	3	81.50	81.60	-3	6,558	-0.05%
2018/05/10	0	0.00	1	80.60	80.65	-1	6,315	-0.02%
2018/05/09	1	80.15	0	0.00	80.45	1	6,264	0.02%
2018/05/08	0	0.00	2	79.98	80.00	-2	6,278	-0.03%
2018/05/07	5	78.90	1	79.50	79.50	4	6,271	0.06%
2018/05/03	6	78.70	0	0.00	78.55	6	6,384	0.09%
2018/05/02	1	79.40	1	80.00	79.40	0	6,320	0.00%
2018/04/30	1	80.05	0	0.00	80.00	1	6,313	0.02%
2018/04/27	1	78.85	0	0.00	79.20	1	6,300	0.02%
2018/04/26	3	79.23	3	78.98	79.05	0	6,167	0.00%
2018/04/25	5	79.17	0	0.00	79.30	5	5,981	0.08%
2018/04/24	3	79.52	0	0.00	79.55	3	5,821	0.05%
2018/04/23	2	80.03	0	0.00	79.95	2	5,635	0.04%
2018/04/20	1	80.75	0	0.00	80.75	1	5,524	0.02%
2018/04/19	0.1	82.75	0	0.00	82.65	0.1	5,421	0.00%
2018/04/02	2	82.80	0	0.00	82.25	2	5,617	0.04%
2018/03/31	1	82.80	0	0.00	82.95	1	5,607	0.02%
2018/03/30	0	0.00	1	83.00	82.85	-1	5,652	-0.02%
2018/03/29	1	82.35	0	0.00	82.10	1	5,612	0.02%
2018/03/27	2	83.03	0	0.00	83.40	2	5,518	0.04%
2018/03/22	1.2	83.69	0	0.00	83.55	1.2	5,423	0.02%
2018/03/21	0	0.00	2	83.90	83.85	-2	5,430	-0.04%
2018/03/16	2	83.30	0	0.00	83.90	2	5,399	0.04%
2018/03/15	0.1	84.30	0	0.00	84.25	0.1	5,373	0.00%
2018/03/13	1	84.60	1	84.95	84.95	0	5,409	0.00%
2018/03/12	1	84.15	0	0.00	84.15	1	5,367	0.02%
2018/03/08	0	0.00	1	82.70	82.75	-1	5,427	-0.02%
2018/03/06	0	0.00	1	82.00	82.15	-1	5,449	-0.02%
2018/03/05	1	81.00	0	0.00	80.75	1	5,491	0.02%
2018/03/02	1	80.80	1	80.80	81.15	0	5,452	0.00%
2018/02/26	1	82.65	1	82.55	82.40	0	5,235	0.00%
2018/02/23	0.1	82.15	3	82.00	82.00	-2.9	5,206	-0.06%
2018/02/22	2.2	81.15	1	81.50	81.00	1.2	5,225	0.02%
2018/02/21	1	81.45	0	0.00	81.50	1	5,238	0.02%
2018/02/12	1.3	79.92	0	0.00	79.70	1.3	5,082	0.02%
2018/02/09	1	78.30	0	0.00	79.05	1	5,062	0.02%
2018/02/06	8	79.87	0	0.00	79.65	8	4,702	0.17%
2018/02/02	0	0.00	1	85.00	84.90	-1	4,080	-0.02%
2018/01/31	1	84.25	0	0.00	84.65	1	4,014	0.02%
2018/01/29	5	85.60	0	0.00	85.55	5	3,924	0.13%
2018/01/19	0	0.00	2	86.90	87.15	-2	3,550	-0.06%
2018/01/18	0.1	86.30	0	0.00	86.30	0.1	3,516	0.00%
2018/01/15	0.3	84.70	0	0.00	84.65	0.3	3,328	0.01%
2018/01/03	0	0.00	4	83.00	83.35	-4	3,464	-0.12%