元大台灣50 (0050)-群益金鼎-新店券商分點個股進出

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
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/31	10.3	167.77	1.2	168.07	166.00	9.1	9,065	0.10%
2024/05/30	3	168.10	10	168.00	167.90	-7	9,200	-0.08%
2024/05/29	1.2	171.42	0	0.00	170.85	1.2	9,451	0.01%
2024/05/27	4.2	173.08	2	171.76	172.95	2.2	9,504	0.02%
2024/05/23	0	0.00	5	170.82	171.30	-5	9,611	-0.05%
2024/05/22	5	169.35	2.3	169.71	170.00	2.7	9,831	0.03%
2024/05/21	1	166.75	1	166.00	167.00	0	9,929	0.00%
2024/05/20	5	167.12	8.8	165.68	167.20	-3.8	10,029	-0.04%
2024/05/17	7	167.16	0	0.00	167.25	7	10,138	0.07%
2024/05/16	1	169.50	3.2	168.75	167.45	-2.2	10,210	-0.02%
2024/05/15	1.1	167.58	2.5	166.78	166.65	-1.4	10,302	-0.01%
2024/05/14	2	164.23	2	164.05	164.40	0	10,754	0.00%
2024/05/13	1	163.55	1	163.35	163.30	0	10,911	0.00%
2024/05/10	0	160.90	0	161.30	161.65	0	10,908	0.00%
2024/05/09	0	0.00	32	160.68	160.50	-32	10,887	-0.29%
2024/05/08	0	160.05	0.2	160.55	160.70	-0.2	10,915	0.00%
2024/05/07	0.1	160.00	1	160.25	160.10	-1	10,975	-0.01%
2024/05/06	0	0.00	2	159.85	159.20	-2	11,315	-0.02%
2024/05/03	1	156.90	1	157.30	156.95	0	11,435	0.00%
2024/05/02	0.1	157.20	0	0.00	156.15	0.1	11,775	0.00%
2024/04/30	0.2	158.25	10	159.05	158.25	-9.8	11,907	-0.08%
2024/04/29	1	158.00	1	157.30	158.80	0	11,948	0.00%
2024/04/26	2	156.25	1.2	156.01	156.00	0.8	12,035	0.01%
2024/04/25	3.6	153.72	0	0.00	153.50	3.6	12,372	0.03%
2024/04/24	4	154.88	1	156.15	156.35	3	12,412	0.02%
2024/04/23	9	151.74	3.6	152.02	151.90	5.4	12,890	0.04%
2024/04/22	2.5	150.41	0	0.00	150.45	2.5	13,165	0.02%
2024/04/19	12.4	151.86	4	152.63	150.90	8.4	13,214	0.06%
2024/04/18	2.3	158.04	0.4	158.82	158.95	1.9	12,816	0.01%
2024/04/17	1	156.20	0	0.00	157.40	1	12,800	0.01%
2024/04/16	10.6	156.19	12.4	156.80	155.65	-1.8	12,784	-0.01%
2024/04/15	4.8	159.90	4	160.08	160.00	0.8	12,601	0.01%
2024/04/11	0.3	162.30	0	0.00	162.50	0.3	12,596	0.00%
2024/04/10	0.2	162.65	1	163.25	163.00	-0.8	12,600	-0.01%
2024/04/09	0	0.00	30.2	162.80	163.25	-30.2	12,737	-0.24%
2024/04/08	0	0.00	3	159.28	159.45	-3	12,701	-0.02%
2024/04/03	1.1	158.38	1	158.65	158.55	0.1	12,825	0.00%
2024/04/02	0	159.25	1	159.65	159.65	-1	12,995	-0.01%
2024/04/01	2.1	157.86	0	158.40	157.40	2.1	13,372	0.02%
2024/03/29	0	0.00	0.2	157.80	157.90	-0.2	13,564	0.00%
2024/03/28	1	156.61	0	0.00	156.90	1	13,567	0.01%
2024/03/27	0	157.70	6	157.58	157.65	-6	13,618	-0.04%
2024/03/26	0	159.00	1	158.30	157.60	-1	13,634	-0.01%
2024/03/25	0	157.25	0	0.00	157.50	0	13,636	0.00%
2024/03/22	0	157.45	0	0.00	157.20	0	13,586	0.00%
2024/03/21	0	157.10	8	156.57	157.40	-8	13,584	-0.06%
2024/03/20	0	155.00	0	0.00	153.20	0	13,558	0.00%
2024/03/19	0	153.35	0.3	153.32	154.05	-0.3	13,924	0.00%
2024/03/18	0.2	153.87	3.9	153.88	154.40	-3.7	13,830	-0.03%
2024/03/15	0	153.78	5	154.15	153.00	-5	13,623	-0.04%
2024/03/14	1	155.40	6.2	155.17	155.10	-5.2	13,532	-0.04%
2024/03/13	2	155.53	0	0.00	155.25	2	13,611	0.01%
2024/03/12	0	153.75	6	153.40	154.50	-6	13,443	-0.04%
2024/03/11	1	153.30	1	152.75	152.90	0	13,318	0.00%
2024/03/08	0	0.00	12.4	155.72	154.45	-12.4	13,181	-0.09%
2024/03/07	5.2	151.69	5	152.12	152.30	0.1	12,772	0.00%
2024/03/06	0	148.90	3	148.17	148.85	-3	12,366	-0.02%
2024/03/05	0.1	147.88	2.2	148.04	148.15	-2.2	12,273	-0.02%
2024/03/04	1.2	146.97	3	145.92	146.95	-1.8	12,111	-0.02%
2024/03/01	0.1	143.45	1.3	143.48	142.80	-1.2	11,865	-0.01%
2024/02/29	0	143.04	2	143.38	143.30	-2	11,877	-0.02%
2024/02/27	0	143.35	10	142.93	143.35	-10	11,985	-0.08%
2024/02/26	0	0.00	4	143.80	143.95	-4	11,990	-0.03%
2024/02/23	0.1	143.65	6.5	143.71	143.75	-6.5	11,929	-0.05%
2024/02/22	1	142.25	3.5	142.54	142.80	-2.5	12,083	-0.02%
2024/02/21	0.1	141.35	2	141.15	141.20	-1.9	12,022	-0.02%
2024/02/20	0	0.00	2	141.50	141.65	-2	12,301	-0.02%
2024/02/19	1	141.00	2	140.95	141.10	-1	12,385	-0.01%
2024/02/16	0.1	141.30	8	141.43	141.30	-7.9	12,615	-0.06%
2024/02/15	4	141.60	29.2	142.01	142.35	-25.2	12,656	-0.20%
2024/02/05	3	135.95	21.5	135.63	135.95	-18.5	12,384	-0.15%
2024/02/02	1.2	135.04	0	0.00	135.10	1.2	12,168	0.01%
2024/02/01	1.3	134.25	2	133.80	134.35	-0.8	12,124	-0.01%
2024/01/31	1.2	134.57	5	134.51	134.35	-3.8	12,169	-0.03%
2024/01/30	0	0.00	2	136.38	136.15	-2	12,165	-0.02%
2024/01/29	0	0.00	1	136.50	136.50	-1	12,271	-0.01%
2024/01/26	3	135.75	2.5	135.81	135.65	0.5	11,972	0.00%
2024/01/25	0	0.00	20.2	135.44	135.65	-20.2	11,872	-0.17%
2024/01/24	0	0.00	1.2	134.20	134.00	-1.2	11,511	-0.01%
2024/01/23	0	133.75	0	0.00	134.05	0	11,454	0.00%
2024/01/22	0.5	134.05	1	134.30	133.80	-0.5	11,491	0.00%
2024/01/19	1	132.20	5	132.17	132.90	-4	11,344	-0.04%
2024/01/18	2.2	128.02	0	0.00	128.30	2.2	11,276	0.02%
2024/01/17	12.6	127.99	3.1	127.71	127.45	9.5	11,225	0.08%
2024/01/16	2.2	131.86	5	131.59	131.65	-2.8	10,739	-0.03%
2024/01/15	4	133.16	3	133.17	133.00	1	10,507	0.01%
2024/01/12	5.8	132.68	0	0.00	132.65	5.8	10,378	0.06%
2024/01/11	2.1	132.79	0	0.00	132.85	2.1	10,400	0.02%
2024/01/10	1.1	132.41	0	0.00	132.30	1.1	10,466	0.01%
2024/01/09	1.1	133.42	0	0.00	133.00	1.1	10,467	0.01%
2024/01/08	0	133.00	3	133.40	132.75	-3	10,501	-0.03%
2024/01/05	1.2	132.49	0	0.00	132.15	1.2	10,451	0.01%
2024/01/04	3.1	132.45	1	132.45	132.50	2.1	10,623	0.02%
2024/01/03	7.9	132.67	7	132.55	132.55	0.9	10,771	0.01%
2024/01/02	0	0.00	18.1	135.00	134.90	-18.1	10,627	-0.17%
2023/12/29	0	0.00	1.1	135.69	135.45	-1.1	10,597	-0.01%
2023/12/28	1	135.90	5	135.74	135.75	-4	10,564	-0.04%
2023/12/27	1.8	135.20	2.8	135.18	135.75	-1	10,401	-0.01%
2023/12/26	0.5	133.98	2.2	134.08	134.25	-1.7	10,010	-0.02%
2023/12/25	0	133.50	7.5	133.59	133.50	-7.5	9,822	-0.08%
2023/12/21	1	132.10	0	0.00	132.60	1	9,860	0.01%
2023/12/20	0	0.00	1	133.60	133.75	-1	9,837	-0.01%
2023/12/19	2	133.30	7	133.30	133.40	-5	9,885	-0.05%
2023/12/18	0.5	132.80	0	0.00	133.90	0.5	10,144	0.00%
2023/12/15	0	0.00	5.3	134.03	133.70	-5.3	10,132	-0.05%
2023/12/14	0	0.00	5.1	132.87	133.15	-5.1	9,893	-0.05%
2023/12/13	0	0.00	0.1	131.55	131.55	-0.1	9,477	0.00%
2023/12/12	0	131.65	0.1	131.60	131.50	-0.1	9,524	0.00%
2023/12/11	1	130.90	6.2	131.15	131.20	-5.2	9,552	-0.05%
2023/12/08	0.1	131.30	0	0.00	131.05	0.1	9,554	0.00%
2023/12/07	0.1	130.45	0.2	130.50	130.00	-0.1	9,380	0.00%
2023/12/05	0.1	130.10	0	130.35	130.35	0	9,445	0.00%
2023/12/01	0.1	131.45	2.5	131.33	131.80	-2.5	9,507	-0.03%
2023/11/30	0.3	131.08	3	131.15	131.35	-2.7	9,479	-0.03%
2023/11/29	0.1	131.15	0	0.00	131.15	0.1	9,354	0.00%
2023/11/27	0	130.20	6	130.52	130.35	-6	9,208	-0.06%
2023/11/24	0	0.00	1	131.30	131.20	-1	9,147	-0.01%
2023/11/22	2.1	131.26	0.3	131.55	131.35	1.8	9,002	0.02%
2023/11/21	0	132.43	4.8	132.33	132.55	-4.7	9,018	-0.05%
2023/11/20	0.1	130.90	0.1	131.05	130.95	0	8,657	0.00%
2023/11/17	0	0.00	6.1	131.04	131.00	-6.1	8,625	-0.07%
2023/11/16	0	0.00	7.4	130.90	130.60	-7.4	8,234	-0.09%
2023/11/15	0.2	130.30	27	130.71	130.55	-26.8	8,096	-0.33%
2023/11/14	0	0.00	4.2	129.27	129.00	-4.2	7,843	-0.05%
2023/11/13	0	128.70	1	129.25	128.70	-1	7,669	-0.01%
2023/11/10	0.1	126.59	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	0.4	126.93	1	127.05	127.25	-0.6	7,601	-0.01%
2023/11/08	0	0.00	26	126.70	127.20	-26	7,872	-0.33%
2023/11/07	0.1	126.31	0	0.00	126.50	0.1	7,816	0.00%
2023/11/06	0	0.00	6.3	126.78	126.55	-6.3	7,888	-0.08%
2023/11/03	20	125.55	18	125.41	125.45	2	7,684	0.03%
2023/11/02	3	124.30	0.4	124.06	124.50	2.6	7,713	0.03%
2023/11/01	1.2	121.70	0	0.00	121.75	1.2	7,626	0.02%
2023/10/31	5.5	121.55	0	0.00	121.15	5.5	7,666	0.07%
2023/10/30	1.4	122.63	0	0.00	122.00	1.4	7,686	0.02%
2023/10/27	0	0.00	0	122.42	122.30	0	7,608	0.00%
2023/10/26	8.8	121.75	0	0.00	121.75	8.8	7,661	0.11%
2023/10/25	0	124.30	0	124.80	124.20	0	7,340	0.00%
2023/10/24	7.6	123.35	0	123.53	123.95	7.6	7,340	0.10%
2023/10/23	3.4	124.03	0	0.00	123.85	3.4	7,293	0.05%
2023/10/20	0.1	124.65	0	0.00	125.40	0.1	7,276	0.00%
2023/10/19	5.1	124.85	0	0.00	124.85	5.1	7,364	0.07%
2023/10/18	0.4	125.47	0.3	125.00	124.80	0.1	7,447	0.00%
2023/10/17	0.5	126.55	0	0.00	126.55	0.5	7,349	0.01%
2023/10/16	0.2	126.10	20	125.80	126.25	-19.8	7,474	-0.26%
2023/10/13	0	0.00	1.1	127.28	126.95	-1.1	7,526	-0.01%
2023/10/12	0	0.00	4.5	126.74	127.30	-4.5	7,674	-0.06%
2023/10/11	1	125.95	4.6	126.06	126.25	-3.6	7,681	-0.05%
2023/10/06	0.1	124.20	0	0.00	124.10	0.1	7,718	0.00%
2023/10/05	0.2	122.90	1.1	123.55	123.65	-0.8	7,694	-0.01%
2023/10/04	4.5	121.67	0	0.00	121.90	4.5	7,701	0.06%
2023/10/03	2.2	123.52	10	123.95	123.50	-7.8	7,645	-0.10%
2023/10/02	1	124.40	1	124.30	124.25	0	7,694	0.00%
2023/09/28	0.3	122.28	0	122.75	122.65	0.3	7,859	0.00%
2023/09/27	7	121.85	0	0.00	122.15	7	7,849	0.09%
2023/09/26	8	122.15	1.1	122.19	122.10	6.8	7,835	0.09%
2023/09/25	2.1	123.38	0	0.00	123.55	2.1	7,778	0.03%
2023/09/22	2.2	122.46	0	0.00	122.65	2.2	7,829	0.03%
2023/09/21	10.2	123.02	0.1	123.25	122.75	10.1	7,765	0.13%
2023/09/20	1.5	124.84	0	0.00	124.75	1.5	7,507	0.02%
2023/09/19	0.1	125.50	1.2	125.66	125.45	-1.1	7,518	-0.01%
2023/09/18	2	126.12	0	126.00	126.00	2	7,574	0.03%
2023/09/15	0.1	127.21	11.5	126.92	127.35	-11.4	7,899	-0.14%
2023/09/14	1	126.45	13.2	126.89	126.95	-12.2	7,912	-0.15%
2023/09/13	6.2	125.02	1	125.20	125.20	5.2	7,892	0.07%
2023/09/12	0.1	124.37	6	123.95	125.05	-5.9	7,959	-0.07%
2023/09/11	4.2	123.60	6	123.89	123.80	-1.9	8,099	-0.02%
2023/09/08	0.1	124.01	0	0.00	124.30	0.1	8,073	0.00%
2023/09/07	5.2	125.00	0	0.00	124.85	5.2	8,371	0.06%
2023/09/06	0	126.03	0	0.00	126.00	0	8,506	0.00%
2023/09/05	0	126.45	0	0.00	126.45	0	8,477	0.00%
2023/09/04	0	126.70	11	126.23	126.75	-11	8,502	-0.13%
2023/09/01	0.1	125.95	0	0.00	125.90	0.1	8,646	0.00%
2023/08/31	1.1	125.76	0	0.00	125.70	1.1	8,705	0.01%
2023/08/30	0	126.60	1.2	126.54	126.60	-1.2	8,738	-0.01%
2023/08/29	0	125.61	0	0.00	126.05	0	8,774	0.00%
2023/08/28	0	125.35	0	125.35	125.35	0	8,731	0.00%
2023/08/25	6.6	124.99	0	0.00	124.55	6.6	8,806	0.07%
2023/08/24	0	127.00	6	127.00	127.00	-6	8,890	-0.07%
2023/08/23	0	0.00	1	125.00	124.85	-1	9,020	-0.01%
2023/08/21	2.2	123.01	0.1	124.00	123.00	2.1	9,433	0.02%
2023/08/18	2.8	124.15	9	124.60	123.85	-6.2	9,447	-0.07%
2023/08/17	3.3	123.17	2.5	123.19	124.60	0.8	9,525	0.01%
2023/08/16	4.5	123.93	0	0.00	124.05	4.5	9,664	0.05%
2023/08/15	7.4	124.93	0	0.00	124.70	7.4	9,931	0.07%
2023/08/14	9.5	124.58	0	0.00	124.50	9.5	10,173	0.09%
2023/08/11	31.2	126.56	0	127.20	126.30	31.1	10,232	0.30%
2023/08/10	0.5	126.75	0.1	126.55	126.40	0.4	10,235	0.00%
2023/08/09	2.2	127.02	0	0.00	127.20	2.2	10,122	0.02%
2023/08/08	5.3	127.03	25	127.00	127.00	-19.7	10,124	-0.19%
2023/08/07	0.5	128.10	6	128.05	128.50	-5.5	10,010	-0.05%
2023/08/04	0.7	127.17	0	0.00	127.25	0.7	10,002	0.01%
2023/08/02	0.1	127.88	0	0.00	127.85	0.1	9,967	0.00%
2023/07/31	1	130.30	0	0.00	128.80	1	9,830	0.01%
2023/07/28	0.1	129.53	0	129.50	129.50	0.1	9,771	0.00%
2023/07/25	2	128.90	20.4	128.95	128.85	-18.3	9,835	-0.19%
2023/07/24	2.1	126.92	0.1	126.95	127.25	2	9,877	0.02%
2023/07/21	7.1	127.04	0	0.00	127.20	7.1	9,930	0.07%
2023/07/19	0	129.20	1	129.55	128.75	-1	10,073	-0.01%
2023/07/18	5	129.96	3	130.00	129.85	2	9,915	0.02%
2023/07/17	3	131.95	1	131.95	132.00	2	9,841	0.02%
2023/07/14	1.1	132.02	4.3	132.14	132.25	-3.2	9,716	-0.03%
2023/07/13	0	0.00	1	131.90	130.90	-1	9,551	-0.01%
2023/07/11	0.2	128.80	1.2	129.04	129.20	-1	9,379	-0.01%
2023/07/10	1.2	127.24	2	128.35	127.45	-0.8	9,413	-0.01%
2023/07/07	4	127.16	1.5	127.74	127.70	2.6	9,330	0.03%
2023/07/06	36.1	128.27	0	0.00	127.90	36.1	9,296	0.39%
2023/07/05	11	130.91	0.1	130.95	130.80	10.9	9,086	0.12%
2023/07/04	8.1	130.94	0	0.00	131.00	8.1	9,075	0.09%
2023/07/03	0	0.00	2	129.60	130.70	-2	9,106	-0.02%
2023/06/30	3	128.40	0.2	128.70	129.10	2.8	9,245	0.03%
2023/06/29	0	129.65	1	130.00	129.05	-1	9,318	-0.01%
2023/06/28	0	0.00	1.6	129.14	129.10	-1.6	9,274	-0.02%
2023/06/27	1.1	129.04	0	0.00	128.90	1.1	9,342	0.01%
2023/06/26	1.1	129.79	0	130.00	129.75	1	9,410	0.01%
2023/06/21	2	130.30	0	0.00	130.55	2	9,511	0.02%
2023/06/20	0.5	130.46	2.8	130.70	130.55	-2.3	9,327	-0.02%
2023/06/19	2.2	131.25	0.1	131.35	131.25	2.1	9,455	0.02%
2023/06/16	2	131.55	0	0.00	131.55	2	9,416	0.02%
2023/06/15	0.1	131.85	2	131.98	131.90	-2	9,414	-0.02%
2023/06/14	0	131.30	2	131.53	131.50	-2	9,411	-0.02%
2023/06/13	0.1	131.15	3.7	131.02	131.55	-3.7	9,559	-0.04%
2023/06/12	0.1	128.87	6.2	128.99	129.00	-6.1	9,371	-0.07%
2023/06/09	0	0.00	1	127.66	127.80	-1	9,326	-0.01%
2023/06/08	2.4	126.93	5	128.10	126.85	-2.6	9,545	-0.03%
2023/06/07	0	0.00	4.3	127.72	128.10	-4.3	9,679	-0.04%
2023/06/06	0.2	126.75	3	126.87	126.70	-2.8	9,532	-0.03%
2023/06/05	1	126.70	1	126.65	126.35	0	9,525	0.00%
2023/06/02	0.1	126.40	6	126.81	126.75	-5.9	9,543	-0.06%
2023/06/01	2.6	125.04	0	0.00	125.15	2.6	9,567	0.03%
2023/05/31	2.1	126.19	1.2	126.33	126.15	0.9	9,554	0.01%
2023/05/30	0	0.00	27	126.90	126.75	-27	9,464	-0.29%
2023/05/29	0.1	126.73	4.7	126.85	126.75	-4.6	9,386	-0.05%
2023/05/26	0	0.00	13.3	125.66	125.95	-13.3	9,236	-0.14%
2023/05/25	0	0.00	9	123.04	123.05	-9	8,943	-0.10%
2023/05/24	0.1	121.55	0	0.00	121.60	0.1	8,934	0.00%
2023/05/23	0.1	122.13	0	0.00	122.20	0.1	8,826	0.00%
2023/05/22	10	122.40	2	122.30	122.30	8	8,718	0.09%
2023/05/19	1	122.50	6.2	122.56	122.50	-5.2	8,549	-0.06%
2023/05/18	5	121.95	14	121.98	122.15	-9	8,164	-0.11%
2023/05/17	0	119.75	10.4	119.86	120.55	-10.4	8,002	-0.13%
2023/05/16	0	118.50	0	118.50	118.60	0	7,695	0.00%
2023/05/15	1	116.80	0	0.00	117.20	1	7,628	0.01%
2023/05/12	0.1	117.01	2	117.00	117.20	-1.9	7,663	-0.02%
2023/05/11	0.7	117.68	0	0.00	117.55	0.7	7,680	0.01%
2023/05/10	1.1	118.49	5	117.90	117.80	-3.9	7,768	-0.05%
2023/05/09	0	0.00	38	118.46	118.90	-38	7,838	-0.48%
2023/05/08	4	118.67	2	118.68	118.55	2	7,983	0.03%
2023/05/05	36	117.92	9	117.70	117.80	27	8,041	0.34%
2023/05/04	0.4	117.50	0	0.00	117.50	0.4	8,263	0.00%
2023/05/03	3.1	117.05	0	0.00	117.20	3.1	8,310	0.04%
2023/05/02	10.2	117.35	5	117.85	117.70	5.2	8,600	0.06%
2023/04/28	0.1	117.20	6	117.09	117.40	-5.9	9,236	-0.06%
2023/04/27	10.7	116.12	8	116.15	116.00	2.7	9,376	0.03%
2023/04/26	5.1	115.85	0	116.05	116.10	5.1	9,678	0.05%
2023/04/25	9.8	117.38	1	117.00	116.60	8.8	9,938	0.09%
2023/04/24	6.2	118.03	1	118.15	118.15	5.2	9,795	0.05%
2023/04/21	1.1	118.56	0	0.00	118.60	1.1	9,946	0.01%
2023/04/20	1.5	118.77	0	0.00	118.90	1.5	10,065	0.02%
2023/04/19	2.4	118.97	0	0.00	119.05	2.4	10,208	0.02%
2023/04/18	0.2	119.92	0	0.00	119.95	0.2	10,272	0.00%
2023/04/17	0	120.15	0	0.00	120.35	0	10,392	0.00%
2023/04/14	0	0.00	0.2	119.80	120.65	-0.2	10,526	0.00%
2023/04/13	1.4	119.60	0	0.00	119.50	1.4	10,722	0.01%
2023/04/12	6.1	120.58	0	0.00	120.55	6.1	10,756	0.06%
2023/04/11	0	120.90	0	0.00	120.85	0	10,939	0.00%
2023/04/10	0	121.05	0	0.00	121.00	0	11,043	0.00%
2023/04/06	1.2	120.81	1	120.90	121.00	0.2	11,043	0.00%
2023/03/31	20	121.66	0	0.00	121.60	20	11,018	0.18%
2023/03/30	16	121.36	0	0.00	121.20	16	10,853	0.15%
2023/03/29	0	120.85	0	0.00	120.60	0	10,861	0.00%
2023/03/28	1	120.35	0	0.00	120.40	1	11,017	0.01%
2023/03/27	1.2	121.43	0	0.00	121.45	1.2	10,957	0.01%
2023/03/24	0	122.20	1.3	122.13	122.20	-1.3	10,978	-0.01%
2023/03/23	3.3	121.84	17.9	121.74	121.85	-14.6	10,884	-0.13%
2023/03/22	0	0.00	6.2	120.69	120.90	-6.2	10,757	-0.06%
2023/03/20	2.5	118.32	0.6	118.05	118.10	1.9	10,708	0.02%
2023/03/17	1	118.20	2.4	118.23	118.95	-1.4	10,693	-0.01%
2023/03/16	2.3	116.73	0.1	117.45	117.05	2.2	10,665	0.02%
2023/03/15	2	117.60	1	117.95	117.60	1	10,542	0.01%
2023/03/14	3.2	117.27	0	0.00	117.50	3.2	10,505	0.03%
2023/03/13	3.4	118.01	3	118.13	118.80	0.4	10,522	0.00%
2023/03/10	4.9	118.42	0	0.00	118.30	4.9	10,334	0.05%
2023/03/09	0.2	120.36	0	0.00	120.20	0.2	10,527	0.00%
2023/03/08	1	120.30	0	0.00	120.30	1	10,627	0.01%
2023/03/07	2.4	120.84	1	120.91	121.30	1.4	10,702	0.01%
2023/03/06	1.3	120.62	7	120.76	120.50	-5.7	10,828	-0.05%
2023/03/03	4	119.65	0	0.00	119.35	4	10,939	0.04%
2023/03/02	0	118.89	0	0.00	119.25	0	11,141	0.00%
2023/03/01	1.2	117.43	0.1	119.10	119.35	1.1	11,216	0.01%
2023/02/24	0.3	119.15	0.1	119.60	118.80	0.2	11,184	0.00%
2023/02/23	1	118.41	0.1	119.30	119.40	0.9	11,237	0.01%
2023/02/22	4.9	117.38	0.1	117.35	117.65	4.8	11,312	0.04%
2023/02/21	1.6	118.86	0	0.00	118.95	1.6	11,354	0.01%
2023/02/20	1.6	118.45	1	119.10	119.00	0.6	11,674	0.00%
2023/02/17	2.8	118.70	0	0.00	118.75	2.8	12,141	0.02%
2023/02/16	2	119.73	1	120.00	120.30	1	12,312	0.01%
2023/02/15	2.2	119.26	5	119.25	118.85	-2.8	12,701	-0.02%
2023/02/14	0.1	121.67	0	0.00	121.65	0.1	12,742	0.00%
2023/02/13	0.3	120.58	0	0.00	120.75	0.3	12,930	0.00%
2023/02/10	0	120.90	0	0.00	121.00	0	13,040	0.00%
2023/02/09	0	0.00	1	121.00	120.90	-1	13,138	-0.01%
2023/02/08	0.7	120.34	0	0.00	120.85	0.7	13,164	0.00%
2023/02/07	3.1	119.00	0	0.00	119.00	3.1	13,240	0.02%
2023/02/06	0.3	119.57	5	119.60	119.25	-4.7	13,219	-0.04%
2023/02/03	2.2	120.77	6	120.79	121.00	-3.8	13,134	-0.03%
2023/02/02	0.2	120.91	4	120.68	121.00	-3.8	13,144	-0.03%
2023/02/01	1	118.90	0	0.00	119.00	1	13,076	0.01%
2023/01/31	1.2	119.73	4	120.05	118.30	-2.8	13,101	-0.02%
2023/01/30	13	120.31	8	120.71	120.70	5	12,923	0.04%
2023/01/17	10.2	117.96	0.3	118.25	118.10	9.9	12,536	0.08%
2023/01/16	11.4	118.13	5.7	118.24	118.10	5.7	12,585	0.05%
2023/01/13	0	117.20	1	118.50	117.20	-1	12,328	-0.01%
2023/01/12	2.2	115.95	1	116.00	115.85	1.2	12,170	0.01%
2023/01/11	5.1	116.59	8	116.25	116.35	-2.9	12,263	-0.02%
2023/01/10	4	115.96	3.1	116.08	116.25	1	12,110	0.01%
2023/01/09	0	0.00	9	114.87	115.80	-9	12,237	-0.07%
2023/01/06	9.2	111.99	8.3	111.23	111.80	0.9	12,178	0.01%
2023/01/05	3.1	111.20	0	0.00	111.30	3.1	12,332	0.02%
2023/01/04	1.1	110.49	0	0.00	110.50	1.1	12,354	0.01%
2023/01/03	1.2	110.29	0	0.00	110.75	1.2	12,647	0.01%
2022/12/30	6	110.46	0	0.00	110.20	6	12,544	0.05%
2022/12/29	2.8	108.90	0	0.00	109.50	2.8	12,541	0.02%
2022/12/28	3.4	109.79	0	0.00	110.00	3.4	12,488	0.03%
2022/12/27	4	112.01	0	0.00	111.60	4	12,410	0.03%
2022/12/26	1.1	111.10	0	0.00	111.10	1.1	12,525	0.01%
2022/12/23	0.3	110.85	0	0.00	110.70	0.3	12,668	0.00%
2022/12/22	6	111.99	0	0.00	112.60	6	12,741	0.05%
2022/12/21	0.1	110.55	0.4	110.70	110.75	-0.3	12,972	0.00%
2022/12/20	3.6	110.89	2	110.40	110.30	1.6	12,922	0.01%
2022/12/19	1.2	112.58	0	0.00	112.35	1.2	13,046	0.01%
2022/12/16	0.3	112.60	1	112.70	113.00	-0.7	13,186	-0.01%
2022/12/15	1	114.70	0	0.00	114.90	1	13,237	0.01%
2022/12/14	7	114.85	0	0.00	114.80	7	13,289	0.05%
2022/12/13	0.1	113.85	52	113.70	113.40	-51.9	13,254	-0.39%
2022/12/12	0.6	113.60	0	0.00	113.90	0.6	13,263	0.00%
2022/12/08	0.1	113.14	0	0.00	113.25	0.1	13,297	0.00%
2022/12/07	0.1	114.73	7	114.66	114.60	-6.9	13,326	-0.05%
2022/12/06	26.5	115.31	7	116.20	115.30	19.5	13,265	0.15%
2022/12/05	26.1	117.45	0	0.00	117.45	26.1	13,225	0.20%
2022/12/02	0	0.00	13	117.34	117.30	-13	13,144	-0.10%
2022/12/01	18	118.85	2.1	118.72	118.35	15.9	13,277	0.12%
2022/11/30	0.1	116.14	3	115.35	116.35	-2.9	12,974	-0.02%
2022/11/29	0	113.25	0	0.00	115.40	0	12,967	0.00%
2022/11/28	0.3	114.61	30	114.47	114.35	-29.7	13,021	-0.23%
2022/11/25	0	116.70	2	116.65	116.70	-2	13,121	-0.02%
2022/11/24	0.1	116.37	2	116.50	116.70	-1.9	12,972	-0.01%
2022/11/23	6	115.55	2	115.58	115.60	4	12,920	0.03%
2022/11/22	0.1	113.45	0	0.00	114.80	0.1	13,049	0.00%
2022/11/21	10.1	114.47	8	114.31	113.85	2.1	13,123	0.02%
2022/11/18	0.1	114.49	0	0.00	114.25	0.1	13,060	0.00%
2022/11/17	0	0.00	12	114.03	114.55	-12	13,000	-0.09%
2022/11/16	0	114.62	7.6	114.33	114.50	-7.6	12,949	-0.06%
2022/11/15	7	113.99	24	113.24	114.70	-17	12,689	-0.13%
2022/11/14	8	109.91	1.2	109.89	110.00	6.8	12,193	0.06%
2022/11/11	0	108.05	7.2	108.45	109.00	-7.2	11,979	-0.06%
2022/11/10	0.1	103.79	3	103.75	103.50	-2.9	11,638	-0.02%
2022/11/09	16	103.52	3	104.15	104.50	13	11,557	0.11%
2022/11/08	6	101.49	1	101.85	101.60	5	11,401	0.04%
2022/11/07	1.2	100.67	0	100.20	100.55	1.2	11,368	0.01%
2022/11/04	2	98.30	0	0.00	98.85	2	11,346	0.02%
2022/11/03	5.2	98.54	0	0.00	98.70	5.2	11,359	0.05%
2022/11/02	1.1	99.81	0	0.00	100.00	1.1	11,265	0.01%
2022/11/01	0	99.55	0	0.00	99.60	0	11,293	0.00%
2022/10/31	1.2	98.92	0	0.00	99.05	1.2	11,311	0.01%
2022/10/28	2.2	97.46	0	0.00	97.75	2.2	11,257	0.02%
2022/10/27	1	98.90	0	0.00	99.00	1	11,196	0.01%
2022/10/26	2.1	96.76	1	97.80	97.60	1.1	11,358	0.01%
2022/10/25	3.5	96.75	2.2	98.01	96.70	1.3	11,334	0.01%
2022/10/24	1.2	99.04	0	0.00	98.60	1.2	11,134	0.01%
2022/10/21	0.1	99.40	2	99.10	98.90	-1.9	10,989	-0.02%
2022/10/20	3.9	97.86	0	0.00	99.20	3.9	10,919	0.04%
2022/10/19	1.8	100.48	0	0.00	99.75	1.8	10,813	0.02%
2022/10/18	0	0.00	1	101.00	101.10	-1	10,729	-0.01%
2022/10/17	4.6	99.31	0	0.00	99.95	4.6	10,883	0.04%
2022/10/14	3.1	101.83	10	101.82	101.85	-6.9	10,703	-0.06%
2022/10/13	10.5	99.83	2	99.60	99.00	8.5	10,793	0.08%
2022/10/12	2.2	100.26	3	99.62	100.20	-0.8	10,666	-0.01%
2022/10/11	14.5	101.24	20	101.16	100.70	-5.5	10,814	-0.05%
2022/10/07	5.1	106.89	2	106.78	106.20	3.1	10,601	0.03%
2022/10/06	0	107.90	8	107.66	108.00	-8	10,703	-0.07%
2022/10/05	12.3	107.29	3	107.62	107.25	9.3	10,975	0.08%
2022/10/04	7.2	104.20	0	0.00	104.80	7.2	10,983	0.07%
2022/10/03	8.3	102.79	0	0.00	102.20	8.3	10,983	0.08%
2022/09/30	1.5	103.29	1	103.05	103.45	0.5	10,969	0.00%
2022/09/29	2.1	105.03	0	0.00	104.90	2.1	10,983	0.02%
2022/09/28	2.3	106.32	0	0.00	105.25	2.3	11,069	0.02%
2022/09/27	0.9	107.60	0.2	107.50	107.50	0.7	11,024	0.01%
2022/09/26	10.8	107.60	9.5	107.21	107.65	1.3	11,316	0.01%
2022/09/23	13.6	109.92	0	0.00	109.70	13.6	11,564	0.12%
2022/09/22	2.7	110.34	0	0.00	110.75	2.7	11,661	0.02%
2022/09/21	4.1	112.06	0	0.00	112.10	4.1	11,516	0.04%
2022/09/19	1.6	112.44	0	0.00	112.05	1.6	11,695	0.01%
2022/09/16	4.2	112.49	0	0.00	112.55	4.2	11,757	0.04%
2022/09/15	1.2	113.58	3	114.10	113.85	-1.9	11,822	-0.02%
2022/09/14	7.4	113.48	0	0.00	113.65	7.4	12,011	0.06%
2022/09/13	2	116.05	2	116.10	116.00	0	11,937	0.00%
2022/09/12	0.1	115.55	0.2	115.30	115.40	-0.1	12,037	0.00%
2022/09/08	2	112.68	2	112.90	113.00	0	12,240	0.00%
2022/09/07	5.1	112.34	0	0.00	112.20	5.1	12,334	0.04%
2022/09/06	0	114.65	1	114.60	114.90	-1	12,223	-0.01%
2022/09/05	1.3	113.80	0	0.00	114.15	1.3	12,313	0.01%
2022/09/02	5.2	114.25	0	0.00	113.90	5.2	12,447	0.04%
2022/09/01	14.4	115.15	0	0.00	115.15	14.4	12,285	0.12%
2022/08/31	3.1	117.48	3	116.57	117.60	0.1	11,968	0.00%
2022/08/30	8.2	116.69	0	0.00	116.75	8.2	11,917	0.07%
2022/08/29	2	116.32	2	116.68	116.55	0	11,795	0.00%
2022/08/26	2.1	119.66	2	119.85	119.60	0.1	11,600	0.00%
2022/08/25	0.1	119.35	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	12.2	117.92	0	0.00	117.90	12.2	11,533	0.11%
2022/08/23	5.5	118.29	0	0.00	118.20	5.5	11,533	0.05%
2022/08/22	1.4	119.97	0	0.00	119.80	1.4	11,603	0.01%
2022/08/19	0.1	121.39	0	0.00	121.55	0.1	11,663	0.00%
2022/08/18	2.1	121.02	0	0.00	121.35	2.1	11,693	0.02%
2022/08/17	1.1	122.10	0	0.00	122.15	1.1	11,647	0.01%
2022/08/16	0	0.00	1	122.00	122.10	-1	11,500	-0.01%
2022/08/15	10.3	121.68	1	121.95	121.90	9.3	11,381	0.08%
2022/08/12	2	120.80	2	120.55	120.80	0	11,283	0.00%
2022/08/11	2.3	119.88	2	119.95	120.05	0.3	11,262	0.00%
2022/08/10	1.2	117.91	0	0.00	117.90	1.2	11,189	0.01%
2022/08/09	0	118.23	1	119.40	119.15	-1	11,138	-0.01%
2022/08/08	1.2	118.58	0	0.00	119.25	1.2	11,102	0.01%
2022/08/05	0	0.00	3	118.68	119.50	-3	11,075	-0.03%
2022/08/04	1	116.39	1	116.55	116.55	0	11,117	0.00%
2022/08/03	5	115.97	4	115.98	116.25	1	11,137	0.01%
2022/08/02	0.1	115.52	0	0.00	115.55	0.1	11,237	0.00%
2022/08/01	2.3	117.55	0	0.00	117.65	2.3	11,155	0.02%
2022/07/29	2	117.75	1	118.30	118.00	1	11,279	0.01%
2022/07/28	0	117.47	1	117.40	116.90	-1	11,249	-0.01%
2022/07/27	7	115.26	1	115.55	116.70	6	11,275	0.05%
2022/07/26	6.1	115.85	4	115.75	115.65	2.1	11,248	0.02%
2022/07/25	0	116.80	0	0.00	116.70	0	11,236	0.00%
2022/07/22	1	116.40	0	0.00	116.80	1	11,253	0.01%
2022/07/21	1	115.50	2	115.43	116.35	-1	11,471	-0.01%
2022/07/20	1	115.75	0	0.00	115.05	1	11,480	0.01%
2022/07/18	2	114.52	1	114.35	114.20	1	11,701	0.01%
2022/07/15	21.3	114.02	0	0.00	115.50	21.3	11,398	0.19%
2022/07/14	0.2	114.00	0	0.00	114.00	0.2	11,202	0.00%
2022/07/13	26.3	113.16	0	0.00	113.45	26.3	11,107	0.24%
2022/07/12	21.2	109.81	0	0.00	109.55	21.2	10,992	0.19%
2022/07/11	3	113.32	1	112.60	112.25	2	11,151	0.02%
2022/07/08	2.1	113.58	2	113.23	113.25	0.1	11,108	0.00%
2022/07/07	2.5	111.90	1	112.10	112.10	1.5	11,056	0.01%
2022/07/06	6.5	109.14	2.2	109.37	108.85	4.3	11,069	0.04%
2022/07/05	3.1	111.05	0	0.00	111.00	3.1	11,088	0.03%
2022/07/04	4.2	111.39	3	110.00	110.45	1.2	10,967	0.01%
2022/07/01	9.5	112.70	0	0.00	111.55	9.5	10,771	0.09%
2022/06/30	9.1	116.11	0	0.00	115.80	9.1	10,386	0.09%
2022/06/29	2.5	118.70	0	0.00	118.80	2.5	10,175	0.02%
2022/06/28	0	119.50	0	0.00	119.80	0	10,130	0.00%
2022/06/27	0.2	121.29	1	121.40	120.95	-0.8	10,086	-0.01%
2022/06/24	0.5	118.60	0	0.00	118.15	0.5	9,916	0.01%
2022/06/23	6.2	118.03	0	0.00	117.90	6.2	9,910	0.06%
2022/06/22	6.5	119.68	0	0.00	119.50	6.5	9,711	0.07%
2022/06/21	1	120.70	0.1	122.00	122.20	1	9,532	0.01%
2022/06/20	3	119.66	0	0.00	119.75	3	9,595	0.03%
2022/06/17	13.7	120.84	0	0.00	120.85	13.7	9,520	0.14%
2022/06/16	0.8	123.47	0	0.00	122.50	0.8	9,321	0.01%
2022/06/15	3.7	123.03	0.4	123.00	122.75	3.3	9,320	0.04%
2022/06/14	2	122.50	1	122.45	123.35	1	9,405	0.01%
2022/06/13	7.7	123.59	0	0.00	123.55	7.7	9,524	0.08%
2022/06/10	1.3	126.73	0	0.00	127.10	1.3	9,634	0.01%
2022/06/09	0	128.40	0	0.00	128.40	0	9,706	0.00%
2022/06/08	2	128.35	0	0.00	128.80	2	9,850	0.02%
2022/06/07	1	127.01	0	0.00	127.40	1	10,025	0.01%
2022/06/06	0	128.15	0	0.00	128.70	0	10,292	0.00%
2022/06/02	1	127.96	0	0.00	127.80	1	10,921	0.01%
2022/06/01	2.1	129.50	3	129.50	129.15	-0.9	11,714	-0.01%
2022/05/31	0	128.23	1	127.80	129.80	-1	11,817	-0.01%
2022/05/30	1	127.43	7	127.91	128.55	-6	11,774	-0.05%
2022/05/27	0	0.00	0	125.40	125.50	0	11,633	0.00%
2022/05/26	5.2	122.99	0	0.00	122.90	5.2	11,576	0.05%
2022/05/24	0.1	123.80	0	0.00	123.50	0.1	12,301	0.00%
2022/05/23	0	0.00	0	125.10	124.90	0	12,291	0.00%
2022/05/20	1	124.80	0	0.00	124.65	1	12,557	0.01%
2022/05/19	3.5	123.29	0	0.00	123.30	3.5	12,570	0.03%
2022/05/18	1.1	125.53	0	0.00	125.70	1.1	12,514	0.01%
2022/05/17	2	123.95	0	0.00	124.35	2	12,491	0.02%
2022/05/16	0.1	123.20	0	0.00	123.00	0.1	12,534	0.00%
2022/05/13	1.6	122.32	0	0.00	122.35	1.6	12,561	0.01%
2022/05/12	3.4	121.65	0	0.00	121.25	3.4	12,641	0.03%
2022/05/11	0.4	124.36	0	0.00	124.20	0.4	12,516	0.00%
2022/05/10	5.4	123.02	0	0.00	124.00	5.4	12,482	0.04%
2022/05/09	5.5	124.67	0.1	124.75	124.55	5.4	12,386	0.04%
2022/05/06	12.1	126.31	0	0.00	126.65	12.1	12,357	0.10%
2022/05/05	3.2	129.14	1	129.40	129.25	2.2	12,475	0.02%
2022/05/04	5.3	128.08	0	0.00	127.80	5.3	12,667	0.04%
2022/05/03	1.3	128.14	0	0.00	127.80	1.3	12,902	0.01%
2022/04/29	10	128.80	0	0.00	128.75	10	13,017	0.08%
2022/04/28	1.3	127.06	0.1	127.00	127.10	1.3	13,316	0.01%
2022/04/27	14.8	126.56	2.1	126.50	126.55	12.7	13,394	0.09%
2022/04/26	0.1	129.44	0	0.00	129.25	0.1	13,160	0.00%
2022/04/25	14.8	128.98	5	129.10	129.25	9.8	13,244	0.07%
2022/04/22	6	131.15	4	131.04	131.60	2	12,823	0.02%
2022/04/21	6	133.00	0	0.00	132.75	6	12,805	0.05%
2022/04/20	20.1	132.26	1	132.65	132.65	19.1	12,863	0.15%
2022/04/19	2.5	132.28	0	0.00	132.00	2.5	12,919	0.02%
2022/04/18	13.3	131.53	0	0.00	131.55	13.3	13,064	0.10%
2022/04/15	7.2	132.31	0	0.00	132.25	7.2	13,027	0.06%
2022/04/14	0.6	134.67	0.1	134.85	134.55	0.6	12,799	0.00%
2022/04/13	0	134.27	0	0.00	135.05	0	12,860	0.00%
2022/04/12	9.5	132.25	0	0.00	132.55	9.5	12,933	0.07%
2022/04/11	8.7	132.97	0	0.00	132.45	8.7	12,857	0.07%
2022/04/08	1	134.10	3	133.90	134.55	-2	12,692	-0.02%
2022/04/07	5	134.56	3.5	134.80	133.80	1.5	12,647	0.01%
2022/04/06	2	135.44	0	0.00	136.25	2	12,778	0.02%
2022/04/01	1.1	136.81	0	0.00	136.95	1.1	12,959	0.01%
2022/03/31	0.1	138.35	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	1	138.59	6	138.49	138.55	-5	13,089	-0.04%
2022/03/29	0	136.98	1.1	137.18	136.85	-1	13,185	-0.01%
2022/03/28	2.2	135.86	0	0.00	136.70	2.2	13,145	0.02%
2022/03/25	1	138.10	1	138.05	138.20	0	13,081	0.00%
2022/03/24	0	138.00	2	138.00	138.00	-2	13,072	-0.02%
2022/03/23	0.2	137.98	2.1	138.14	138.10	-1.9	13,082	-0.01%
2022/03/22	2.1	136.70	2	136.80	136.80	0.1	13,004	0.00%
2022/03/21	5.1	137.21	0	0.00	137.00	5.1	13,069	0.04%
2022/03/18	2	135.90	4	136.00	136.10	-2	13,019	-0.02%
2022/03/17	1	135.47	8	136.18	136.40	-7	12,884	-0.05%
2022/03/16	14.7	131.67	1	132.29	132.20	13.7	12,706	0.11%
2022/03/15	10.1	131.71	2.3	132.70	131.65	7.8	12,465	0.06%
2022/03/14	3.2	134.88	0	0.00	134.40	3.2	12,255	0.03%
2022/03/11	8.2	134.64	0	0.00	134.40	8.2	12,162	0.07%
2022/03/10	1.8	136.42	1	135.90	136.35	0.8	12,050	0.01%
2022/03/09	4.5	132.55	2	132.98	132.50	2.5	11,890	0.02%
2022/03/08	20.1	132.04	1	131.80	131.15	19.1	11,690	0.16%
2022/03/07	14	134.18	0	0.00	134.00	14	11,064	0.13%
2022/03/04	7.4	138.52	10	138.55	138.45	-2.6	10,368	-0.02%
2022/03/03	0.1	140.16	0.2	139.95	139.95	-0.1	10,345	0.00%
2022/03/02	1	139.65	0	0.00	139.65	1	10,465	0.01%
2022/03/01	12	140.57	1	140.45	140.45	11	10,405	0.11%
2022/02/25	8.3	138.77	0	0.00	138.50	8.3	10,318	0.08%
2022/02/24	3.4	139.05	0.1	139.00	138.80	3.3	10,017	0.03%
2022/02/23	0.3	141.95	0	0.00	142.25	0.3	9,590	0.00%
2022/02/22	3.7	141.47	1	141.30	141.85	2.7	9,615	0.03%
2022/02/21	0	143.60	0	143.50	143.80	0	9,402	0.00%
2022/02/18	1	144.00	1	143.35	144.10	0	9,666	0.00%
2022/02/17	1	144.40	2	144.90	144.50	-1	9,697	-0.01%
2022/02/16	0	144.05	0.1	143.95	144.40	-0.1	9,723	0.00%
2022/02/15	1	142.49	0	0.00	142.05	1	9,706	0.01%
2022/02/14	8.1	142.81	20	142.70	142.70	-11.9	9,657	-0.12%
2022/02/11	2.6	144.87	0	0.00	144.95	2.6	9,549	0.03%
2022/02/10	1.1	144.46	10	145.05	145.05	-8.9	9,682	-0.09%
2022/02/09	24.1	143.39	0	0.00	143.40	24.1	9,705	0.25%
2022/02/08	0	143.15	0	0.00	142.90	0	9,757	0.00%
2022/02/07	3.3	141.72	0	0.00	142.30	3.3	9,615	0.03%
2022/01/26	13.3	141.89	0	0.00	141.55	13.3	9,253	0.14%
2022/01/25	10.2	141.58	0	0.00	141.65	10.2	9,024	0.11%
2022/01/24	2.1	142.20	1.2	142.02	144.00	0.9	8,674	0.01%
2022/01/21	14	143.34	0.6	142.80	142.65	13.4	8,537	0.16%
2022/01/20	0.1	148.78	0	0.00	149.10	0.1	8,114	0.00%
2022/01/19	2.2	149.00	1	148.40	148.50	1.2	7,967	0.02%
2022/01/18	0.8	151.38	0	0.00	150.30	0.8	7,897	0.01%
2022/01/17	1.1	151.86	1	151.50	152.00	0.1	7,780	0.00%
2022/01/14	0.4	150.01	0	0.00	150.30	0.4	7,751	0.01%
2022/01/13	0	150.00	1	150.45	150.30	-1	7,800	-0.01%
2022/01/10	0.1	147.45	0	0.00	147.55	0.1	7,682	0.00%
2022/01/07	8.2	147.01	0	0.00	146.60	8.2	7,644	0.11%
2022/01/06	4.2	148.04	1	147.50	147.90	3.2	7,582	0.04%
2022/01/05	1.1	149.60	0.4	150.25	149.30	0.7	7,528	0.01%
2022/01/04	0	149.14	6	148.84	149.60	-6	7,522	-0.08%
2022/01/03	0	146.20	0	0.00	146.40	0	7,490	0.00%
2021/12/30	2	145.60	2	145.93	145.50	0	7,603	0.00%
2021/12/29	0.1	145.45	6	145.41	145.95	-5.9	7,866	-0.08%
2021/12/28	1	145.00	4.3	145.14	145.30	-3.2	7,940	-0.04%
2021/12/27	0.1	143.90	4	144.03	144.15	-3.9	7,953	-0.05%
2021/12/23	0	0.00	13	142.64	142.65	-13	8,364	-0.16%
2021/12/22	0	0.00	1	141.80	141.85	-1	8,627	-0.01%
2021/12/21	1	141.60	0	0.00	141.85	1	8,854	0.01%
2021/12/20	1	140.55	0	0.00	140.65	1	8,940	0.01%
2021/12/17	1	141.85	0	0.00	141.90	1	8,971	0.01%
2021/12/16	0	0.00	0	141.60	142.05	0	8,985	0.00%
2021/12/15	0.1	140.20	2	140.30	140.30	-1.9	9,290	-0.02%
2021/12/14	0.1	140.22	0	0.00	140.10	0.1	9,187	0.00%
2021/12/13	0.1	141.85	0.3	142.17	141.50	-0.2	9,242	0.00%
2021/12/09	0	0.00	1	141.80	142.00	-1	9,351	-0.01%
2021/12/08	0	0.00	0	142.70	142.35	0	9,329	0.00%
2021/12/07	0	0.00	1	140.70	141.80	-1	9,198	-0.01%
2021/12/06	2	141.40	0	0.00	141.35	2	9,199	0.02%
2021/12/03	0	0.00	0	141.70	141.75	0	9,251	0.00%
2021/12/02	0.1	141.65	10	140.31	141.80	-9.9	9,307	-0.11%
2021/12/01	1	138.80	0	0.00	140.30	1	9,390	0.01%
2021/11/30	2.1	139.22	2	139.30	138.00	0.1	9,504	0.00%
2021/11/29	0.2	138.55	2	138.00	138.15	-1.9	9,449	-0.02%
2021/11/26	6.2	138.55	0	0.00	138.15	6.2	9,567	0.06%
2021/11/24	1	140.79	4.3	140.40	140.50	-3.3	9,955	-0.03%
2021/11/22	0.1	142.50	2	142.65	142.45	-1.9	10,223	-0.02%
2021/11/18	1	141.90	4	142.13	142.45	-3	10,259	-0.03%
2021/11/17	1	141.45	0.3	141.45	141.65	0.7	10,259	0.01%
2021/11/15	1	141.00	4	140.99	140.95	-3	10,524	-0.03%
2021/11/12	0	140.40	0	140.60	139.70	0	10,774	0.00%
2021/11/11	0	139.25	0	139.70	139.25	0	10,895	0.00%
2021/11/09	1.1	140.89	3	140.53	140.70	-1.9	11,029	-0.02%
2021/11/08	0	0.00	4	138.98	139.20	-4	10,862	-0.04%
2021/11/05	3	137.13	3	137.77	138.10	0	10,800	0.00%
2021/11/04	0.1	136.32	0	0.00	136.15	0.1	10,654	0.00%
2021/11/03	0.1	136.70	0	0.00	136.60	0.1	10,696	0.00%
2021/11/01	0	0.00	5	136.49	136.50	-5	10,749	-0.05%
2021/10/29	0	135.80	1	135.85	135.80	-1	10,790	-0.01%
2021/10/27	0.1	137.00	2	137.18	137.55	-1.9	10,855	-0.02%
2021/10/26	0	0.00	5	137.59	137.55	-5	10,796	-0.05%
2021/10/25	0	0.00	4	135.84	136.40	-4	10,800	-0.04%
2021/10/22	0	135.98	0	0.00	136.50	0	11,178	0.00%
2021/10/21	1	136.80	7	137.71	136.10	-6	11,263	-0.05%
2021/10/20	0	0.00	1.1	137.27	136.60	-1.1	11,238	-0.01%
2021/10/19	0.2	136.94	1	136.60	136.95	-0.8	11,047	-0.01%
2021/10/18	0.1	136.50	1	136.70	135.85	-0.9	11,008	-0.01%
2021/10/15	2	135.55	2	136.23	136.25	0	11,132	0.00%
2021/10/13	1	132.50	0.3	132.55	132.40	0.7	11,159	0.01%
2021/10/12	3.1	132.15	0	0.00	132.85	3.1	11,224	0.03%
2021/10/08	2.1	135.30	9	134.74	134.20	-6.9	11,241	-0.06%
2021/10/07	1.5	135.31	0	0.00	135.35	1.5	11,270	0.01%
2021/10/06	11.4	132.44	0	0.00	133.00	11.4	11,272	0.10%
2021/10/05	12.2	131.88	0	0.00	132.95	12.2	11,131	0.11%
2021/10/04	5.4	133.32	1	133.05	133.15	4.4	10,793	0.04%
2021/10/01	9.5	134.20	1	133.90	133.95	8.5	10,472	0.08%
2021/09/30	3.1	136.83	0	0.00	137.05	3.1	10,130	0.03%
2021/09/29	14.4	135.93	6	136.50	136.00	8.4	9,960	0.08%
2021/09/28	0	138.80	0	0.00	139.00	0	9,592	0.00%
2021/09/27	1	139.80	0.2	139.80	140.00	0.8	9,375	0.01%
2021/09/24	2.1	139.50	0	0.00	139.65	2.1	9,255	0.02%
2021/09/23	6	138.06	0	0.00	138.00	6	9,309	0.06%
2021/09/22	5.8	136.68	1.1	137.08	137.20	4.7	9,363	0.05%
2021/09/14	0	141.75	0	0.00	141.60	0	8,952	0.00%
2021/09/10	1	142.05	0	0.00	141.95	1	9,216	0.01%
2021/09/09	0	0.00	1.7	140.07	140.30	-1.7	9,202	-0.02%
2021/09/07	0.7	142.00	1	142.25	141.90	-0.3	9,208	0.00%
2021/09/06	0	0.00	2.7	142.74	142.55	-2.7	9,137	-0.03%
2021/09/03	0	0.00	3	141.30	141.90	-3	8,961	-0.03%
2021/09/02	0	0.00	8	139.93	139.90	-8	8,889	-0.09%
2021/09/01	0	0.00	3	141.01	141.00	-3	8,873	-0.03%
2021/08/31	0	0.00	5	139.65	140.35	-5	8,618	-0.06%
2021/08/30	0	0.00	5.4	139.01	139.50	-5.4	8,528	-0.06%
2021/08/27	0	0.00	4	138.20	138.15	-4	8,225	-0.05%
2021/08/26	0	0.00	1.2	136.52	137.00	-1.2	8,032	-0.01%
2021/08/25	5	135.84	0	135.80	136.05	5	7,997	0.06%
2021/08/24	0	0.00	5	134.75	134.75	-5	7,975	-0.06%
2021/08/23	8	134.32	0	0.00	134.35	8	8,065	0.10%
2021/08/20	0.3	131.08	0	0.00	130.75	0.3	8,127	0.00%
2021/08/19	2.2	132.09	0.2	132.00	131.80	2	7,960	0.03%
2021/08/18	3.2	134.01	0	0.00	134.90	3.2	7,607	0.04%
2021/08/17	2.1	134.88	1	134.40	134.35	1.1	7,401	0.01%
2021/08/16	2	135.15	0	0.00	135.35	2	7,356	0.03%
2021/08/13	1.2	135.76	0	0.00	135.65	1.2	7,346	0.02%
2021/08/12	2	137.20	0	0.00	136.95	2	7,386	0.03%
2021/08/11	0	137.00	0.1	137.00	137.20	0	7,630	0.00%
2021/08/10	0.1	137.75	2	137.60	137.65	-2	7,841	-0.02%
2021/08/04	0	0.00	0.1	139.10	139.25	-0.1	9,429	0.00%
2021/08/02	0	0.00	0	137.35	137.90	0	9,731	0.00%
2021/07/29	5	135.82	1	136.25	136.50	4	9,795	0.04%
2021/07/28	11.1	134.62	0	0.00	134.25	11.1	9,762	0.11%
2021/07/27	1.1	136.79	0.1	137.00	136.40	1	9,483	0.01%
2021/07/26	1.1	136.55	0.2	136.50	136.45	0.9	9,424	0.01%
2021/07/23	0	0.00	10	137.60	137.65	-10	9,379	-0.11%
2021/07/22	2	137.85	0.4	138.45	137.65	1.7	9,377	0.02%
2021/07/20	1	137.20	0	0.00	137.20	1	9,371	0.01%
2021/07/19	0.2	138.55	1	139.00	138.30	-0.8	9,339	-0.01%
2021/07/16	1.1	139.53	25	139.82	139.90	-23.9	9,231	-0.26%
2021/07/15	1	141.45	0	0.00	141.80	1	9,206	0.01%
2021/07/14	36	140.42	2	140.70	140.50	34	9,085	0.37%
2021/07/13	1	140.45	3.1	140.36	140.15	-2.1	9,060	-0.02%
2021/07/12	0	0.00	2.1	139.84	139.00	-2.1	9,018	-0.02%
2021/07/09	2.1	137.29	0	0.00	137.75	2.1	8,918	0.02%
2021/07/08	1	139.40	0	0.00	138.85	1	8,912	0.01%
2021/07/07	0.1	139.25	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	0	0.00	1	139.70	139.75	-1	8,927	-0.01%
2021/07/05	1	139.70	1	139.30	139.60	0	8,881	0.00%
2021/07/01	0	0.00	1	138.80	138.30	-1	8,850	-0.01%
2021/06/30	0	0.00	2.4	139.00	138.95	-2.4	8,929	-0.03%
2021/06/29	0	0.00	3.1	138.29	137.60	-3.1	8,892	-0.03%
2021/06/28	0	0.00	1	137.20	137.20	-1	8,868	-0.01%
2021/06/25	0	0.00	0.4	137.65	136.95	-0.4	8,881	0.00%
2021/06/24	0.1	136.90	0	137.05	136.70	0	8,908	0.00%
2021/06/23	0	0.00	1	136.15	137.05	-1	8,937	-0.01%
2021/06/22	1.1	134.73	0	0.00	134.85	1.1	8,912	0.01%
2021/06/21	4.3	135.05	0	0.00	134.70	4.3	8,987	0.05%
2021/06/18	0.5	138.35	0	0.00	138.00	0.5	8,840	0.01%
2021/06/17	0	0.00	0	138.25	138.30	0	8,893	0.00%
2021/06/15	0	0.00	1	138.85	138.85	-1	8,999	-0.01%
2021/06/11	0	0.00	0	138.25	138.10	0	9,044	0.00%
2021/06/09	1.3	135.28	0	0.00	135.50	1.3	9,050	0.01%
2021/06/08	1	136.50	0	0.00	136.50	1	9,042	0.01%
2021/06/07	1	137.00	0	0.00	137.30	1	9,146	0.01%
2021/06/03	0	0.00	6	137.85	137.60	-6	9,225	-0.07%
2021/06/02	0	0.00	0.1	137.50	137.70	-0.1	9,343	0.00%
2021/06/01	0	0.00	1	137.80	137.70	-1	9,497	-0.01%
2021/05/31	0	0.00	0	137.15	137.10	0	9,680	0.00%
2021/05/28	0	0.00	2.7	135.02	135.80	-2.7	9,647	-0.03%
2021/05/25	0	0.00	1.8	133.27	134.40	-1.8	10,035	-0.02%
2021/05/21	0.2	132.35	20	133.15	132.35	-19.9	10,015	-0.20%
2021/05/20	0.1	130.45	0	0.00	130.50	0.1	9,961	0.00%
2021/05/19	0	0.00	2	131.43	131.40	-2	9,948	-0.02%
2021/05/18	0	0.00	5	131.00	132.30	-5	9,840	-0.05%
2021/05/17	5.3	126.43	10	127.00	126.50	-4.7	9,884	-0.05%
2021/05/14	2	129.48	1	128.65	128.95	1	9,504	0.01%
2021/05/13	22.4	127.54	2	129.15	127.50	20.4	9,360	0.22%
2021/05/12	18.8	128.35	0	0.00	129.40	18.8	9,026	0.21%
2021/05/11	7.6	134.04	0.2	135.60	133.25	7.4	8,567	0.09%
2021/05/10	0.1	138.64	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	0	0.00	1.6	139.23	139.40	-1.6	8,542	-0.02%
2021/05/05	3.4	136.40	1	136.70	135.75	2.4	8,665	0.03%
2021/05/04	4.6	137.48	4	136.34	137.05	0.6	8,758	0.01%
2021/05/03	2.5	138.83	0	0.00	138.25	2.5	8,766	0.03%
2021/04/29	0	0.00	1	141.00	140.60	-1	9,050	-0.01%
2021/04/28	0.2	140.77	0	0.00	140.40	0.2	9,130	0.00%
2021/04/27	0	0.00	1	141.48	141.25	-1	9,580	-0.01%
2021/04/26	0.1	140.54	0	0.00	141.20	0.1	9,671	0.00%
2021/04/23	1	138.25	10.1	138.73	139.15	-9	9,710	-0.09%
2021/04/22	0	137.95	0	0.00	137.90	0	9,969	0.00%
2021/04/21	2.1	138.03	0	0.00	138.00	2.1	10,103	0.02%
2021/04/19	0.1	139.15	1	139.30	139.50	-0.9	10,253	-0.01%
2021/04/16	0	0.00	1	139.00	139.25	-1	10,289	-0.01%
2021/04/15	0	0.00	4	138.59	139.05	-4	10,319	-0.04%
2021/04/14	1.2	137.11	6	136.95	137.90	-4.8	10,305	-0.05%
2021/04/13	2	137.08	8.1	138.32	137.15	-6.1	10,375	-0.06%
2021/04/12	1	137.40	0	0.00	137.15	1	10,361	0.01%
2021/04/09	4	137.91	7	138.04	137.95	-3	10,365	-0.03%
2021/04/08	4	137.16	5.4	137.75	138.25	-1.4	10,401	-0.01%
2021/04/07	6	137.49	1	137.75	137.80	5	10,387	0.05%
2021/04/06	1.2	137.70	2	138.00	137.65	-0.8	10,367	-0.01%
2021/04/01	2	135.63	4	135.79	135.75	-2	10,270	-0.02%
2021/03/31	4	134.85	0	0.00	134.75	4	10,197	0.04%
2021/03/30	3	135.72	1	135.90	135.90	2	10,111	0.02%
2021/03/29	6	135.47	1	135.90	135.45	5	10,101	0.05%
2021/03/26	2	133.24	3.1	133.95	134.35	-1	10,062	-0.01%
2021/03/25	3	131.27	23	132.40	131.95	-20	10,001	-0.20%
2021/03/24	27.6	131.71	1	131.70	131.50	26.6	9,961	0.27%
2021/03/23	2	133.80	0	0.00	133.60	2	9,839	0.02%
2021/03/19	0.5	132.92	2	132.90	132.80	-1.5	10,014	-0.02%
2021/03/18	0	0.00	1	135.60	134.90	-1	9,888	-0.01%
2021/03/17	0.2	134.95	1	135.05	134.20	-0.8	9,850	-0.01%
2021/03/16	1	135.25	1	135.50	135.35	0	9,874	0.00%
2021/03/15	0	134.88	0	0.00	134.90	0	9,864	0.00%
2021/03/12	0.1	134.85	1	135.65	135.25	-0.9	9,907	-0.01%
2021/03/11	1.1	134.65	2	134.50	134.70	-0.9	9,927	-0.01%
2021/03/10	4	131.80	0	0.00	131.90	4	9,978	0.04%
2021/03/09	1.2	131.18	0	0.00	131.35	1.2	9,987	0.01%
2021/03/08	0.1	131.95	0.5	133.05	131.85	-0.5	9,867	0.00%
2021/03/05	1.1	130.64	2.2	132.19	131.95	-1	9,749	-0.01%
2021/03/04	2.4	132.22	0	0.00	132.75	2.4	9,669	0.02%
2021/03/03	0.2	133.05	0	0.00	135.40	0.2	9,480	0.00%
2021/03/02	2.3	134.29	1.1	135.37	133.45	1.2	9,381	0.01%
2021/02/26	9.7	133.97	11	134.63	133.40	-1.3	9,330	-0.01%
2021/02/25	0.2	137.00	0.1	137.47	137.55	0	8,991	0.00%
2021/02/24	3.4	136.94	0	0.00	136.45	3.4	8,916	0.04%
2021/02/23	3	137.33	0	0.00	138.50	3	8,820	0.03%
2021/02/22	1	139.10	0.3	139.00	138.80	0.7	8,766	0.01%
2021/02/19	1.4	138.20	0	0.00	138.85	1.4	8,979	0.02%
2021/02/18	1.1	139.78	0	0.00	140.35	1.1	8,968	0.01%
2021/02/17	4	140.03	4	139.96	140.55	0	8,948	0.00%
2021/02/05	0	0.00	11.2	135.11	134.80	-11.2	8,696	-0.13%
2021/02/04	0.3	133.66	0	0.00	133.55	0.3	8,613	0.00%
2021/02/03	1.3	134.89	0	0.00	134.35	1.3	8,645	0.02%
2021/02/02	6.3	134.81	3.6	134.44	134.45	2.7	8,600	0.03%
2021/02/01	0.4	129.48	0	0.00	130.75	0.4	8,606	0.00%
2021/01/29	5.5	129.74	3	129.90	128.20	2.5	8,474	0.03%
2021/01/28	3.3	129.99	21	130.09	130.35	-17.7	8,312	-0.21%
2021/01/27	6.2	133.89	0.7	133.09	133.05	5.5	8,153	0.07%
2021/01/26	8.5	133.63	2	134.11	132.85	6.5	8,096	0.08%
2021/01/25	2.1	135.21	0.1	135.10	135.60	2	8,024	0.03%
2021/01/22	4.5	138.13	0	0.00	137.45	4.5	7,902	0.06%
2021/01/21	1	142.50	2	143.15	143.00	-1	7,622	-0.01%
2021/01/19	4	136.46	2	136.15	137.95	2	7,029	0.03%
2021/01/18	2.8	134.30	0	0.00	134.40	2.8	6,876	0.04%
2021/01/15	1	136.00	0.1	135.10	134.50	0.9	6,692	0.01%
2021/01/14	1	134.02	1	134.25	134.05	0	6,370	0.00%
2021/01/13	0	135.40	0.1	134.90	135.30	-0.1	6,291	0.00%
2021/01/12	0	132.65	0	0.00	132.10	0	6,137	0.00%
2021/01/08	1.8	130.66	1	131.00	131.20	0.8	5,897	0.01%
2021/01/07	0	0.00	2.1	126.92	128.90	-2.1	5,756	-0.04%
2021/01/06	1	126.20	0	0.00	125.95	1	5,688	0.02%
2021/01/05	1	124.10	0	0.00	124.60	1	5,601	0.02%
2021/01/04	0	0.00	1	124.50	124.35	-1	5,685	-0.02%
2020/12/31	10	122.10	11	122.23	122.25	-1	5,807	-0.02%
2020/12/30	1.1	121.03	3	120.87	121.60	-2	5,778	-0.03%
2020/12/29	0.1	119.90	0	0.00	119.90	0.1	5,802	0.00%
2020/12/25	0.1	118.95	0	0.00	118.95	0.1	5,851	0.00%
2020/12/21	0	0.00	2	118.38	119.35	-2	6,182	-0.03%
2020/12/16	0	0.00	7	118.38	119.25	-7	6,315	-0.11%
2020/12/15	2	116.93	0	0.00	117.05	2	6,176	0.03%
2020/12/11	1	118.20	0	0.00	118.75	1	6,372	0.02%
2020/12/10	7	118.46	0	0.00	118.60	7	6,385	0.11%
2020/12/09	2	119.88	0	0.00	120.05	2	6,346	0.03%
2020/12/08	1	119.50	1	120.00	120.05	0	6,292	0.00%
2020/12/07	2	118.23	1	118.00	118.40	1	6,247	0.02%
2020/12/03	0	0.00	1	115.30	115.40	-1	6,111	-0.02%
2020/12/02	0	0.00	2	115.18	115.40	-2	6,104	-0.03%
2020/12/01	5.1	114.12	4	114.25	114.30	1.1	6,101	0.02%
2020/11/30	3	113.57	0	0.00	113.30	3	6,103	0.05%
2020/11/25	1	114.80	1	114.00	113.95	0	6,079	0.00%
2020/11/24	2	115.43	1	115.95	114.90	1	6,077	0.02%
2020/11/23	1	115.40	0	0.00	115.45	1	6,072	0.02%
2020/11/18	0	0.00	1	113.80	114.35	-1	5,990	-0.02%
2020/11/17	2	115.20	0	0.00	113.60	2	5,798	0.03%
2020/11/16	1	112.55	3	110.40	112.80	-2	5,974	-0.03%
2020/11/13	0	0.00	2	108.85	109.25	-2	5,922	-0.03%
2020/11/12	0	0.00	1	108.75	108.80	-1	5,921	-0.02%
2020/11/11	0	108.75	5	108.51	108.75	-5	5,951	-0.08%
2020/11/10	1	106.90	1	106.90	107.10	0	5,872	0.00%
2020/11/09	2	108.00	1	108.15	108.10	1	5,890	0.02%
2020/11/06	1	106.70	0	0.00	106.70	1	5,800	0.02%
2020/11/04	1	105.85	0	0.00	106.15	1	5,775	0.02%
2020/11/03	0	0.00	1	104.55	104.60	-1	5,805	-0.02%
2020/11/02	4	102.74	1	103.15	103.40	3	5,855	0.05%
2020/10/30	1	103.15	0	0.00	103.00	1	5,771	0.02%
2020/10/29	2	103.80	0	0.00	103.85	2	5,742	0.03%
2020/10/28	1	104.80	0	0.00	105.00	1	5,746	0.02%
2020/10/27	0	0.00	1	105.45	105.50	-1	5,756	-0.02%
2020/10/21	0	0.00	1.1	106.05	105.95	-1.1	6,583	-0.02%
2020/10/20	3	106.15	0	0.00	106.00	3	6,751	0.04%
2020/10/19	8	106.36	0	0.00	106.60	8	6,827	0.12%
2020/10/16	0	0.00	1	105.70	105.25	-1	6,890	-0.01%
2020/10/14	1	106.80	0	0.00	106.70	1	7,329	0.01%
2020/10/12	3	107.17	23.4	107.09	107.05	-20.4	7,623	-0.27%
2020/10/08	3	106.15	5	105.71	106.20	-2	7,814	-0.03%
2020/10/06	2	104.25	0	0.00	104.25	2	7,948	0.03%
2020/09/29	0.1	102.70	0	0.00	102.55	0.1	8,172	0.00%
2020/09/28	0	0.00	1	102.20	102.30	-1	8,341	-0.01%
2020/09/25	20	100.52	1	100.50	100.65	19	8,481	0.22%
2020/09/24	5	100.76	0	0.00	100.45	5	8,572	0.06%
2020/09/22	0.1	103.60	0	0.00	103.10	0.1	8,512	0.00%
2020/09/18	0.2	105.35	1	105.55	105.30	-0.8	8,603	-0.01%
2020/09/17	0.1	105.40	0	0.00	105.40	0.1	8,688	0.00%
2020/09/16	0	0.00	13	106.65	106.55	-13	8,687	-0.15%
2020/09/15	0	0.00	7	104.92	104.95	-7	8,615	-0.08%
2020/09/14	1.1	104.45	4	104.38	104.55	-2.9	8,564	-0.03%
2020/09/11	0.1	103.25	4	103.11	103.25	-3.9	8,552	-0.05%
2020/09/10	0	0.00	2	102.98	103.20	-2	8,696	-0.02%
2020/09/09	2	101.30	1	101.65	102.30	1	8,816	0.01%
2020/09/08	0	0.00	5	102.93	103.00	-5	8,871	-0.06%
2020/09/04	0.1	103.00	0	0.00	102.55	0.1	9,299	0.00%
2020/09/03	0.1	103.50	0	0.00	103.30	0.1	9,383	0.00%
2020/09/02	1	102.75	0	0.00	103.00	1	9,487	0.01%
2020/09/01	0	0.00	2	102.78	103.35	-2	9,676	-0.02%
2020/08/31	2	102.08	0	0.00	101.80	2	9,746	0.02%
2020/08/26	0	0.00	1	104.00	104.30	-1	10,240	-0.01%
2020/08/25	1	104.00	0	0.00	103.90	1	10,336	0.01%
2020/08/21	0.1	102.90	0	0.00	102.80	0.1	10,427	0.00%
2020/08/20	6	101.06	10	102.19	100.60	-4	10,368	-0.04%
2020/08/18	1	104.75	1	105.00	105.00	0	10,301	0.00%
2020/08/17	2	105.50	0	0.00	105.60	2	10,461	0.02%
2020/08/13	0	0.00	29	104.25	104.25	-29	10,596	-0.27%
2020/08/12	1	103.75	0	0.00	103.25	1	10,596	0.01%
2020/08/11	1	105.00	1	105.10	104.80	0	10,636	0.00%
2020/08/10	1	105.60	2	105.73	105.60	-1	10,686	-0.01%
2020/08/06	0	0.00	3	105.78	105.40	-3	10,703	-0.03%
2020/08/05	2	104.35	3	104.22	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	3	103.08	103.30	-3	10,799	-0.03%
2020/08/03	0	0.00	1	102.90	102.00	-1	10,820	-0.01%
2020/07/31	0	0.00	2	103.85	103.80	-2	10,803	-0.02%
2020/07/30	2	104.10	0	0.00	104.05	2	10,817	0.02%
2020/07/29	0	0.00	4	102.91	102.55	-4	10,838	-0.04%
2020/07/28	6	106.75	9	105.69	103.60	-3	10,938	-0.03%
2020/07/27	2	103.18	8	102.93	103.30	-6	10,878	-0.06%
2020/07/24	2	99.58	2	99.80	98.50	0	10,696	0.00%
2020/07/22	3	99.10	3	99.07	98.95	0	10,665	0.00%
2020/07/21	1	98.80	12	98.53	98.70	-11	10,641	-0.10%
2020/07/20	2	96.80	1	96.85	97.05	1	10,451	0.01%
2020/07/17	1	97.20	0	0.00	97.20	1	10,475	0.01%
2020/07/15	15	97.47	2	97.30	97.05	13	10,605	0.12%
2020/07/14	0	0.00	1	95.90	96.65	-1	10,825	-0.01%
2020/07/13	1	96.05	1	95.60	96.05	0	10,808	0.00%
2020/07/10	1	95.00	0	0.00	94.65	1	10,897	0.01%
2020/07/09	1	95.40	2	95.55	95.45	-1	10,924	-0.01%
2020/07/08	0	0.00	2	94.90	95.15	-2	10,927	-0.02%
2020/07/07	2.1	94.60	1	94.50	94.50	1.1	10,839	0.01%
2020/07/06	0.3	94.00	2	93.65	94.15	-1.7	10,868	-0.02%
2020/07/03	0	0.00	5	92.46	92.55	-5	10,881	-0.05%
2020/07/02	0	0.00	5	91.25	91.50	-5	10,886	-0.05%
2020/07/01	0	0.00	4	90.58	90.50	-4	10,964	-0.04%
2020/06/29	4	88.85	0	0.00	89.10	4	10,992	0.04%
2020/06/24	0	0.00	4	90.15	90.00	-4	11,055	-0.04%
2020/06/23	0	0.00	4	89.64	89.45	-4	11,253	-0.04%
2020/06/22	1	89.15	0	0.00	89.05	1	11,428	0.01%
2020/06/19	1	88.90	4	88.90	88.85	-3	11,796	-0.03%
2020/06/18	1.1	88.87	5	88.78	88.90	-3.9	12,203	-0.03%
2020/06/17	2	88.78	2	89.00	89.00	0	12,493	0.00%
2020/06/16	1	89.20	2	89.00	88.90	-1	12,982	-0.01%
2020/06/15	7	87.47	1	88.15	87.00	6	13,934	0.04%
2020/06/12	4	87.70	0	0.00	88.25	4	14,552	0.03%
2020/06/11	3	89.98	6	90.49	89.05	-3	15,044	-0.02%
2020/06/10	5	90.20	3	90.08	90.45	2	15,370	0.01%
2020/06/09	0	0.00	5	89.65	89.60	-5	16,081	-0.03%
2020/06/08	2	89.15	1	88.90	89.50	1	16,639	0.01%
2020/06/05	1	88.05	4	87.98	88.35	-3	16,634	-0.02%
2020/06/04	2	87.60	3	87.43	87.60	-1	16,865	-0.01%
2020/06/03	1	86.30	15	86.50	86.80	-14	17,076	-0.08%
2020/06/02	0	0.00	6	85.42	85.30	-6	17,058	-0.04%
2020/06/01	0	0.00	7	84.93	84.90	-7	17,022	-0.04%
2020/05/29	1	83.55	2	84.15	84.45	-1	17,023	-0.01%
2020/05/28	1	83.85	4	84.83	83.85	-3	17,119	-0.02%
2020/05/26	0	0.00	6	84.48	84.45	-6	17,792	-0.03%
2020/05/25	1	82.30	0	0.00	83.50	1	17,786	0.01%
2020/05/22	3	83.05	2	83.00	82.95	1	17,846	0.01%
2020/05/21	0	0.00	12	84.49	84.50	-12	17,849	-0.07%
2020/05/20	2	83.90	0	0.00	83.80	2	17,813	0.01%
2020/05/19	2	83.85	4	83.99	83.90	-2	17,757	-0.01%
2020/05/18	4	83.00	1	83.15	83.15	3	17,798	0.02%
2020/05/15	1	84.05	0	0.00	83.85	1	17,869	0.01%
2020/05/14	7	83.56	1	83.40	83.30	6	17,870	0.03%
2020/05/13	3	84.30	0	0.00	84.30	3	17,808	0.02%
2020/05/12	7	83.99	0	0.00	84.05	7	17,821	0.04%
2020/05/11	6	85.08	2	85.00	85.05	4	17,723	0.02%
2020/05/08	6	84.46	0	0.00	84.35	6	17,698	0.03%
2020/05/07	1	84.10	1.1	84.09	83.85	-0.1	17,719	0.00%
2020/05/06	0	0.00	10	83.35	83.50	-10	17,775	-0.06%
2020/05/05	0	0.00	2	83.30	83.40	-2	17,851	-0.01%
2020/05/04	5	82.79	3	82.93	83.00	2	17,833	0.01%
2020/04/30	6	85.15	10	85.24	85.50	-4	17,721	-0.02%
2020/04/29	1	83.65	14	83.52	83.70	-13	17,672	-0.07%
2020/04/28	1	82.60	1	82.55	82.55	0	17,849	0.00%
2020/04/27	1	82.45	2	82.28	82.55	-1	18,260	-0.01%
2020/04/24	2	80.68	1	80.85	80.90	1	18,144	0.01%
2020/04/23	1	80.75	0	0.00	80.90	1	18,184	0.01%
2020/04/22	2	80.38	0	0.00	80.60	2	18,107	0.01%
2020/04/21	30	80.92	7	82.11	80.60	23	18,096	0.13%
2020/04/20	10	83.18	3	83.03	83.00	7	17,938	0.04%
2020/04/17	1.3	83.15	20	83.31	83.25	-18.7	17,844	-0.10%
2020/04/16	11	80.64	11	80.49	80.80	0	17,420	0.00%
2020/04/15	4	81.26	5	81.36	81.20	-1	17,333	-0.01%
2020/04/14	6	80.74	37	80.56	80.95	-31	17,185	-0.18%
2020/04/13	0	0.00	5	79.03	78.80	-5	17,072	-0.03%
2020/04/10	5	79.04	2	79.20	79.30	3	17,104	0.02%
2020/04/09	2	78.98	26	79.38	79.25	-24	17,121	-0.14%
2020/04/08	6.3	79.18	15	79.34	79.60	-8.7	16,942	-0.05%
2020/04/07	3	78.30	8	78.55	78.50	-5	16,760	-0.03%
2020/04/06	7	76.49	6	76.67	77.05	1	16,558	0.01%
2020/04/01	1	76.00	1	76.40	75.90	0	16,404	0.00%
2020/03/31	5	76.15	5	76.70	76.15	0	16,291	0.00%
2020/03/30	6	74.85	7	75.36	75.85	-1	16,158	-0.01%
2020/03/27	6	77.80	2	77.45	76.60	4	15,956	0.03%
2020/03/26	10	76.74	1	77.40	77.20	9	15,647	0.06%
2020/03/25	3	77.00	12.2	77.10	76.85	-9.2	15,383	-0.06%
2020/03/24	27	75.04	8	74.45	74.25	19	14,877	0.13%
2020/03/23	9	71.07	3	71.35	70.80	6	14,493	0.04%
2020/03/20	6	73.33	22	72.20	74.00	-16	14,198	-0.11%
2020/03/19	37.2	69.11	17	70.09	68.55	20.2	13,591	0.15%
2020/03/18	33	74.57	1	72.85	72.80	32	12,556	0.26%
2020/03/17	25.4	74.74	9	75.27	74.85	16.4	11,920	0.14%
2020/03/16	20	78.15	2	78.45	77.30	18	11,101	0.16%
2020/03/13	20	77.69	5	77.12	81.00	15	10,628	0.14%
2020/03/12	23	82.09	3	81.68	82.15	20	9,783	0.20%
2020/03/11	4	85.81	0	0.00	85.30	4	9,093	0.04%
2020/03/10	17	85.23	1	85.00	86.30	16	8,896	0.18%
2020/03/09	3	86.33	0	0.00	85.85	3	8,539	0.04%
2020/03/06	3	88.67	0	0.00	88.35	3	8,102	0.04%
2020/03/05	1	90.20	1	90.05	90.20	0	7,852	0.00%
2020/03/04	3.1	88.59	1	88.75	89.20	2.1	7,779	0.03%
2020/03/03	1	88.65	1	88.80	88.60	0	7,661	0.00%
2020/03/02	19	87.57	1	87.40	87.35	18	7,510	0.24%
2020/02/27	3	88.65	2	88.63	88.65	1	7,110	0.01%
2020/02/26	2	89.28	4	89.70	89.45	-2	6,741	-0.03%
2020/02/25	2	90.10	2	89.98	90.35	0	6,515	0.00%
2020/02/24	3.2	90.08	3	90.00	90.10	0.2	6,423	0.00%
2020/02/20	2	91.93	0	0.00	91.70	2	6,287	0.03%
2020/02/19	1	92.00	2	92.00	92.10	-1	6,213	-0.02%
2020/02/18	6	91.38	1	91.10	91.05	5	6,122	0.08%
2020/02/17	2	92.23	0	0.00	92.30	2	5,950	0.03%
2020/02/14	2	93.03	0	0.00	92.95	2	5,878	0.03%
2020/02/13	1	93.20	1	92.90	92.80	0	5,836	0.00%
2020/02/12	5	92.41	1	92.75	92.65	4	5,837	0.07%
2020/02/11	0	0.00	4	91.73	91.75	-4	5,791	-0.07%
2020/02/10	2	90.60	0	0.00	91.00	2	5,757	0.03%
2020/02/06	4	91.89	2	91.75	92.30	2	5,616	0.04%
2020/02/05	4	90.78	1	90.90	90.85	3	5,550	0.05%
2020/02/04	1	90.85	0	0.00	90.60	1	5,485	0.02%
2020/02/03	12.1	88.79	0	0.00	89.05	12.1	5,494	0.22%
2020/01/31	9	90.36	1	90.60	89.95	8	5,321	0.15%
2020/01/30	11	93.49	2	92.88	92.15	9	5,069	0.18%
2020/01/16	4	97.16	0	0.00	97.30	4	4,540	0.09%
2020/01/15	2	97.50	0	0.00	97.60	2	4,438	0.05%
2020/01/10	4	97.30	5	97.20	97.30	-1	4,083	-0.02%
2020/01/09	0.1	97.00	0	0.00	96.95	0.1	3,974	0.00%
2020/01/08	0	0.00	25	96.05	95.65	-25	3,921	-0.64%
2020/01/07	1.1	95.72	1	95.85	96.10	0.1	3,852	0.00%
2020/01/06	2	96.78	0	0.00	96.40	2	3,905	0.05%
2020/01/02	5	97.95	0	0.00	97.65	5	3,954	0.13%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/30	3	98.23	0	0.00	97.80	3	3,933	0.08%
2019/12/26	1	97.25	0	0.00	97.35	1	4,006	0.02%
2019/12/20	2	97.05	0	0.00	96.95	2	4,296	0.05%
2019/12/19	1	97.60	2	97.70	97.65	-1	4,321	-0.02%
2019/12/17	3	97.97	0	0.00	98.15	3	4,431	0.07%
2019/12/16	1	96.85	1	96.80	96.85	0	4,483	0.00%
2019/12/13	3	96.90	0	0.00	96.90	3	4,692	0.06%
2019/12/12	0	0.00	4	95.83	95.85	-4	4,677	-0.09%
2019/12/11	0	0.00	10	93.75	93.75	-10	4,718	-0.21%
2019/12/06	2	92.88	0	0.00	93.05	2	4,869	0.04%
2019/12/02	0	0.00	6	92.03	92.05	-6	5,793	-0.10%
2019/11/29	2	91.50	0	0.00	91.50	2	5,843	0.03%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	0.1	92.60	0	0.00	92.50	0.1	6,355	0.00%
2019/11/20	0.1	93.25	5	93.10	93.25	-5	6,354	-0.08%
2019/11/15	5	92.30	0	0.00	92.30	5	6,467	0.08%
2019/11/14	2	91.43	0.1	91.40	91.40	1.9	6,534	0.03%
2019/11/12	0	0.00	3	91.55	92.00	-3	6,834	-0.04%
2019/11/11	0	0.00	2	91.30	91.15	-2	6,916	-0.03%
2019/11/07	39	93.13	1	92.65	92.85	38	6,947	0.55%
2019/11/06	3	92.95	0.4	93.20	93.35	2.6	6,980	0.04%
2019/11/05	0	0.00	6	92.62	92.90	-6	7,187	-0.08%
2019/11/04	0	0.00	5	91.30	92.20	-5	7,536	-0.07%
2019/11/01	0	0.00	0.1	90.10	90.10	-0.1	7,768	0.00%
2019/10/31	1	90.50	1	90.25	90.10	0	8,003	0.00%
2019/10/30	0	0.00	2	89.50	89.85	-2	7,929	-0.03%
2019/10/29	0	0.00	2	89.53	89.45	-2	7,891	-0.03%
2019/10/25	1	88.90	0	0.00	88.80	1	7,770	0.01%
2019/10/24	0	0.00	1	88.60	88.80	-1	7,690	-0.01%
2019/10/23	0	0.00	1	88.40	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	5	88.50	88.70	-5	7,742	-0.06%
2019/10/18	0	0.00	0	87.90	87.95	0	7,908	0.00%
2019/10/16	0	0.00	1	87.95	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	3	87.70	87.70	-3	8,218	-0.04%
2019/10/14	0	0.00	1	87.40	87.55	-1	8,237	-0.01%
2019/10/08	1	86.50	2	86.15	86.50	-1	8,169	-0.01%
2019/10/04	0	85.15	2	84.80	85.15	-2	8,144	-0.02%
2019/10/02	1	85.70	5	85.85	85.65	-4	8,133	-0.05%
2019/10/01	5	85.70	1	85.95	85.95	4	8,066	0.05%
2019/09/27	0	84.60	3	85.10	84.60	-3	8,011	-0.04%
2019/09/26	1	84.25	0	0.00	84.30	1	8,006	0.01%
2019/09/25	2	83.98	0	0.00	84.10	2	8,007	0.03%
2019/09/24	0	0.00	2	84.38	84.65	-2	8,170	-0.02%
2019/09/23	1	84.50	0	0.00	84.50	1	8,155	0.01%
2019/09/20	3	84.70	0	0.00	84.70	3	8,338	0.04%
2019/09/19	0	0.00	1	84.45	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	9	84.81	84.95	-9	8,303	-0.11%
2019/09/17	1	84.25	0	0.00	84.25	1	8,296	0.01%
2019/09/16	4	84.31	2	84.13	84.40	2	8,469	0.02%
2019/09/12	0	83.80	10	84.14	83.90	-10	8,480	-0.12%
2019/09/11	0	0.00	1	83.45	83.45	-1	8,689	-0.01%
2019/09/09	0	0.00	24	83.80	83.80	-24	8,675	-0.28%
2019/09/06	0	83.30	13	83.36	83.50	-13	8,517	-0.15%
2019/09/05	0	0.00	60	83.02	83.00	-60	8,329	-0.72%
2019/09/04	0	0.00	7	81.76	82.15	-7	8,060	-0.09%
2019/09/03	5	81.85	0	0.00	81.20	5	8,057	0.06%
2019/09/02	8	81.95	3	81.85	81.90	5	8,101	0.06%
2019/08/30	0	81.85	4	81.41	81.85	-4	8,117	-0.05%
2019/08/26	3	79.77	0	0.00	79.65	3	8,107	0.04%
2019/08/23	0	81.00	0	0.00	81.00	0	8,030	0.00%
2019/08/22	10	81.45	5	81.55	80.90	5	8,137	0.06%
2019/08/21	1	80.95	0	0.00	81.10	1	8,144	0.01%
2019/08/20	10	80.85	0	0.00	81.00	10	8,234	0.12%
2019/08/19	10	80.53	1	80.75	80.80	9	8,265	0.11%
2019/08/16	1	79.95	1	80.35	80.35	0	8,584	0.00%
2019/08/15	4	79.31	40	79.13	79.40	-36	8,658	-0.42%
2019/08/14	40.2	80.71	0	0.00	80.30	40.2	8,722	0.46%
2019/08/13	3	79.73	0	0.00	79.70	3	8,837	0.03%
2019/08/12	1	80.60	0	0.00	80.60	1	9,106	0.01%
2019/08/08	23	80.58	0	0.00	80.65	23	9,337	0.25%
2019/08/07	38	80.11	0	0.00	79.70	38	9,541	0.40%
2019/08/06	13	79.30	0	0.00	80.10	13	9,598	0.14%
2019/08/05	6	80.13	65	80.17	80.15	-59	9,494	-0.62%
2019/08/02	13	80.92	21	80.87	80.95	-8	9,347	-0.09%
2019/08/01	0	0.00	10	82.15	82.30	-10	9,181	-0.11%
2019/07/31	1	82.80	0	0.00	82.80	1	9,324	0.01%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/25	0	0.00	2	83.63	83.80	-2	10,100	-0.02%
2019/07/23	0	0.00	1	83.65	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	1	83.40	83.40	-1	10,034	-0.01%
2019/07/19	4	83.08	1	83.20	83.00	3	9,953	0.03%
2019/07/17	0	0.00	1	82.95	82.80	-1	9,816	-0.01%
2019/07/11	0	0.00	1	83.00	82.85	-1	10,329	-0.01%
2019/07/03	1	81.45	0	0.00	81.50	1	10,782	0.01%
2019/07/01	0	0.00	11	82.55	82.65	-11	10,800	-0.10%
2019/06/26	2	80.30	12	80.38	80.35	-10	10,621	-0.09%
2019/06/25	2	81.30	3	80.77	80.75	-1	10,580	-0.01%
2019/06/24	8	81.29	3	81.45	81.20	5	10,490	0.05%
2019/06/21	0	0.00	9	80.98	80.85	-9	10,258	-0.09%
2019/06/20	0	0.00	3	80.95	80.85	-3	10,120	-0.03%
2019/06/19	1	80.25	3	80.08	80.75	-2	10,042	-0.02%
2019/06/14	0	0.00	5	78.90	78.90	-5	10,058	-0.05%
2019/06/12	5	79.30	0	0.00	79.70	5	10,302	0.05%
2019/06/11	6	79.38	3	79.45	79.40	3	10,234	0.03%
2019/06/10	50	78.63	0	0.00	79.05	50	10,226	0.49%
2019/06/06	1	77.65	0	0.00	77.70	1	10,329	0.01%
2019/06/05	0	0.00	1	78.60	78.30	-1	10,282	-0.01%
2019/06/03	11	78.18	0	0.00	78.55	11	10,515	0.10%
2019/05/31	0	0.00	4	78.13	78.45	-4	10,741	-0.04%
2019/05/29	1	76.50	0	0.00	76.75	1	10,785	0.01%
2019/05/28	2	77.05	0	0.00	77.10	2	10,839	0.02%
2019/05/27	10	77.18	0	0.00	77.15	10	10,940	0.09%
2019/05/24	0	0.00	50	77.17	77.35	-50	11,071	-0.45%
2019/05/23	7	77.05	10	77.00	76.95	-3	11,135	-0.03%
2019/05/22	10	78.60	0	0.00	78.40	10	11,019	0.09%
2019/05/21	12	78.32	0	0.00	78.40	12	11,415	0.11%
2019/05/20	12	78.45	0	0.00	78.20	12	11,133	0.11%
2019/05/17	16	78.76	0	0.00	78.25	16	11,004	0.15%
2019/05/16	2	79.40	0	0.00	79.05	2	10,671	0.02%
2019/05/15	5	79.52	0	0.00	79.75	5	10,447	0.05%
2019/05/14	5	79.64	0	0.00	79.65	5	10,229	0.05%
2019/05/13	6	80.36	3	80.75	80.15	3	9,994	0.03%
2019/05/10	2	81.05	0	0.00	81.50	2	9,793	0.02%
2019/05/09	8	81.57	3	81.45	81.55	5	9,684	0.05%
2019/05/07	25	83.06	0	0.00	83.15	25	9,480	0.26%
2019/05/06	5	82.24	0	0.00	82.30	5	9,368	0.05%
2019/05/03	1	83.20	2	83.58	83.75	-1	9,302	-0.01%
2019/04/26	1	82.30	0	0.00	82.45	1	9,151	0.01%
2019/04/24	0	0.00	1	83.55	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	8	82.87	83.05	-8	9,597	-0.08%
2019/04/19	0	0.00	1	82.80	82.80	-1	9,709	-0.01%
2019/04/18	0	0.00	20.3	82.97	82.70	-20.3	9,548	-0.21%
2019/04/17	0	0.00	1	82.40	82.75	-1	9,394	-0.01%
2019/04/16	0	0.00	2.4	81.89	82.10	-2.4	9,192	-0.03%
2019/04/10	0	0.00	20	81.35	81.50	-20	9,634	-0.21%
2019/04/09	0	0.00	1	81.40	81.40	-1	9,531	-0.01%
2019/04/02	0	0.00	1	80.20	80.15	-1	9,539	-0.01%
2019/04/01	20	80.35	12	80.30	79.85	8	9,544	0.08%
2019/03/26	1	78.50	2	78.70	78.65	-1	9,592	-0.01%
2019/03/25	0	78.40	20	78.00	78.15	-20	9,674	-0.21%
2019/03/22	0	0.00	22	79.34	79.35	-22	9,652	-0.23%
2019/03/21	0	0.00	2	78.93	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	31	78.41	78.50	-31	9,598	-0.32%
2019/03/18	10	77.80	9	77.94	78.10	1	9,490	0.01%
2019/03/15	2	77.35	2	77.15	77.60	0	9,503	0.00%
2019/03/14	0	0.00	1	77.00	77.05	-1	9,425	-0.01%
2019/03/12	0	0.00	1	77.30	77.25	-1	9,668	-0.01%
2019/03/11	1	75.95	0	0.00	76.15	1	9,506	0.01%
2019/03/08	3	76.03	1	75.95	76.00	2	9,659	0.02%
2019/03/07	8	76.98	0	0.00	76.65	8	9,564	0.08%
2019/03/05	0	76.90	0	0.00	76.75	0	9,208	0.00%
2019/03/04	1.1	77.30	1	77.10	76.95	0.1	9,178	0.00%
2019/02/26	0	0.00	2	77.75	77.70	-2	8,995	-0.02%
2019/02/25	1.1	77.46	16	77.50	77.50	-15	8,829	-0.17%
2019/02/22	0	0.00	20	76.85	76.95	-20	8,759	-0.23%
2019/02/21	0	0.00	23	76.96	77.10	-23	8,738	-0.26%
2019/02/20	1	76.35	4	76.40	76.35	-3	8,545	-0.04%
2019/02/18	0.1	75.75	12	75.75	75.65	-11.9	8,168	-0.15%
2019/02/15	2	75.05	0	0.00	75.05	2	8,163	0.02%
2019/02/14	1	75.25	2	75.40	75.25	-1	8,284	-0.01%
2019/02/11	1	75.50	0	0.00	75.15	1	8,939	0.01%
2019/01/29	1	74.25	0	0.00	74.50	1	8,949	0.01%
2019/01/28	0	0.00	20	75.15	75.15	-20	8,953	-0.22%
2019/01/25	1	74.55	2	74.65	75.00	-1	9,001	-0.01%
2019/01/23	9	73.73	1	73.75	73.70	8	9,099	0.09%
2019/01/22	4	73.93	0	0.00	74.05	4	9,094	0.04%
2019/01/21	0	0.00	1	76.65	76.50	-1	9,112	-0.01%
2019/01/18	1	75.80	2	76.00	75.95	-1	9,237	-0.01%
2019/01/17	2	75.38	0	0.00	75.55	2	9,581	0.02%
2019/01/16	0	0.00	1	75.60	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	1	75.25	75.65	-1	9,789	-0.01%
2019/01/11	0.1	75.60	11	75.45	75.50	-11	9,912	-0.11%
2019/01/10	1	74.75	1	74.80	74.80	0	9,872	0.00%
2019/01/09	0	0.00	1	75.10	75.00	-1	10,164	-0.01%
2019/01/08	1	73.70	0	0.00	73.65	1	10,251	0.01%
2019/01/07	0	0.00	1	73.50	73.95	-1	10,889	-0.01%
2019/01/04	11	72.31	20	72.69	72.20	-9	11,031	-0.08%
2019/01/03	1	73.50	0	0.00	73.35	1	11,818	0.01%
2019/01/02	4	74.23	0	0.00	74.05	4	11,938	0.03%
2018/12/28	0	0.00	3	75.35	75.50	-3	12,571	-0.02%
2018/12/27	0	0.00	2	75.00	75.05	-2	12,940	-0.02%
2018/12/25	4	73.70	0	0.00	73.75	4	12,867	0.03%
2018/12/24	1.1	74.75	0	0.00	74.70	1.1	12,756	0.01%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/21	8	74.64	0	0.00	75.20	8	12,926	0.06%
2018/12/20	1	75.00	0	0.00	75.05	1	13,248	0.01%
2018/12/19	0.3	75.90	0	0.00	75.90	0.3	13,222	0.00%
2018/12/17	0.1	76.10	1	76.00	75.95	-1	13,268	-0.01%
2018/12/14	7	74.96	0	0.00	75.35	7	13,243	0.05%
2018/12/12	2.1	75.98	2	76.00	76.20	0.1	13,210	0.00%
2018/12/11	8	74.71	0	0.00	75.05	8	13,215	0.06%
2018/12/10	3.1	74.51	2	74.50	74.45	1.1	13,270	0.01%
2018/12/07	2	75.55	0	0.00	75.45	2	13,404	0.01%
2018/12/06	22.1	75.12	5	75.05	75.10	17.1	13,600	0.13%
2018/12/05	1	76.80	0	0.00	76.65	1	13,587	0.01%
2018/12/04	0	0.00	3	78.25	78.25	-3	13,516	-0.02%
2018/12/03	5	77.95	0	0.00	78.80	5	13,489	0.04%
2018/11/30	1	77.25	0	0.00	76.75	1	13,291	0.01%
2018/11/29	5	77.75	12	77.75	77.05	-7	13,262	-0.05%
2018/11/28	2	76.25	0	0.00	76.90	2	13,153	0.02%
2018/11/27	3	75.27	0	0.00	76.05	3	13,089	0.02%
2018/11/26	3.1	76.01	0	0.00	76.15	3.1	13,032	0.02%
2018/11/23	5	75.30	0	0.00	75.35	5	13,091	0.04%
2018/11/22	2	75.73	0	0.00	75.60	2	13,247	0.02%
2018/11/21	13	75.08	1	75.05	76.00	12	13,286	0.09%
2018/11/20	4	76.10	0	0.00	76.00	4	13,118	0.03%
2018/11/19	5.1	76.76	0	0.00	76.70	5.1	13,017	0.04%
2018/11/16	11	76.99	0	0.00	76.95	11	12,964	0.08%
2018/11/15	2	76.95	0	0.00	77.60	2	12,876	0.02%
2018/11/13	1	75.80	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	1	78.05	78.00	-1	12,712	-0.01%
2018/11/09	4	77.79	0	0.00	77.80	4	12,685	0.03%
2018/11/08	10	78.85	22	78.90	78.85	-12	12,143	-0.10%
2018/11/06	0	0.00	4	78.00	78.00	-4	12,027	-0.03%
2018/11/05	0	0.00	4	78.00	78.25	-4	11,945	-0.03%
2018/11/02	1	78.55	0	0.00	78.65	1	11,895	0.01%
2018/11/01	1	78.20	9	77.60	78.40	-8	11,851	-0.07%
2018/10/29	12	75.64	0	0.00	75.75	12	11,553	0.10%
2018/10/26	15	75.87	27	76.05	75.40	-12	11,468	-0.10%
2018/10/25	15.1	75.83	3	75.50	75.50	12.1	11,239	0.11%
2018/10/24	11	77.35	0	0.00	77.40	11	10,803	0.10%
2018/10/23	11.3	78.16	0	0.00	77.75	11.3	10,641	0.11%
2018/10/22	2	78.35	0	0.00	79.20	2	10,326	0.02%
2018/10/19	4.1	78.14	0	0.00	79.30	4.1	10,260	0.04%
2018/10/18	11	79.60	0	0.00	79.15	11	10,165	0.11%
2018/10/17	10	80.43	1	80.20	79.40	9	10,117	0.09%
2018/10/16	26	79.18	10	78.95	79.30	16	9,921	0.16%
2018/10/15	34.5	78.95	10	78.80	79.20	24.5	9,950	0.25%
2018/10/12	63.1	79.01	4	78.68	80.05	59.1	9,350	0.63%
2018/10/11	36	78.69	3	79.30	77.40	33	9,184	0.36%
2018/10/09	20	83.13	0	0.00	83.25	20	8,092	0.25%
2018/10/08	16.1	82.86	0	0.00	83.00	16.1	7,840	0.20%
2018/10/05	9	84.02	0	0.00	83.45	9	7,292	0.12%
2018/10/04	8.1	84.94	0	0.00	84.90	8.1	6,962	0.12%
2018/10/03	0	0.00	31	86.00	85.95	-31	6,865	-0.45%
2018/10/02	3	86.37	0	0.00	86.05	3	6,874	0.04%
2018/10/01	0	0.00	1	86.90	87.35	-1	6,934	-0.01%
2018/09/28	2	86.80	13	87.17	86.90	-11	6,925	-0.16%
2018/09/27	0	0.00	1	87.35	87.35	-1	6,757	-0.01%
2018/09/26	0	0.00	3	86.85	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	1	87.00	87.10	-1	6,273	-0.02%
2018/09/18	0.1	85.50	0	0.00	85.40	0.1	6,361	0.00%
2018/09/14	12	86.18	4	86.20	86.50	8	6,517	0.12%
2018/09/13	21	85.18	0	0.00	84.95	21	6,481	0.32%
2018/09/12	10	85.64	2	85.70	85.55	8	6,167	0.13%
2018/09/11	12	85.64	1	85.65	85.65	11	5,989	0.18%
2018/09/07	5	86.10	5	86.10	86.40	0	5,723	0.00%
2018/08/31	1	86.95	3	86.75	86.95	-2	5,795	-0.03%
2018/08/30	0	0.00	2	87.85	87.55	-2	5,836	-0.03%
2018/08/28	0	0.00	1	86.30	86.25	-1	5,600	-0.02%
2018/08/21	13	84.35	0	0.00	84.55	13	5,515	0.24%
2018/08/17	0	0.00	1	83.65	83.65	-1	5,479	-0.02%
2018/08/16	6	83.83	0	0.00	83.80	6	5,421	0.11%
2018/08/15	5	83.75	0	0.00	83.75	5	5,381	0.09%
2018/08/14	0	0.00	5	84.50	84.55	-5	5,340	-0.09%
2018/08/13	10	84.33	0	0.00	83.95	10	5,368	0.19%
2018/08/08	0	0.00	1	86.25	86.15	-1	5,408	-0.02%
2018/08/06	0	0.00	3	85.75	85.70	-3	5,727	-0.05%
2018/08/03	0	0.00	4	85.40	85.55	-4	5,980	-0.07%
2018/08/02	1	84.85	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	2	86.08	86.15	-2	6,036	-0.03%
2018/07/31	4	85.10	0	0.00	85.55	4	6,058	0.07%
2018/07/30	0	0.00	13	85.70	85.55	-13	6,077	-0.21%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/24	0	0.00	10	84.35	84.70	-10	6,082	-0.16%
2018/07/23	0	0.00	1	84.50	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	13	84.51	84.65	-13	6,337	-0.21%
2018/07/19	0	0.00	18	83.66	83.30	-18	6,304	-0.29%
2018/07/18	0	0.00	4	83.15	83.05	-4	6,365	-0.06%
2018/07/17	4	82.75	0	0.00	82.55	4	6,322	0.06%
2018/07/16	0	0.00	2	83.30	83.00	-2	6,422	-0.03%
2018/07/12	0	0.00	1	82.20	82.65	-1	6,241	-0.02%
2018/07/11	1	81.45	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	2	82.60	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	5	81.87	82.25	-5	6,131	-0.08%
2018/07/05	4.1	81.00	0	0.00	80.75	4.1	5,994	0.07%
2018/07/03	12	81.23	2	81.90	81.15	10	6,033	0.17%
2018/07/02	0	0.00	9	81.50	81.05	-9	6,052	-0.15%
2018/06/29	10	80.40	11	81.04	81.45	-1	6,045	-0.02%
2018/06/28	15	79.97	0	0.00	80.05	15	5,950	0.25%
2018/06/27	12	80.70	3	80.65	80.40	9	5,831	0.15%
2018/06/26	8	80.24	1	80.45	80.70	7	5,761	0.12%
2018/06/25	12	80.91	0	0.00	80.90	12	5,556	0.22%
2018/06/22	3	80.80	0	0.00	81.15	3	5,478	0.05%
2018/06/20	4	80.75	0	0.00	81.50	4	5,540	0.07%
2018/06/19	1.1	80.68	0	0.00	80.60	1.1	5,466	0.02%
2018/06/15	2	81.70	0	0.00	81.95	2	5,464	0.04%
2018/06/14	2.1	81.99	14	82.50	81.75	-11.9	5,448	-0.22%
2018/06/11	1.1	82.65	1	82.50	82.65	0.1	5,457	0.00%
2018/06/06	0	0.00	7	83.24	83.30	-7	5,598	-0.13%
2018/06/04	0	0.00	1	82.00	82.60	-1	5,547	-0.02%
2018/05/31	5	80.95	0	0.00	80.75	5	5,533	0.09%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	2	82.13	82.20	-2	5,618	-0.04%
2018/05/25	0	0.00	11	81.95	81.85	-11	5,697	-0.19%
2018/05/23	0.1	81.45	0	0.00	81.35	0.1	5,743	0.00%
2018/05/22	0.1	81.90	0	0.00	81.75	0.1	5,770	0.00%
2018/05/17	1	81.45	0	0.00	81.20	1	6,238	0.02%
2018/05/16	0	0.00	1	81.75	81.75	-1	6,281	-0.02%
2018/05/15	0	0.00	22	81.82	81.65	-22	6,311	-0.35%
2018/05/14	1	82.55	47	82.36	82.50	-46	6,727	-0.68%
2018/05/11	0	0.00	16	81.29	81.60	-16	6,558	-0.24%
2018/05/10	0	0.00	1	80.65	80.65	-1	6,315	-0.02%
2018/05/08	1	79.95	0	0.00	80.00	1	6,278	0.02%
2018/05/04	2	78.50	0	0.00	78.95	2	6,314	0.03%
2018/05/03	2	78.65	0	0.00	78.55	2	6,384	0.03%
2018/04/30	30	79.67	0	0.00	80.00	30	6,313	0.48%
2018/04/27	31	79.09	0	0.00	79.20	31	6,300	0.49%
2018/04/26	8.3	79.02	1	79.20	79.05	7.3	6,167	0.12%
2018/04/25	5	79.03	0	0.00	79.30	5	5,981	0.08%
2018/04/24	6	79.45	0	0.00	79.55	6	5,821	0.10%
2018/04/23	16	79.99	0	0.00	79.95	16	5,635	0.28%
2018/04/20	5	80.76	0	0.00	80.75	5	5,524	0.09%
2018/04/16	0	0.00	2	82.40	82.30	-2	5,399	-0.04%
2018/04/11	0	0.00	3	82.93	82.85	-3	5,534	-0.05%
2018/04/10	0	0.00	1	82.50	82.50	-1	5,584	-0.02%
2018/04/09	1	82.15	1	82.15	82.20	0	5,639	0.00%
2018/04/03	4	81.25	0	0.00	81.50	4	5,642	0.07%
2018/03/30	0	0.00	2	82.75	82.85	-2	5,652	-0.04%
2018/03/29	3	81.98	1	81.90	82.10	2	5,612	0.04%
2018/03/28	2	82.48	0	0.00	82.25	2	5,560	0.04%
2018/03/27	21	83.00	1	83.00	83.40	20	5,518	0.36%
2018/03/23	1	82.00	0	0.00	82.10	1	5,489	0.02%
2018/03/22	1	83.50	1	84.40	83.55	0	5,423	0.00%
2018/03/21	0	0.00	3	83.82	83.85	-3	5,430	-0.06%
2018/03/19	0	0.00	2	83.80	83.85	-2	5,405	-0.04%
2018/03/16	11	83.98	0	0.00	83.90	11	5,399	0.20%
2018/03/13	3	84.48	0	0.00	84.95	3	5,409	0.06%
2018/03/12	1	84.15	6	83.87	84.15	-5	5,367	-0.09%
2018/03/09	1	82.95	0	0.00	82.85	1	5,442	0.02%
2018/03/08	0	0.00	5	82.73	82.75	-5	5,427	-0.09%
2018/03/06	0	0.00	14	81.99	82.15	-14	5,449	-0.26%
2018/03/02	0.3	81.30	0	0.00	81.15	0.3	5,452	0.01%
2018/03/01	20	81.90	0	0.00	81.75	20	5,382	0.37%
2018/02/27	0.2	82.55	0	82.55	82.35	0.2	5,345	0.00%
2018/02/22	1	81.50	0	0.00	81.00	1	5,225	0.02%
2018/02/21	2	81.50	0	0.00	81.50	2	5,238	0.04%
2018/02/12	7	79.59	0	0.00	79.70	7	5,082	0.14%
2018/02/09	14	78.85	0	0.00	79.05	14	5,062	0.28%
2018/02/08	2	80.70	1	80.70	80.60	1	4,828	0.02%
2018/02/07	2	80.70	0	0.00	80.65	2	4,854	0.04%
2018/02/06	7	79.92	1	79.70	79.65	6	4,702	0.13%
2018/02/05	1	83.05	0	0.00	83.60	1	4,182	0.02%
2018/02/02	1	84.50	4	84.86	84.90	-3	4,080	-0.07%
2018/02/01	0	0.00	1	84.95	85.25	-1	4,049	-0.02%
2018/01/31	2	84.38	0	0.00	84.65	2	4,014	0.05%
2018/01/30	1	84.50	0	0.00	84.55	1	3,980	0.03%
2018/01/29	1	85.50	0	0.00	85.55	1	3,924	0.03%
2018/01/26	1	87.50	0	0.00	87.50	1	3,841	0.03%
2018/01/23	1	88.35	37	88.06	88.30	-36	3,629	-0.99%
2018/01/22	3	87.78	0	0.00	87.95	3	3,588	0.08%
2018/01/19	1	86.75	1	87.00	87.15	0	3,550	0.00%
2018/01/18	0	0.00	7	86.10	86.30	-7	3,516	-0.20%
2018/01/15	1	84.65	0	0.00	84.65	1	3,328	0.03%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	3	83.90	84.10	-3	3,298	-0.09%
2018/01/05	0	0.00	23	83.53	83.75	-23	3,272	-0.70%
2018/01/04	0	0.00	4	83.50	83.50	-4	3,291	-0.12%
2018/01/03	0	0.00	3	83.20	83.35	-3	3,464	-0.09%
2018/01/02	0	0.00	2	82.40	82.60	-2	3,412	-0.06%