元大台灣50 (0050)-群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.6	166.97	0	0.00	166.00	3.6	9,065	0.04%
2024/05/30	1.9	168.15	1	168.85	167.90	0.9	9,200	0.01%
2024/05/29	0.6	171.41	0.2	171.79	170.85	0.4	9,451	0.00%
2024/05/28	0.1	172.90	0.1	172.74	173.20	0	9,482	0.00%
2024/05/27	9	173.02	0.2	172.65	172.95	8.8	9,504	0.09%
2024/05/24	1.1	170.24	0.2	170.20	170.60	0.9	9,509	0.01%
2024/05/23	2.1	170.51	0.6	170.77	171.30	1.4	9,611	0.01%
2024/05/22	0	169.39	7.4	169.49	170.00	-7.4	9,831	-0.07%
2024/05/21	1.3	166.66	0.1	166.80	167.00	1.2	9,929	0.01%
2024/05/20	2.2	167.00	3.2	166.95	167.20	-1.1	10,029	-0.01%
2024/05/17	3	167.35	0	167.05	167.25	3	10,138	0.03%
2024/05/16	0	169.30	0.1	169.15	167.45	-0.1	10,210	0.00%
2024/05/15	0	0.00	9.4	165.94	166.65	-9.4	10,302	-0.09%
2024/05/14	0	163.90	7.4	163.86	164.40	-7.4	10,754	-0.07%
2024/05/13	0	163.30	11.3	163.47	163.30	-11.3	10,911	-0.10%
2024/05/10	2	161.25	1.1	161.06	161.65	0.9	10,908	0.01%
2024/05/09	0.1	160.78	1.1	160.86	160.50	-1	10,887	-0.01%
2024/05/08	0	0.00	2.1	160.14	160.70	-2.1	10,915	-0.02%
2024/05/07	0	0.00	1.5	160.00	160.10	-1.5	10,975	-0.01%
2024/05/06	1	159.65	2.2	159.21	159.20	-1.1	11,315	-0.01%
2024/05/03	1	157.05	2.2	156.80	156.95	-1.2	11,435	-0.01%
2024/05/02	0.2	156.51	0.1	156.79	156.15	0.1	11,775	0.00%
2024/04/30	0	159.18	11.1	159.10	158.25	-11.1	11,907	-0.09%
2024/04/29	0	158.55	0.4	158.50	158.80	-0.4	11,948	0.00%
2024/04/26	0	156.06	1.6	156.05	156.00	-1.5	12,035	-0.01%
2024/04/25	1.2	153.75	0	0.00	153.50	1.2	12,372	0.01%
2024/04/24	0.1	155.82	3.1	156.14	156.35	-3	12,412	-0.02%
2024/04/23	0	0.00	1.8	152.00	151.90	-1.8	12,890	-0.01%
2024/04/22	3.5	150.91	0.1	150.55	150.45	3.4	13,165	0.03%
2024/04/19	11.1	151.22	0	150.20	150.90	11.1	13,214	0.08%
2024/04/18	0.1	158.13	0	0.00	158.95	0.1	12,816	0.00%
2024/04/17	0.2	156.40	0	0.00	157.40	0.2	12,800	0.00%
2024/04/16	4.6	155.94	0.1	155.55	155.65	4.5	12,784	0.04%
2024/04/15	2.7	160.08	4.1	160.25	160.00	-1.4	12,601	-0.01%
2024/04/12	2	162.53	0	162.60	162.10	2	12,626	0.02%
2024/04/11	1.1	162.01	0	161.95	162.50	1.1	12,596	0.01%
2024/04/10	3.4	162.87	6.2	162.59	163.00	-2.8	12,600	-0.02%
2024/04/09	1	160.00	5.2	161.19	163.25	-4.2	12,737	-0.03%
2024/04/08	0	0.00	1.2	159.48	159.45	-1.2	12,701	-0.01%
2024/04/03	0	158.35	0	0.00	158.55	0	12,825	0.00%
2024/04/02	1	159.05	13.7	159.42	159.65	-12.7	12,995	-0.10%
2024/04/01	0.1	157.65	0	0.00	157.40	0.1	13,372	0.00%
2024/03/29	0	0.00	0.3	157.90	157.90	-0.3	13,564	0.00%
2024/03/27	0	0.00	5	157.25	157.65	-5	13,618	-0.04%
2024/03/26	0	0.00	15.2	158.20	157.60	-15.2	13,634	-0.11%
2024/03/25	0	157.61	5	157.47	157.50	-5	13,636	-0.04%
2024/03/22	0	0.00	8.1	157.06	157.20	-8.1	13,586	-0.06%
2024/03/21	0	0.00	6.8	156.87	157.40	-6.8	13,584	-0.05%
2024/03/20	2.4	154.02	1	154.75	153.20	1.4	13,558	0.01%
2024/03/19	0.2	154.20	0	0.00	154.05	0.2	13,924	0.00%
2024/03/18	0.2	153.60	1	153.45	154.40	-0.8	13,830	-0.01%
2024/03/15	0.2	154.41	0	153.90	153.00	0.2	13,623	0.00%
2024/03/14	0	0.00	7	154.99	155.10	-7	13,532	-0.05%
2024/03/13	0	0.00	2.7	155.45	155.25	-2.7	13,611	-0.02%
2024/03/12	0	0.00	0.4	153.10	154.50	-0.4	13,443	0.00%
2024/03/11	1	153.05	3.4	153.41	152.90	-2.4	13,318	-0.02%
2024/03/08	0	0.00	5.8	155.52	154.45	-5.8	13,181	-0.04%
2024/03/07	2	151.95	9.3	151.93	152.30	-7.3	12,772	-0.06%
2024/03/06	3	148.21	3.1	148.34	148.85	-0.1	12,366	0.00%
2024/03/05	3	148.10	1.9	148.17	148.15	1.1	12,273	0.01%
2024/03/04	2	146.95	16.6	146.52	146.95	-14.6	12,111	-0.12%
2024/03/01	0	0.00	0.1	143.70	142.80	-0.1	11,865	0.00%
2024/02/29	0.1	143.10	0.3	143.83	143.30	-0.2	11,877	0.00%
2024/02/27	2	143.06	2.1	143.53	143.35	-0.1	11,985	0.00%
2024/02/26	2	143.60	0.3	143.69	143.95	1.7	11,990	0.01%
2024/02/23	2	143.70	1.2	143.65	143.75	0.8	11,929	0.01%
2024/02/22	1.7	142.41	2	142.57	142.80	-0.4	12,083	0.00%
2024/02/21	2.2	141.21	0.2	141.30	141.20	2	12,022	0.02%
2024/02/20	2	141.40	2.4	141.74	141.65	-0.4	12,301	0.00%
2024/02/19	1	140.60	0	0.00	141.10	1	12,385	0.01%
2024/02/16	0	141.30	5.4	141.99	141.30	-5.3	12,615	-0.04%
2024/02/15	5	141.65	24.9	142.29	142.35	-19.9	12,656	-0.16%
2024/02/05	3	135.63	3.1	135.63	135.95	-0.1	12,384	0.00%
2024/02/02	1	135.00	0	0.00	135.10	1	12,168	0.01%
2024/02/01	4.4	134.03	1	134.35	134.35	3.4	12,124	0.03%
2024/01/31	5.4	134.83	0	0.00	134.35	5.4	12,169	0.04%
2024/01/30	0	0.00	0.2	136.33	136.15	-0.2	12,165	0.00%
2024/01/29	0	0.00	6.2	136.35	136.50	-6.2	12,271	-0.05%
2024/01/26	0	0.00	4.4	135.80	135.65	-4.4	11,972	-0.04%
2024/01/25	0	0.00	21.6	135.66	135.65	-21.6	11,872	-0.18%
2024/01/24	0	0.00	0.3	134.18	134.00	-0.3	11,511	0.00%
2024/01/23	0.1	133.62	0.2	133.90	134.05	0	11,454	0.00%
2024/01/22	5	133.83	3.2	133.83	133.80	1.9	11,491	0.02%
2024/01/19	0	0.00	8	132.78	132.90	-8	11,344	-0.07%
2024/01/18	1	128.00	0	0.00	128.30	1	11,276	0.01%
2024/01/17	12.7	127.95	0	0.00	127.45	12.7	11,225	0.11%
2024/01/16	14.3	131.60	26	131.87	131.65	-11.7	10,739	-0.11%
2024/01/15	5	133.31	15	133.32	133.00	-10	10,507	-0.10%
2024/01/12	0	132.40	0	0.00	132.65	0	10,378	0.00%
2024/01/11	1	133.15	1	133.20	132.85	0	10,400	0.00%
2024/01/10	1.1	132.21	0	0.00	132.30	1.1	10,466	0.01%
2024/01/09	1	133.55	0.1	133.58	133.00	0.9	10,467	0.01%
2024/01/08	0	0.00	0.6	133.21	132.75	-0.6	10,501	-0.01%
2024/01/05	0.5	132.71	0	132.35	132.15	0.5	10,451	0.00%
2024/01/04	0.1	132.55	0	0.00	132.50	0.1	10,623	0.00%
2024/01/03	6.7	132.70	0	132.82	132.55	6.7	10,771	0.06%
2024/01/02	1	134.75	0	0.00	134.90	1	10,627	0.01%
2023/12/29	0	0.00	3.1	135.52	135.45	-3.1	10,597	-0.03%
2023/12/28	0	135.70	0.5	135.82	135.75	-0.5	10,564	0.00%
2023/12/27	0	0.00	10.9	135.53	135.75	-10.9	10,401	-0.10%
2023/12/26	0	0.00	0.1	134.05	134.25	-0.1	10,010	0.00%
2023/12/25	0	0.00	0	133.60	133.50	0	9,822	0.00%
2023/12/22	0	0.00	1	132.80	132.95	-1	9,796	-0.01%
2023/12/21	0.4	132.47	1	132.70	132.60	-0.6	9,860	-0.01%
2023/12/20	0	0.00	0.1	133.65	133.75	-0.1	9,837	0.00%
2023/12/19	0.1	133.00	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	0.1	133.25	1.1	133.27	133.90	-1	10,144	-0.01%
2023/12/15	3.1	133.79	3.2	134.08	133.70	-0.1	10,132	0.00%
2023/12/14	0	0.00	4.3	132.89	133.15	-4.3	9,893	-0.04%
2023/12/12	0.1	131.40	0.2	131.50	131.50	-0.2	9,524	0.00%
2023/12/11	1	131.10	0	0.00	131.20	1	9,552	0.01%
2023/12/08	0	0.00	0	131.35	131.05	0	9,554	0.00%
2023/12/07	0.2	130.18	0	130.35	130.00	0.2	9,380	0.00%
2023/12/06	0.3	130.85	0	0.00	130.80	0.3	9,471	0.00%
2023/12/05	1.4	130.29	3	130.03	130.35	-1.6	9,445	-0.02%
2023/12/04	1.3	131.68	0	0.00	131.30	1.3	9,459	0.01%
2023/12/01	0.1	131.10	0	0.00	131.80	0.1	9,507	0.00%
2023/11/30	0.1	130.95	0	0.00	131.35	0.1	9,479	0.00%
2023/11/29	1	131.15	1	132.00	131.15	0	9,354	0.00%
2023/11/28	0	0.00	1	131.45	131.25	-1	9,295	-0.01%
2023/11/27	0	0.00	0.2	131.24	130.35	-0.2	9,208	0.00%
2023/11/24	0	0.00	1	131.50	131.20	-1	9,147	-0.01%
2023/11/22	1.1	131.30	0	0.00	131.35	1.1	9,002	0.01%
2023/11/21	0.1	132.36	5.6	132.49	132.55	-5.5	9,018	-0.06%
2023/11/20	2	130.78	1.1	130.72	130.95	0.9	8,657	0.01%
2023/11/17	0	0.00	7.2	131.34	131.00	-7.2	8,625	-0.08%
2023/11/16	0	130.55	3.7	130.98	130.60	-3.7	8,234	-0.05%
2023/11/15	2.1	130.68	15.5	130.64	130.55	-13.4	8,096	-0.17%
2023/11/14	0	0.00	10	129.28	129.00	-10	7,843	-0.13%
2023/11/13	0	0.00	1.9	128.90	128.70	-1.9	7,669	-0.02%
2023/11/10	0	0.00	1	126.75	126.75	-1	7,548	-0.01%
2023/11/09	0	0.00	3.3	127.01	127.25	-3.3	7,601	-0.04%
2023/11/08	0	0.00	1.2	127.20	127.20	-1.2	7,872	-0.01%
2023/11/07	0	0.00	1	126.50	126.50	-1	7,816	-0.01%
2023/11/06	0	0.00	4.3	126.93	126.55	-4.3	7,888	-0.05%
2023/11/03	2.2	125.40	0.7	125.14	125.45	1.6	7,684	0.02%
2023/11/02	0.4	124.28	4.1	124.04	124.50	-3.7	7,713	-0.05%
2023/11/01	0.1	121.96	0	122.00	121.75	0.1	7,626	0.00%
2023/10/31	14.1	121.65	0	0.00	121.15	14.1	7,666	0.18%
2023/10/30	1.2	121.99	0	0.00	122.00	1.2	7,686	0.02%
2023/10/27	1.1	122.17	1	122.40	122.30	0.1	7,608	0.00%
2023/10/26	8.1	121.91	0	0.00	121.75	8.1	7,661	0.11%
2023/10/25	0.2	124.35	0	0.00	124.20	0.2	7,340	0.00%
2023/10/24	1.5	123.34	0	0.00	123.95	1.5	7,340	0.02%
2023/10/23	1.6	124.02	0	0.00	123.85	1.6	7,293	0.02%
2023/10/20	0	124.65	1	124.25	125.40	-1	7,276	-0.01%
2023/10/19	0.3	124.95	0	0.00	124.85	0.3	7,364	0.00%
2023/10/18	5.1	125.13	0	0.00	124.80	5.1	7,447	0.07%
2023/10/17	0	0.00	1.4	126.58	126.55	-1.4	7,349	-0.02%
2023/10/13	0.1	126.90	2	127.13	126.95	-1.9	7,526	-0.03%
2023/10/12	0.5	126.45	1.2	127.27	127.30	-0.7	7,674	-0.01%
2023/10/11	3	126.10	15.6	126.23	126.25	-12.6	7,681	-0.16%
2023/10/06	0	0.00	2	124.20	124.10	-2	7,718	-0.03%
2023/10/05	1	122.60	0	0.00	123.65	1	7,694	0.01%
2023/10/04	5.3	121.84	3	121.60	121.90	2.3	7,701	0.03%
2023/10/03	0.1	123.71	0	0.00	123.50	0.1	7,645	0.00%
2023/10/02	1	123.80	0	124.40	124.25	1	7,694	0.01%
2023/09/28	5.4	122.50	0	0.00	122.65	5.4	7,859	0.07%
2023/09/27	5.2	121.85	0.1	122.10	122.15	5.1	7,849	0.07%
2023/09/26	4.1	122.28	0	0.00	122.10	4.1	7,835	0.05%
2023/09/25	1	123.70	0	0.00	123.55	1	7,778	0.01%
2023/09/22	4.3	122.33	0	0.00	122.65	4.3	7,829	0.05%
2023/09/21	13.4	122.94	0	0.00	122.75	13.4	7,765	0.17%
2023/09/20	4.2	124.73	0	0.00	124.75	4.2	7,507	0.06%
2023/09/19	0.2	125.73	0	0.00	125.45	0.2	7,518	0.00%
2023/09/18	1.2	125.92	0	0.00	126.00	1.2	7,574	0.02%
2023/09/15	0	126.95	6	127.16	127.35	-6	7,899	-0.08%
2023/09/14	2	126.95	0.5	126.51	126.95	1.5	7,912	0.02%
2023/09/13	0.3	125.16	3.1	125.31	125.20	-2.8	7,892	-0.04%
2023/09/12	0.1	124.47	0.1	124.60	125.05	0.1	7,959	0.00%
2023/09/11	3.6	123.65	0	0.00	123.80	3.6	8,099	0.04%
2023/09/08	0.1	124.40	0	0.00	124.30	0.1	8,073	0.00%
2023/09/07	0.3	125.05	0	0.00	124.85	0.3	8,371	0.00%
2023/09/06	3.5	126.33	0	0.00	126.00	3.5	8,506	0.04%
2023/09/04	0	0.00	0.1	126.15	126.75	-0.1	8,502	0.00%
2023/09/01	1	125.51	1	125.85	125.90	0	8,646	0.00%
2023/08/31	2.1	125.92	0	0.00	125.70	2.1	8,705	0.02%
2023/08/30	0	0.00	1	126.90	126.60	-1	8,738	-0.01%
2023/08/29	0	125.40	0	0.00	126.05	0	8,774	0.00%
2023/08/28	0	125.50	0	0.00	125.35	0	8,731	0.00%
2023/08/25	3.1	125.10	0	0.00	124.55	3.1	8,806	0.04%
2023/08/24	7	126.90	10	126.89	127.00	-3	8,890	-0.03%
2023/08/23	2	125.02	0	0.00	124.85	2	9,020	0.02%
2023/08/21	4.4	123.30	0	0.00	123.00	4.4	9,433	0.05%
2023/08/18	3.2	123.83	0	124.05	123.85	3.2	9,447	0.03%
2023/08/17	3.7	123.35	0	0.00	124.60	3.7	9,525	0.04%
2023/08/16	2.8	123.90	0	0.00	124.05	2.8	9,664	0.03%
2023/08/15	3	124.98	1	125.20	124.70	2	9,931	0.02%
2023/08/14	12.9	124.94	0	0.00	124.50	12.9	10,173	0.13%
2023/08/11	1.4	126.43	0	127.05	126.30	1.4	10,232	0.01%
2023/08/10	4	126.50	0.1	126.65	126.40	3.9	10,235	0.04%
2023/08/09	0.1	127.29	0	0.00	127.20	0.1	10,122	0.00%
2023/08/08	6.4	127.21	0	0.00	127.00	6.4	10,124	0.06%
2023/08/07	0	128.50	0	0.00	128.50	0	10,010	0.00%
2023/08/04	1.7	127.19	0	0.00	127.25	1.7	10,002	0.02%
2023/08/02	3.1	128.03	0	0.00	127.85	3.1	9,967	0.03%
2023/08/01	1.1	129.24	1	129.30	129.45	0.1	9,867	0.00%
2023/07/31	0.2	128.61	0	0.00	128.80	0.2	9,830	0.00%
2023/07/28	0.1	129.60	4	129.51	129.50	-3.9	9,771	-0.04%
2023/07/27	0	129.28	1	129.45	129.50	-1	9,795	-0.01%
2023/07/26	0	0.00	1	129.05	128.50	-1	9,814	-0.01%
2023/07/25	1	128.95	0	0.00	128.85	1	9,835	0.01%
2023/07/24	6.7	127.21	0	0.00	127.25	6.7	9,877	0.07%
2023/07/21	3.7	127.03	0	0.00	127.20	3.7	9,930	0.04%
2023/07/20	0	129.48	0	0.00	129.35	0	10,026	0.00%
2023/07/19	5.2	128.89	0	0.00	128.75	5.2	10,073	0.05%
2023/07/18	0.6	130.04	0	0.00	129.85	0.6	9,915	0.01%
2023/07/17	1.1	131.91	1	132.00	132.00	0.1	9,841	0.00%
2023/07/14	0	0.00	6.3	132.12	132.25	-6.3	9,716	-0.06%
2023/07/13	0.2	131.50	10.1	131.52	130.90	-9.9	9,551	-0.10%
2023/07/12	0.1	129.15	0	0.00	129.45	0.1	9,385	0.00%
2023/07/11	3	128.85	0	0.00	129.20	3	9,379	0.03%
2023/07/10	1.6	127.94	0	0.00	127.45	1.6	9,413	0.02%
2023/07/07	2.6	127.53	0.1	127.60	127.70	2.6	9,330	0.03%
2023/07/06	13.5	128.30	0	128.25	127.90	13.5	9,296	0.14%
2023/07/05	1.1	130.55	3	131.12	130.80	-1.9	9,086	-0.02%
2023/07/04	24	130.89	1	131.00	131.00	23	9,075	0.25%
2023/07/03	0.3	130.40	1	130.40	130.70	-0.7	9,106	-0.01%
2023/06/30	1.8	128.50	0	0.00	129.10	1.8	9,245	0.02%
2023/06/29	0.6	129.04	0.1	129.60	129.05	0.5	9,318	0.01%
2023/06/28	0	129.25	0	0.00	129.10	0	9,274	0.00%
2023/06/27	5	129.08	0	0.00	128.90	5	9,342	0.05%
2023/06/26	4	129.84	3	129.95	129.75	1	9,410	0.01%
2023/06/21	2	130.35	0	0.00	130.55	2	9,511	0.02%
2023/06/20	0	130.55	0.5	130.40	130.55	-0.5	9,327	0.00%
2023/06/19	0.3	131.09	2.6	131.35	131.25	-2.3	9,455	-0.02%
2023/06/16	2.2	131.59	2	131.43	131.55	0.2	9,416	0.00%
2023/06/15	0	0.00	0.8	131.73	131.90	-0.8	9,414	-0.01%
2023/06/14	0.1	131.22	0.3	131.41	131.50	-0.2	9,411	0.00%
2023/06/13	0.1	131.15	6.6	131.64	131.55	-6.5	9,559	-0.07%
2023/06/12	0	0.00	1.4	129.18	129.00	-1.4	9,371	-0.01%
2023/06/09	0.1	127.80	2	127.84	127.80	-1.9	9,326	-0.02%
2023/06/08	0.3	127.47	0.7	127.80	126.85	-0.4	9,545	0.00%
2023/06/07	1	128.00	1.4	127.90	128.10	-0.4	9,679	0.00%
2023/06/06	2	126.85	0.1	126.75	126.70	1.9	9,532	0.02%
2023/06/05	1	126.45	0.2	126.56	126.35	0.8	9,525	0.01%
2023/06/02	2	126.95	0.4	126.44	126.75	1.6	9,543	0.02%
2023/06/01	0.2	125.24	0	0.00	125.15	0.2	9,567	0.00%
2023/05/31	0.1	125.73	2.3	125.95	126.15	-2.2	9,554	-0.02%
2023/05/30	0	0.00	1.4	126.90	126.75	-1.4	9,464	-0.01%
2023/05/29	0.1	126.75	5.7	127.19	126.75	-5.6	9,386	-0.06%
2023/05/26	0	0.00	18.6	125.84	125.95	-18.6	9,236	-0.20%
2023/05/25	0	122.85	0.4	122.88	123.05	-0.4	8,943	0.00%
2023/05/24	2	121.50	1	121.40	121.60	1	8,934	0.01%
2023/05/23	0	0.00	0.1	122.30	122.20	-0.1	8,826	0.00%
2023/05/22	0.3	122.50	2	122.30	122.30	-1.7	8,718	-0.02%
2023/05/19	0	0.00	5.5	122.61	122.50	-5.5	8,549	-0.06%
2023/05/18	0	0.00	18.8	122.20	122.15	-18.8	8,164	-0.23%
2023/05/17	0	0.00	6.4	119.73	120.55	-6.4	8,002	-0.08%
2023/05/16	0	0.00	2.1	118.68	118.60	-2.1	7,695	-0.03%
2023/05/15	1.1	116.81	0.1	117.10	117.20	1	7,628	0.01%
2023/05/12	3.2	117.11	0	0.00	117.20	3.2	7,663	0.04%
2023/05/11	0.3	117.73	0	0.00	117.55	0.3	7,680	0.00%
2023/05/10	0.2	117.97	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	0	0.00	4	118.64	118.90	-4	7,838	-0.05%
2023/05/08	0.1	118.50	0	118.65	118.55	0	7,983	0.00%
2023/05/04	2.1	116.87	0	0.00	117.50	2.1	8,263	0.03%
2023/05/03	0	117.25	0	0.00	117.20	0	8,310	0.00%
2023/05/02	1.1	117.53	0	0.00	117.70	1.1	8,600	0.01%
2023/04/28	0.2	117.33	0	0.00	117.40	0.2	9,236	0.00%
2023/04/27	3.3	115.94	0	0.00	116.00	3.3	9,376	0.03%
2023/04/26	4.1	116.03	0	0.00	116.10	4.1	9,678	0.04%
2023/04/25	17.1	117.23	5	117.51	116.60	12.1	9,938	0.12%
2023/04/24	2.5	118.20	0	0.00	118.15	2.5	9,795	0.03%
2023/04/21	1	118.77	0	0.00	118.60	1	9,946	0.01%
2023/04/20	3.2	118.84	0	0.00	118.90	3.2	10,065	0.03%
2023/04/19	5.2	119.77	0	0.00	119.05	5.2	10,208	0.05%
2023/04/18	1.2	119.90	0	120.20	119.95	1.2	10,272	0.01%
2023/04/17	0	119.95	0	0.00	120.35	0	10,392	0.00%
2023/04/13	1.4	119.79	0.8	119.75	119.50	0.6	10,722	0.01%
2023/04/12	0.2	120.72	0	0.00	120.55	0.2	10,756	0.00%
2023/04/10	0	0.00	2	121.50	121.00	-2	11,043	-0.02%
2023/04/07	2.1	121.00	1	120.90	121.00	1.1	11,050	0.01%
2023/04/06	0.3	120.92	0	0.00	121.00	0.3	11,043	0.00%
2023/03/31	0.1	121.60	0.6	121.71	121.60	-0.5	11,018	0.00%
2023/03/30	0	0.00	0	121.20	121.20	0	10,853	0.00%
2023/03/29	0	0.00	0	120.55	120.60	0	10,861	0.00%
2023/03/28	0.1	120.34	0	0.00	120.40	0.1	11,017	0.00%
2023/03/27	0	121.56	0	0.00	121.45	0	10,957	0.00%
2023/03/24	0	0.00	26.3	122.18	122.20	-26.3	10,978	-0.24%
2023/03/23	0	0.00	7.5	121.82	121.85	-7.5	10,884	-0.07%
2023/03/22	0	0.00	11.2	120.38	120.90	-11.2	10,757	-0.10%
2023/03/21	0	0.00	0.1	118.55	118.65	-0.1	10,628	0.00%
2023/03/20	1.1	118.44	1	118.00	118.10	0.1	10,708	0.00%
2023/03/17	1.1	117.97	1	118.60	118.95	0.1	10,693	0.00%
2023/03/16	7.5	116.96	0	0.00	117.05	7.5	10,665	0.07%
2023/03/15	0.2	118.06	0	0.00	117.60	0.2	10,542	0.00%
2023/03/14	2.5	117.75	0	0.00	117.50	2.5	10,505	0.02%
2023/03/13	0.2	117.87	1.1	117.87	118.80	-0.9	10,522	-0.01%
2023/03/10	7.1	118.48	0	0.00	118.30	7.1	10,334	0.07%
2023/03/09	0	0.00	1	120.70	120.20	-1	10,527	-0.01%
2023/03/08	6.2	120.10	0	0.00	120.30	6.2	10,627	0.06%
2023/03/07	3.1	121.22	1	121.35	121.30	2.1	10,702	0.02%
2023/03/06	0	0.00	4	120.55	120.50	-4	10,828	-0.04%
2023/03/03	0.1	119.60	0	0.00	119.35	0.1	10,939	0.00%
2023/03/02	0	0.00	1	119.25	119.25	-1	11,141	-0.01%
2023/03/01	2.8	117.34	0.1	119.25	119.35	2.7	11,216	0.02%
2023/02/22	2.5	117.62	5	117.60	117.65	-2.5	11,312	-0.02%
2023/02/21	0.2	118.70	5	118.90	118.95	-4.8	11,354	-0.04%
2023/02/20	0	0.00	0.5	118.75	119.00	-0.5	11,674	0.00%
2023/02/17	3.2	118.57	0	0.00	118.75	3.2	12,141	0.03%
2023/02/16	0	0.00	1	120.30	120.30	-1	12,312	-0.01%
2023/02/15	1.3	119.18	1	119.05	118.85	0.3	12,701	0.00%
2023/02/14	2	121.75	0.4	121.49	121.65	1.6	12,742	0.01%
2023/02/13	2.1	120.03	0	0.00	120.75	2.1	12,930	0.02%
2023/02/10	0.1	120.95	1.1	120.90	121.00	-1	13,040	-0.01%
2023/02/09	0	120.85	4.2	120.99	120.90	-4.2	13,138	-0.03%
2023/02/08	2.1	120.34	0.2	120.77	120.85	1.9	13,164	0.01%
2023/02/07	8	119.18	0	0.00	119.00	8	13,240	0.06%
2023/02/06	5.1	119.48	1	120.10	119.25	4.1	13,219	0.03%
2023/02/03	1.2	121.05	2.3	120.85	121.00	-1.1	13,134	-0.01%
2023/02/02	6	120.98	7.4	120.88	121.00	-1.4	13,144	-0.01%
2023/02/01	2	118.78	1	119.00	119.00	1	13,076	0.01%
2023/01/31	0.5	119.07	0	0.00	118.30	0.5	13,101	0.00%
2023/01/30	0	120.52	15.6	120.49	120.70	-15.6	12,923	-0.12%
2023/01/17	13	118.04	2.1	118.13	118.10	11	12,536	0.09%
2023/01/16	0.1	118.30	1.8	118.36	118.10	-1.7	12,585	-0.01%
2023/01/13	0.2	118.00	10.3	118.25	117.20	-10.1	12,328	-0.08%
2023/01/12	5.2	116.01	0.1	116.40	115.85	5.2	12,170	0.04%
2023/01/11	0.1	116.00	0	116.00	116.35	0.1	12,263	0.00%
2023/01/10	0	0.00	6.2	116.09	116.25	-6.2	12,110	-0.05%
2023/01/09	0	114.70	13.1	114.94	115.80	-13.1	12,237	-0.11%
2023/01/06	3.6	111.88	4	111.49	111.80	-0.4	12,178	0.00%
2023/01/05	2.1	111.44	0	0.00	111.30	2.1	12,332	0.02%
2023/01/04	1.1	110.51	0	0.00	110.50	1.1	12,354	0.01%
2023/01/03	1.3	108.76	1.2	110.75	110.75	0.1	12,647	0.00%
2022/12/29	0.2	108.75	5.1	109.40	109.50	-5	12,541	-0.04%
2022/12/28	2.8	109.85	0	0.00	110.00	2.8	12,488	0.02%
2022/12/27	0.1	111.65	0	111.90	111.60	0.1	12,410	0.00%
2022/12/26	0.2	110.92	1.2	110.78	111.10	-1	12,525	-0.01%
2022/12/23	1.8	110.75	27	110.60	110.70	-25.3	12,668	-0.20%
2022/12/22	4.1	112.50	1	112.01	112.60	3.1	12,741	0.02%
2022/12/21	2.5	110.66	4	110.50	110.75	-1.5	12,972	-0.01%
2022/12/20	3.2	111.11	4	110.70	110.30	-0.8	12,922	-0.01%
2022/12/19	1.4	112.38	4	112.30	112.35	-2.6	13,046	-0.02%
2022/12/16	5.4	112.83	0	0.00	113.00	5.4	13,186	0.04%
2022/12/15	0.2	114.53	0	0.00	114.90	0.2	13,237	0.00%
2022/12/13	0.3	113.69	1	113.30	113.40	-0.7	13,254	-0.01%
2022/12/12	1.1	113.38	0	0.00	113.90	1.1	13,263	0.01%
2022/12/08	1.6	113.38	0	0.00	113.25	1.6	13,297	0.01%
2022/12/07	3.3	115.07	0	0.00	114.60	3.3	13,326	0.02%
2022/12/06	5.3	116.32	2	115.35	115.30	3.3	13,265	0.02%
2022/12/05	19	117.50	2	117.63	117.45	17	13,225	0.13%
2022/12/02	2.2	117.36	0	0.00	117.30	2.2	13,144	0.02%
2022/12/01	0	0.00	6.1	118.39	118.35	-6.1	13,277	-0.05%
2022/11/30	0.1	115.30	7	116.13	116.35	-6.9	12,974	-0.05%
2022/11/29	4.4	114.77	3.1	115.37	115.40	1.3	12,967	0.01%
2022/11/28	3.5	114.56	3	114.63	114.35	0.5	13,021	0.00%
2022/11/25	0.1	116.70	3	116.72	116.70	-2.9	13,121	-0.02%
2022/11/24	5	116.22	3.2	116.17	116.70	1.8	12,972	0.01%
2022/11/23	1	115.40	15.5	115.61	115.60	-14.5	12,920	-0.11%
2022/11/22	0	0.00	0.8	114.75	114.80	-0.8	13,049	-0.01%
2022/11/21	1.1	114.00	6	114.10	113.85	-4.9	13,123	-0.04%
2022/11/18	1	114.45	4.1	115.25	114.25	-3.1	13,060	-0.02%
2022/11/17	0	0.00	0.1	114.55	114.55	-0.1	13,000	0.00%
2022/11/16	0.1	114.50	5.6	114.98	114.50	-5.6	12,949	-0.04%
2022/11/15	7.8	114.61	14	112.70	114.70	-6.3	12,689	-0.05%
2022/11/14	6	109.75	9.3	110.00	110.00	-3.3	12,193	-0.03%
2022/11/11	5	108.06	25.6	108.63	109.00	-20.6	11,979	-0.17%
2022/11/10	9.1	103.46	4	103.56	103.50	5.1	11,638	0.04%
2022/11/09	2.1	103.33	10.5	103.60	104.50	-8.4	11,557	-0.07%
2022/11/08	0.1	101.75	0.7	101.80	101.60	-0.6	11,401	-0.01%
2022/11/07	21	99.88	4.2	100.33	100.55	16.8	11,368	0.15%
2022/11/04	7.2	97.96	0	0.00	98.85	7.2	11,346	0.06%
2022/11/03	0.4	98.68	0	0.00	98.70	0.4	11,359	0.00%
2022/11/02	1.3	99.72	0	0.00	100.00	1.3	11,265	0.01%
2022/11/01	0.4	99.74	1	98.98	99.60	-0.6	11,293	-0.01%
2022/10/31	2	98.55	1	98.80	99.05	1	11,311	0.01%
2022/10/28	1.3	97.58	0	0.00	97.75	1.3	11,257	0.01%
2022/10/27	0.1	99.01	1.1	99.03	99.00	-1	11,196	-0.01%
2022/10/26	1	96.85	0	0.00	97.60	1	11,358	0.01%
2022/10/25	15.9	96.90	12	96.75	96.70	3.9	11,334	0.03%
2022/10/24	3.1	99.96	7	98.60	98.60	-3.9	11,134	-0.04%
2022/10/21	1.2	99.01	0	0.00	98.90	1.2	10,989	0.01%
2022/10/20	8.5	97.87	10.6	98.35	99.20	-2.1	10,919	-0.02%
2022/10/19	9.5	100.47	9	99.75	99.75	0.5	10,813	0.00%
2022/10/18	8	100.39	8	100.96	101.10	0	10,729	0.00%
2022/10/17	28.3	99.71	12	99.98	99.95	16.3	10,883	0.15%
2022/10/14	3.1	101.55	2.4	101.80	101.85	0.7	10,703	0.01%
2022/10/13	15.2	99.54	12	99.00	99.00	3.2	10,793	0.03%
2022/10/12	24.4	99.95	17.1	100.19	100.20	7.3	10,666	0.07%
2022/10/11	17.4	100.98	0	0.00	100.70	17.4	10,814	0.16%
2022/10/07	1	106.45	0	0.00	106.20	1	10,601	0.01%
2022/10/06	0	0.00	0.1	108.00	108.00	-0.1	10,703	0.00%
2022/10/05	1.1	106.55	3.2	107.49	107.25	-2.1	10,975	-0.02%
2022/10/04	0.1	104.50	2.2	104.53	104.80	-2.1	10,983	-0.02%
2022/10/03	5.5	102.41	0	0.00	102.20	5.5	10,983	0.05%
2022/09/30	4	103.38	4	103.45	103.45	0	10,969	0.00%
2022/09/29	2	105.20	0.2	105.25	104.90	1.8	10,983	0.02%
2022/09/28	6.5	106.03	1.2	105.72	105.25	5.3	11,069	0.05%
2022/09/27	5.7	107.54	1	107.40	107.50	4.7	11,024	0.04%
2022/09/26	24.6	107.42	0	0.00	107.65	24.6	11,316	0.22%
2022/09/23	6.5	109.99	0	0.00	109.70	6.5	11,564	0.06%
2022/09/22	4.5	110.29	0	0.00	110.75	4.5	11,661	0.04%
2022/09/21	4	112.13	0	0.00	112.10	4	11,516	0.03%
2022/09/20	1.1	112.69	0	0.00	113.05	1.1	11,514	0.01%
2022/09/19	2	112.12	0	0.00	112.05	2	11,695	0.02%
2022/09/16	2.7	112.55	10	112.60	112.55	-7.4	11,757	-0.06%
2022/09/15	1.3	113.85	0	0.00	113.85	1.3	11,822	0.01%
2022/09/14	2.6	113.58	0	0.00	113.65	2.6	12,011	0.02%
2022/09/13	0.1	115.95	2	115.85	116.00	-1.9	11,937	-0.02%
2022/09/12	10.5	115.25	0	0.00	115.40	10.5	12,037	0.09%
2022/09/08	0.2	112.72	4	112.50	113.00	-3.9	12,240	-0.03%
2022/09/07	5.4	112.47	0	0.00	112.20	5.4	12,334	0.04%
2022/09/06	2.1	114.88	0	0.00	114.90	2.1	12,223	0.02%
2022/09/05	2.5	113.95	2	114.15	114.15	0.5	12,313	0.00%
2022/09/02	1.7	114.33	0	0.00	113.90	1.7	12,447	0.01%
2022/09/01	10.8	115.13	0	0.00	115.15	10.8	12,285	0.09%
2022/08/31	1.2	116.01	0	0.00	117.60	1.2	11,968	0.01%
2022/08/30	0.3	116.45	0	0.00	116.75	0.3	11,917	0.00%
2022/08/29	11.1	116.20	10	116.75	116.55	1.1	11,795	0.01%
2022/08/26	10	119.60	0	0.00	119.60	10	11,600	0.09%
2022/08/25	0	118.80	0	0.00	119.00	0	11,508	0.00%
2022/08/24	1.4	117.99	0.3	117.98	117.90	1.1	11,533	0.01%
2022/08/23	2.4	118.45	0.2	118.70	118.20	2.2	11,533	0.02%
2022/08/22	4.8	119.94	0	0.00	119.80	4.8	11,603	0.04%
2022/08/19	0.2	121.35	1	121.60	121.55	-0.8	11,663	-0.01%
2022/08/18	3	121.23	3	121.37	121.35	0	11,693	0.00%
2022/08/17	1	122.00	0.3	122.20	122.15	0.8	11,647	0.01%
2022/08/16	0	0.00	1.1	122.01	122.10	-1.1	11,500	-0.01%
2022/08/15	3.1	121.64	3.2	121.94	121.90	-0.1	11,381	0.00%
2022/08/12	7	120.84	9.2	120.85	120.80	-2.2	11,283	-0.02%
2022/08/11	1	120.05	2.2	120.04	120.05	-1.2	11,262	-0.01%
2022/08/10	5.3	118.00	0	0.00	117.90	5.3	11,189	0.05%
2022/08/08	4.1	118.84	1.2	118.72	119.25	3	11,102	0.03%
2022/08/05	0	0.00	1.2	118.75	119.50	-1.2	11,075	-0.01%
2022/08/04	0.2	115.85	2	116.20	116.55	-1.8	11,117	-0.02%
2022/08/03	0.3	116.12	0	0.00	116.25	0.3	11,137	0.00%
2022/08/02	8.9	115.49	6	115.65	115.55	2.9	11,237	0.03%
2022/08/01	1.5	117.78	0	0.00	117.65	1.5	11,155	0.01%
2022/07/29	0.3	118.00	1.2	118.10	118.00	-0.9	11,279	-0.01%
2022/07/28	0	0.00	0.1	117.45	116.90	-0.1	11,249	0.00%
2022/07/27	0	115.40	0.1	116.55	116.70	0	11,275	0.00%
2022/07/26	1.1	115.47	0.1	116.50	115.65	1	11,248	0.01%
2022/07/25	0.1	116.85	0.1	116.68	116.70	-0.1	11,236	0.00%
2022/07/22	3	116.90	3.1	116.49	116.80	-0.1	11,253	0.00%
2022/07/21	0	0.00	0.1	116.00	116.35	-0.1	11,471	0.00%
2022/07/20	0.2	115.68	5.1	115.90	115.05	-5	11,480	-0.04%
2022/07/18	5.2	114.31	0	0.00	114.20	5.2	11,701	0.04%
2022/07/15	0	0.00	10.3	115.54	115.50	-10.3	11,398	-0.09%
2022/07/14	1	113.60	10.2	113.73	114.00	-9.2	11,202	-0.08%
2022/07/13	5.1	113.34	18.1	113.39	113.45	-13	11,107	-0.12%
2022/07/12	10.4	109.86	13	109.76	109.55	-2.6	10,992	-0.02%
2022/07/11	21.4	112.61	3	112.25	112.25	18.4	11,151	0.16%
2022/07/08	22	112.91	15.1	113.40	113.25	7	11,108	0.06%
2022/07/07	22	111.50	3	111.42	112.10	19	11,056	0.17%
2022/07/06	9.7	109.45	4	108.94	108.85	5.7	11,069	0.05%
2022/07/05	1.5	110.62	6	110.11	111.00	-4.5	11,088	-0.04%
2022/07/04	4.3	110.28	3	110.18	110.45	1.3	10,967	0.01%
2022/07/01	7.7	113.01	0.9	114.45	111.55	6.8	10,771	0.06%
2022/06/30	5.6	116.05	0.1	116.45	115.80	5.5	10,386	0.05%
2022/06/29	0.1	119.15	7.1	118.96	118.80	-7	10,175	-0.07%
2022/06/28	0.1	120.00	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	3.3	120.57	1.5	120.85	120.95	1.8	10,086	0.02%
2022/06/24	0.8	118.72	2.1	119.10	118.15	-1.3	9,916	-0.01%
2022/06/23	4.6	118.59	1	118.50	117.90	3.6	9,910	0.04%
2022/06/22	4.3	119.90	0	0.00	119.50	4.3	9,711	0.04%
2022/06/21	9.3	120.94	4	121.00	122.20	5.3	9,532	0.06%
2022/06/20	3.7	120.11	2.2	119.61	119.75	1.6	9,595	0.02%
2022/06/17	10	121.05	0	0.00	120.85	10	9,520	0.11%
2022/06/16	1.2	122.64	0	0.00	122.50	1.2	9,321	0.01%
2022/06/15	3.3	122.93	2	123.00	122.75	1.3	9,320	0.01%
2022/06/14	3.1	122.71	3	122.50	123.35	0.1	9,405	0.00%
2022/06/13	4.2	123.66	0	0.00	123.55	4.2	9,524	0.04%
2022/06/10	2.2	126.72	11	127.30	127.10	-8.8	9,634	-0.09%
2022/06/08	0	128.85	0.1	128.15	128.80	-0.1	9,850	0.00%
2022/06/07	6.2	127.45	4	127.23	127.40	2.2	10,025	0.02%
2022/06/06	0.5	128.53	0	0.00	128.70	0.5	10,292	0.01%
2022/06/02	0.5	128.06	0	0.00	127.80	0.5	10,921	0.00%
2022/06/01	0	129.60	0.8	129.51	129.15	-0.7	11,714	-0.01%
2022/05/31	0.1	128.00	1.2	128.03	129.80	-1	11,817	-0.01%
2022/05/30	4	128.03	1.7	128.01	128.55	2.3	11,774	0.02%
2022/05/27	2.1	125.62	4.1	125.07	125.50	-2	11,633	-0.02%
2022/05/26	0.6	123.63	0	0.00	122.90	0.6	11,576	0.01%
2022/05/25	6.1	124.18	0	0.00	124.45	6.1	11,855	0.05%
2022/05/24	1.1	123.51	0	0.00	123.50	1.1	12,301	0.01%
2022/05/20	0	0.00	2.6	124.41	124.65	-2.6	12,557	-0.02%
2022/05/19	1.6	123.16	0	0.00	123.30	1.6	12,570	0.01%
2022/05/18	0.3	125.53	0.1	125.95	125.70	0.2	12,514	0.00%
2022/05/17	1	123.60	4.4	123.42	124.35	-3.4	12,491	-0.03%
2022/05/16	13.2	123.04	10	122.95	123.00	3.2	12,534	0.03%
2022/05/13	0.4	122.09	0.2	122.30	122.35	0.2	12,561	0.00%
2022/05/12	14.4	122.25	8	121.44	121.25	6.4	12,641	0.05%
2022/05/11	5.2	123.54	4.3	123.97	124.20	0.9	12,516	0.01%
2022/05/10	2.7	122.12	1.1	122.06	124.00	1.6	12,482	0.01%
2022/05/09	5.4	124.77	1	124.70	124.55	4.4	12,386	0.04%
2022/05/06	13.1	126.19	8	126.70	126.65	5.1	12,357	0.04%
2022/05/05	0.2	129.67	2.4	129.27	129.25	-2.2	12,475	-0.02%
2022/05/04	1.6	127.77	0	0.00	127.80	1.6	12,667	0.01%
2022/05/03	1.9	127.90	0	0.00	127.80	1.9	12,902	0.01%
2022/04/29	1	128.65	15.2	128.85	128.75	-14.2	13,017	-0.11%
2022/04/28	15.2	127.22	0	0.00	127.10	15.2	13,316	0.11%
2022/04/27	15	126.45	0	0.00	126.55	15	13,394	0.11%
2022/04/26	3.5	129.28	1.2	129.49	129.25	2.3	13,160	0.02%
2022/04/25	20.2	129.27	0.4	129.10	129.25	19.8	13,244	0.15%
2022/04/22	1.6	131.21	1	131.25	131.60	0.6	12,823	0.00%
2022/04/21	1.1	132.78	2	133.25	132.75	-0.9	12,805	-0.01%
2022/04/20	0.1	132.29	0	0.00	132.65	0.1	12,863	0.00%
2022/04/19	0.1	132.30	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	11.8	131.58	0	0.00	131.55	11.8	13,064	0.09%
2022/04/15	3.2	132.41	0	0.00	132.25	3.2	13,027	0.02%
2022/04/14	0.9	134.95	2.3	134.87	134.55	-1.4	12,799	-0.01%
2022/04/13	0	0.00	3.2	134.73	135.05	-3.2	12,860	-0.02%
2022/04/12	11.6	132.12	0.1	132.60	132.55	11.5	12,933	0.09%
2022/04/11	7.8	132.81	0	0.00	132.45	7.8	12,857	0.06%
2022/04/08	1.4	133.88	1	134.10	134.55	0.4	12,692	0.00%
2022/04/07	13	134.30	1	134.70	133.80	12	12,647	0.10%
2022/04/06	0.8	135.74	0	0.00	136.25	0.8	12,778	0.01%
2022/04/01	1.6	136.48	0	0.00	136.95	1.6	12,959	0.01%
2022/03/31	0.2	138.27	1.1	138.26	138.10	-1	12,939	-0.01%
2022/03/30	0	0.00	10.1	138.55	138.55	-10.1	13,089	-0.08%
2022/03/29	0	0.00	0	136.85	136.85	0	13,185	0.00%
2022/03/28	1.3	136.51	0	0.00	136.70	1.3	13,145	0.01%
2022/03/25	0	0.00	1.3	138.16	138.20	-1.3	13,081	-0.01%
2022/03/24	0	137.34	1.1	137.95	138.00	-1.1	13,072	-0.01%
2022/03/23	0.6	137.90	8.5	137.95	138.10	-7.9	13,082	-0.06%
2022/03/22	0.3	136.79	2	136.55	136.80	-1.7	13,004	-0.01%
2022/03/21	0	0.00	2.5	137.33	137.00	-2.5	13,069	-0.02%
2022/03/18	0	135.98	1.6	136.18	136.10	-1.6	13,019	-0.01%
2022/03/17	0.3	135.51	16.8	135.64	136.40	-16.5	12,884	-0.13%
2022/03/16	9.5	131.64	1	132.30	132.20	8.5	12,706	0.07%
2022/03/15	19.5	131.65	1	131.60	131.65	18.5	12,465	0.15%
2022/03/14	3.2	134.34	2	135.05	134.40	1.2	12,255	0.01%
2022/03/11	7.2	134.76	0	0.00	134.40	7.2	12,162	0.06%
2022/03/10	2.2	136.10	3.3	135.87	136.35	-1.1	12,050	-0.01%
2022/03/09	5.3	132.65	1.1	132.80	132.50	4.2	11,890	0.04%
2022/03/08	36.1	131.83	1	131.50	131.15	35.1	11,690	0.30%
2022/03/07	32	134.18	0	0.00	134.00	32	11,064	0.29%
2022/03/04	3.9	138.34	1	138.80	138.45	2.9	10,368	0.03%
2022/03/03	1.1	140.00	2	140.33	139.95	-0.9	10,345	-0.01%
2022/03/02	1.8	139.51	2.8	139.49	139.65	-1	10,465	-0.01%
2022/03/01	1.1	140.32	11.2	139.70	140.45	-10.1	10,405	-0.10%
2022/02/25	18.9	138.71	0	0.00	138.50	18.9	10,318	0.18%
2022/02/24	16	139.31	0	0.00	138.80	16	10,017	0.16%
2022/02/23	2.2	141.92	1	141.95	142.25	1.2	9,590	0.01%
2022/02/22	3.9	141.27	0	0.00	141.85	3.9	9,615	0.04%
2022/02/21	0.1	143.43	0	0.00	143.80	0.1	9,402	0.00%
2022/02/18	0	0.00	3.2	143.10	144.10	-3.2	9,666	-0.03%
2022/02/17	1.6	144.94	0	0.00	144.50	1.6	9,697	0.02%
2022/02/16	0.1	144.00	2	143.90	144.40	-1.9	9,723	-0.02%
2022/02/15	2.4	142.50	0	0.00	142.05	2.4	9,706	0.02%
2022/02/14	7.6	142.61	0	0.00	142.70	7.6	9,657	0.08%
2022/02/11	0	144.93	0.2	144.70	144.95	-0.2	9,549	0.00%
2022/02/10	1.1	144.62	0.1	144.60	145.05	1.1	9,682	0.01%
2022/02/09	0.3	143.30	0	0.00	143.40	0.3	9,705	0.00%
2022/02/08	0.8	143.19	0.1	143.43	142.90	0.7	9,757	0.01%
2022/02/07	2.3	141.97	0.1	142.55	142.30	2.3	9,615	0.02%
2022/01/26	9.4	141.71	2	141.55	141.55	7.4	9,253	0.08%
2022/01/25	6.3	141.48	23	141.57	141.65	-16.7	9,024	-0.19%
2022/01/24	26.3	143.20	0	0.00	144.00	26.3	8,674	0.30%
2022/01/21	9.1	143.16	0	0.00	142.65	9.1	8,537	0.11%
2022/01/20	4.4	148.74	0.1	148.40	149.10	4.3	8,114	0.05%
2022/01/19	8.7	148.56	0	0.00	148.50	8.7	7,967	0.11%
2022/01/18	0.5	150.61	2	150.78	150.30	-1.5	7,897	-0.02%
2022/01/17	13.2	151.88	0.1	151.75	152.00	13.1	7,780	0.17%
2022/01/14	0.7	149.81	0.1	150.20	150.30	0.6	7,751	0.01%
2022/01/13	5.3	149.94	0.5	150.03	150.30	4.9	7,800	0.06%
2022/01/12	0	0.00	1	149.50	149.55	-1	7,918	-0.01%
2022/01/11	9.6	147.02	0	148.40	148.30	9.5	7,890	0.12%
2022/01/10	9.5	146.67	1	147.60	147.55	8.5	7,682	0.11%
2022/01/07	16.4	147.28	2	146.73	146.60	14.4	7,644	0.19%
2022/01/06	1.2	147.69	13	147.40	147.90	-11.8	7,582	-0.16%
2022/01/05	1	149.30	21.4	149.24	149.30	-20.4	7,528	-0.27%
2022/01/04	0.3	148.99	1.6	148.49	149.60	-1.3	7,522	-0.02%
2022/01/03	26	146.58	0.5	146.39	146.40	25.6	7,490	0.34%
2021/12/30	0.2	145.57	10	145.60	145.50	-9.9	7,603	-0.13%
2021/12/29	10	145.70	3.4	145.52	145.95	6.6	7,866	0.08%
2021/12/28	10.1	144.85	4.2	145.00	145.30	5.9	7,940	0.07%
2021/12/27	5	144.20	8.2	143.51	144.15	-3.2	7,953	-0.04%
2021/12/24	0	0.00	7.1	143.24	143.05	-7.1	8,296	-0.09%
2021/12/23	0	0.00	4	143.00	142.65	-4	8,364	-0.05%
2021/12/20	0.2	140.75	0	0.00	140.65	0.2	8,940	0.00%
2021/12/17	8	141.74	0	0.00	141.90	8	8,971	0.09%
2021/12/16	1	141.55	1	142.05	142.05	0	8,985	0.00%
2021/12/15	1.4	140.22	0	0.00	140.30	1.4	9,290	0.02%
2021/12/14	0.3	140.37	0	0.00	140.10	0.3	9,187	0.00%
2021/12/10	0	141.95	0	0.00	141.95	0	9,366	0.00%
2021/12/08	0	0.00	1.4	143.33	142.35	-1.4	9,329	-0.01%
2021/12/07	0	0.00	27	140.70	141.80	-27	9,198	-0.29%
2021/12/06	0	0.00	2	141.80	141.35	-2	9,199	-0.02%
2021/12/03	0	0.00	0.2	141.50	141.75	-0.2	9,251	0.00%
2021/12/02	1.1	141.53	0.5	141.33	141.80	0.7	9,307	0.01%
2021/12/01	6	140.30	0	0.00	140.30	6	9,390	0.06%
2021/11/30	11.1	139.27	0	0.00	138.00	11.1	9,504	0.12%
2021/11/29	1.3	138.09	0	138.40	138.15	1.2	9,449	0.01%
2021/11/26	5.7	138.53	0	138.85	138.15	5.7	9,567	0.06%
2021/11/25	9.1	140.51	0	0.00	140.45	9.1	9,641	0.09%
2021/11/24	1.4	140.85	0	0.00	140.50	1.4	9,955	0.01%
2021/11/23	2.3	141.39	0	0.00	141.10	2.3	10,179	0.02%
2021/11/22	2.1	142.76	28	142.47	142.45	-25.9	10,223	-0.25%
2021/11/19	9	143.12	4	143.16	142.80	5	10,275	0.05%
2021/11/18	0	0.00	4.1	142.44	142.45	-4.1	10,259	-0.04%
2021/11/17	1.8	141.27	0.1	141.30	141.65	1.7	10,259	0.02%
2021/11/16	4.3	140.98	1.6	141.06	141.20	2.7	10,182	0.03%
2021/11/15	9.4	140.97	21	141.02	140.95	-11.6	10,524	-0.11%
2021/11/12	1.5	140.29	0.3	140.07	139.70	1.2	10,774	0.01%
2021/11/11	2	139.40	0	0.00	139.25	2	10,895	0.02%
2021/11/10	16	140.47	21.2	140.06	140.50	-5.2	11,000	-0.05%
2021/11/09	11.4	140.87	10.5	140.92	140.70	0.9	11,029	0.01%
2021/11/08	14	138.65	2.1	139.00	139.20	11.9	10,862	0.11%
2021/11/05	0	0.00	0.5	138.01	138.10	-0.5	10,800	0.00%
2021/11/04	0.1	136.30	0	0.00	136.15	0.1	10,654	0.00%
2021/11/03	0.1	136.80	0	0.00	136.60	0.1	10,696	0.00%
2021/11/02	0.1	136.60	0	0.00	136.25	0.1	10,722	0.00%
2021/10/29	0.3	135.96	0	0.00	135.80	0.3	10,790	0.00%
2021/10/28	0.3	137.25	0	0.00	137.15	0.3	10,809	0.00%
2021/10/27	1	136.95	1	137.00	137.55	0	10,855	0.00%
2021/10/25	1.1	136.00	1	136.30	136.40	0.1	10,800	0.00%
2021/10/22	0.1	136.00	6	136.48	136.50	-5.9	11,178	-0.05%
2021/10/21	0.1	136.83	0.1	136.40	136.10	0	11,263	0.00%
2021/10/20	0	0.00	0.8	136.84	136.60	-0.8	11,238	-0.01%
2021/10/19	0.1	136.95	3	137.03	136.95	-2.9	11,047	-0.03%
2021/10/18	0	0.00	2	136.20	135.85	-2	11,008	-0.02%
2021/10/15	3.2	135.63	4.2	134.92	136.25	-1	11,132	-0.01%
2021/10/14	0	0.00	1	133.00	132.75	-1	11,039	-0.01%
2021/10/13	1.2	132.67	0	0.00	132.40	1.2	11,159	0.01%
2021/10/12	2.3	131.93	0	0.00	132.85	2.3	11,224	0.02%
2021/10/08	9.1	134.85	28	134.30	134.20	-18.9	11,241	-0.17%
2021/10/07	23	135.19	1	135.20	135.35	22	11,270	0.20%
2021/10/06	7.1	133.06	0	0.00	133.00	7.1	11,272	0.06%
2021/10/05	8.7	132.26	1	131.45	132.95	7.7	11,131	0.07%
2021/10/04	8.8	133.32	0	0.00	133.15	8.8	10,793	0.08%
2021/10/01	12.4	134.12	0	0.00	133.95	12.4	10,472	0.12%
2021/09/30	1.1	135.99	0	0.00	137.05	1.1	10,130	0.01%
2021/09/29	10	136.06	0.1	135.95	136.00	9.9	9,960	0.10%
2021/09/28	6	138.69	0	0.00	139.00	6	9,592	0.06%
2021/09/27	0	0.00	1	139.85	140.00	-1	9,375	-0.01%
2021/09/24	1	139.45	0	0.00	139.65	1	9,255	0.01%
2021/09/22	5.7	137.05	0	0.00	137.20	5.7	9,363	0.06%
2021/09/17	0.1	139.80	2	140.90	140.50	-1.9	9,031	-0.02%
2021/09/15	0.3	140.90	0	0.00	140.75	0.3	9,046	0.00%
2021/09/14	0	0.00	0.1	141.55	141.60	-0.1	8,952	0.00%
2021/09/10	0	0.00	0.1	141.55	141.95	-0.1	9,216	0.00%
2021/09/09	0.3	139.78	0	0.00	140.30	0.3	9,202	0.00%
2021/09/08	0.3	140.74	1.1	141.76	140.65	-0.8	9,204	-0.01%
2021/09/07	0.1	142.09	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	0	0.00	3	142.57	142.55	-3	9,137	-0.03%
2021/09/03	0.5	141.78	5	141.66	141.90	-4.5	8,961	-0.05%
2021/09/02	1	140.00	3	140.63	139.90	-2	8,889	-0.02%
2021/09/01	0.6	140.76	13.1	140.87	141.00	-12.6	8,873	-0.14%
2021/08/31	2	139.35	12.4	139.60	140.35	-10.4	8,618	-0.12%
2021/08/30	0	0.00	25	138.83	139.50	-25	8,528	-0.29%
2021/08/27	1	136.65	0.5	138.14	138.15	0.5	8,225	0.01%
2021/08/26	2	137.10	2	136.88	137.00	0	8,032	0.00%
2021/08/25	1	135.80	0	0.00	136.05	1	7,997	0.01%
2021/08/24	0	0.00	8	134.86	134.75	-8	7,975	-0.10%
2021/08/23	1	134.35	0	0.00	134.35	1	8,065	0.01%
2021/08/20	0.3	131.20	0	0.00	130.75	0.3	8,127	0.00%
2021/08/19	12.7	131.83	0	0.00	131.80	12.7	7,960	0.16%
2021/08/18	3.4	133.83	2	132.85	134.90	1.4	7,607	0.02%
2021/08/17	1.5	134.80	1	134.95	134.35	0.5	7,401	0.01%
2021/08/16	4.4	135.18	1.2	135.28	135.35	3.2	7,356	0.04%
2021/08/13	1.2	135.63	0	0.00	135.65	1.2	7,346	0.02%
2021/08/12	0.2	137.03	0.5	136.95	136.95	-0.4	7,386	0.00%
2021/08/11	0.2	137.22	0.1	136.87	137.20	0.1	7,630	0.00%
2021/08/10	0.1	137.65	0.2	137.88	137.65	-0.1	7,841	0.00%
2021/08/09	1.1	137.83	1.2	137.93	138.40	-0.1	8,326	0.00%
2021/08/05	0	0.00	3	139.20	139.00	-3	8,882	-0.03%
2021/08/04	2.2	139.21	3	139.23	139.25	-0.8	9,429	-0.01%
2021/07/30	0	0.00	0.1	136.40	136.05	-0.1	9,727	0.00%
2021/07/29	2	135.35	2.1	135.87	136.50	-0.1	9,795	0.00%
2021/07/28	20.3	134.08	0	0.00	134.25	20.3	9,762	0.21%
2021/07/27	6.9	136.31	3	136.43	136.40	3.9	9,483	0.04%
2021/07/26	2.7	136.61	0	0.00	136.45	2.7	9,424	0.03%
2021/07/23	0.2	137.65	0	0.00	137.65	0.2	9,379	0.00%
2021/07/22	0	0.00	1	138.50	137.65	-1	9,377	-0.01%
2021/07/21	2.5	136.98	1	137.00	136.70	1.5	9,385	0.02%
2021/07/20	1.4	137.66	1	137.70	137.20	0.4	9,371	0.00%
2021/07/19	0.4	138.40	0	0.00	138.30	0.4	9,339	0.00%
2021/07/15	0	0.00	0.1	141.35	141.80	-0.1	9,206	0.00%
2021/07/14	0	0.00	0.1	140.40	140.50	-0.1	9,085	0.00%
2021/07/13	0	0.00	1.4	140.58	140.15	-1.4	9,060	-0.02%
2021/07/09	19.1	137.34	15	137.05	137.75	4.1	8,918	0.05%
2021/07/08	0.1	138.47	1	138.70	138.85	-0.9	8,912	-0.01%
2021/07/07	1	139.60	2	139.55	139.00	-1	8,939	-0.01%
2021/07/06	0	0.00	0.1	139.75	139.75	-0.1	8,927	0.00%
2021/07/05	0.2	139.58	3	139.68	139.60	-2.8	8,881	-0.03%
2021/07/01	1	138.89	0	0.00	138.30	1	8,850	0.01%
2021/06/30	1	139.00	2	139.00	138.95	-1	8,929	-0.01%
2021/06/29	1	138.00	0.1	137.65	137.60	0.9	8,892	0.01%
2021/06/25	0	0.00	0.1	137.65	136.95	-0.1	8,881	0.00%
2021/06/23	0.2	136.65	0	0.00	137.05	0.2	8,937	0.00%
2021/06/22	0	0.00	0.2	135.10	134.85	-0.2	8,912	0.00%
2021/06/21	3.4	134.95	0	0.00	134.70	3.4	8,987	0.04%
2021/06/15	0	0.00	0.2	138.60	138.85	-0.2	8,999	0.00%
2021/06/11	0	0.00	0.1	138.05	138.10	-0.1	9,044	0.00%
2021/06/09	1	135.50	0	0.00	135.50	1	9,050	0.01%
2021/06/07	0	0.00	2.5	136.88	137.30	-2.5	9,146	-0.03%
2021/06/04	0.1	136.72	1	136.70	136.95	-0.9	9,056	-0.01%
2021/06/03	0.1	137.76	0.3	137.75	137.60	-0.2	9,225	0.00%
2021/06/02	1	137.50	0.3	137.33	137.70	0.7	9,343	0.01%
2021/06/01	2.1	137.55	0	0.00	137.70	2.1	9,497	0.02%
2021/05/31	3	137.29	4.2	136.51	137.10	-1.1	9,680	-0.01%
2021/05/28	0.1	135.30	3	135.10	135.80	-3	9,647	-0.03%
2021/05/27	0	0.00	2	132.85	133.55	-2	9,607	-0.02%
2021/05/26	0.1	134.50	5.2	134.26	134.50	-5.2	9,951	-0.05%
2021/05/25	5	134.45	0.1	133.70	134.40	4.9	10,035	0.05%
2021/05/24	1	132.00	0	0.00	132.15	1	10,058	0.01%
2021/05/21	0	132.50	0.3	132.93	132.35	-0.3	10,015	0.00%
2021/05/20	9.2	130.85	38	130.63	130.50	-28.8	9,961	-0.29%
2021/05/19	0.3	132.03	0.1	131.35	131.40	0.2	9,948	0.00%
2021/05/18	31	129.04	15	131.79	132.30	16	9,840	0.16%
2021/05/17	7.6	126.66	0	0.00	126.50	7.6	9,884	0.08%
2021/05/14	1.5	129.03	5	129.04	128.95	-3.5	9,504	-0.04%
2021/05/13	12.8	128.20	2.2	128.24	127.50	10.6	9,360	0.11%
2021/05/12	44.2	127.08	21.2	122.90	129.40	23	9,026	0.26%
2021/05/11	11.5	134.25	30	134.25	133.25	-18.5	8,567	-0.22%
2021/05/07	30.2	138.95	1	139.35	139.40	29.2	8,542	0.34%
2021/05/06	0.1	136.00	2	136.90	136.95	-1.9	8,667	-0.02%
2021/05/05	0.5	136.59	4	136.00	135.75	-3.5	8,665	-0.04%
2021/05/04	1.4	137.12	2.3	137.02	137.05	-1	8,758	-0.01%
2021/05/03	2.5	138.59	0.1	139.60	138.25	2.4	8,766	0.03%
2021/04/29	0.1	141.60	0	0.00	140.60	0.1	9,050	0.00%
2021/04/28	0	0.00	1	140.50	140.40	-1	9,130	-0.01%
2021/04/27	1	141.00	1	141.20	141.25	0	9,580	0.00%
2021/04/26	2.1	141.25	5.2	140.51	141.20	-3.2	9,671	-0.03%
2021/04/23	0	0.00	1.5	138.54	139.15	-1.5	9,710	-0.02%
2021/04/22	1.5	138.02	3	138.03	137.90	-1.5	9,969	-0.02%
2021/04/21	0.1	138.31	2	138.00	138.00	-1.9	10,103	-0.02%
2021/04/20	0.1	139.40	3	139.10	139.25	-3	10,151	-0.03%
2021/04/19	0	0.00	0.9	139.10	139.50	-0.9	10,253	-0.01%
2021/04/15	0	0.00	1	138.90	139.05	-1	10,319	-0.01%
2021/04/14	1	137.00	2	136.43	137.90	-1	10,305	-0.01%
2021/04/13	1	138.00	3.2	138.38	137.15	-2.2	10,375	-0.02%
2021/04/12	1	137.10	0.1	137.10	137.15	0.9	10,361	0.01%
2021/04/08	0	138.25	3.2	137.77	138.25	-3.2	10,401	-0.03%
2021/04/07	0.1	137.70	0	0.00	137.80	0.1	10,387	0.00%
2021/04/06	1.1	137.75	5.7	137.85	137.65	-4.7	10,367	-0.05%
2021/04/01	0	135.80	7.2	135.95	135.75	-7.1	10,270	-0.07%
2021/03/31	3.1	134.97	0	0.00	134.75	3.1	10,197	0.03%
2021/03/30	2	135.63	3.6	135.70	135.90	-1.6	10,111	-0.02%
2021/03/29	0	0.00	0.2	135.65	135.45	-0.2	10,101	0.00%
2021/03/26	2	134.35	2.1	133.91	134.35	-0.1	10,062	0.00%
2021/03/25	0.3	131.77	1	131.00	131.95	-0.7	10,001	-0.01%
2021/03/24	3.7	131.75	9	132.14	131.50	-5.3	9,961	-0.05%
2021/03/23	1	134.10	3	134.07	133.60	-2	9,839	-0.02%
2021/03/22	0.3	132.55	10	132.95	133.40	-9.7	9,946	-0.10%
2021/03/19	6.4	132.49	0	0.00	132.80	6.4	10,014	0.06%
2021/03/18	0.1	135.50	2	135.55	134.90	-1.9	9,888	-0.02%
2021/03/17	0.6	135.16	0	0.00	134.20	0.6	9,850	0.01%
2021/03/16	1.1	134.91	0	0.00	135.35	1.1	9,874	0.01%
2021/03/15	2.1	134.83	0	0.00	134.90	2.1	9,864	0.02%
2021/03/12	2	135.60	1	135.05	135.25	1	9,907	0.01%
2021/03/11	0.1	134.90	5	133.70	134.70	-5	9,927	-0.05%
2021/03/09	4.1	130.10	1	131.35	131.35	3.1	9,987	0.03%
2021/03/08	0.1	132.38	1	133.75	131.85	-0.9	9,867	-0.01%
2021/03/05	25.3	131.68	20	131.08	131.95	5.3	9,749	0.05%
2021/03/04	6	132.34	0	0.00	132.75	6	9,669	0.06%
2021/03/03	0.1	135.65	0	0.00	135.40	0.1	9,480	0.00%
2021/03/02	1.6	134.39	1	133.80	133.45	0.6	9,381	0.01%
2021/02/26	6.4	134.43	0.1	136.05	133.40	6.3	9,330	0.07%
2021/02/25	2.3	137.84	2	137.60	137.55	0.3	8,991	0.00%
2021/02/24	4.7	137.12	0.1	137.00	136.45	4.6	8,916	0.05%
2021/02/23	2	137.20	0	0.00	138.50	2	8,820	0.02%
2021/02/22	2	139.25	3	140.35	138.80	-1	8,766	-0.01%
2021/02/19	1.1	137.99	11	138.99	138.85	-9.9	8,979	-0.11%
2021/02/18	1.4	139.78	1	140.00	140.35	0.4	8,968	0.00%
2021/02/17	4.2	140.23	7.3	139.80	140.55	-3.1	8,948	-0.03%
2021/02/05	4.1	134.80	2	135.00	134.80	2.1	8,696	0.02%
2021/02/04	2	133.15	0.1	134.10	133.55	1.9	8,613	0.02%
2021/02/03	4.1	134.76	0	0.00	134.35	4.1	8,645	0.05%
2021/02/02	3.4	134.77	14.2	134.82	134.45	-10.8	8,600	-0.13%
2021/02/01	11.8	130.16	0	0.00	130.75	11.8	8,606	0.14%
2021/01/29	2.5	130.16	2	128.55	128.20	0.5	8,474	0.01%
2021/01/28	1.3	129.71	0	0.00	130.35	1.3	8,312	0.02%
2021/01/27	1	133.04	2	132.70	133.05	-1	8,153	-0.01%
2021/01/26	3.3	133.57	3.4	133.26	132.85	-0.1	8,096	0.00%
2021/01/25	2.5	136.01	0	135.45	135.60	2.5	8,024	0.03%
2021/01/22	11.2	138.28	1	139.79	137.45	10.2	7,902	0.13%
2021/01/21	1.1	142.01	5.7	141.43	143.00	-4.7	7,622	-0.06%
2021/01/20	3.8	138.73	0	138.85	138.20	3.8	7,472	0.05%
2021/01/19	2	136.88	2.2	136.82	137.95	-0.1	7,029	0.00%
2021/01/18	2.2	133.44	1.5	133.22	134.40	0.7	6,876	0.01%
2021/01/15	2.6	136.94	0.2	137.10	134.50	2.4	6,692	0.04%
2021/01/14	4.1	134.04	0	134.80	134.05	4.1	6,370	0.06%
2021/01/13	0.5	134.00	3.1	133.31	135.30	-2.7	6,291	-0.04%
2021/01/12	0.5	132.40	0	0.00	132.10	0.5	6,137	0.01%
2021/01/11	0.1	131.32	0.1	131.20	132.30	0	6,013	0.00%
2021/01/08	2.2	130.25	2	130.73	131.20	0.2	5,897	0.00%
2021/01/07	0.1	127.56	0	0.00	128.90	0.1	5,756	0.00%
2021/01/06	0	125.43	2.2	126.28	125.95	-2.2	5,688	-0.04%
2021/01/05	20	124.00	0	0.00	124.60	20	5,601	0.36%
2021/01/04	0	123.00	0.6	122.60	124.35	-0.6	5,685	-0.01%
2020/12/31	1	122.00	0	0.00	122.25	1	5,807	0.02%
2020/12/30	4.2	121.29	0.2	120.85	121.60	4	5,778	0.07%
2020/12/25	0	0.00	0.1	119.45	118.95	-0.1	5,851	0.00%
2020/12/22	3.1	118.40	0	0.00	118.00	3.1	6,014	0.05%
2020/12/21	2	117.85	0.2	118.49	119.35	1.8	6,182	0.03%
2020/12/18	2.1	118.29	0.1	118.60	118.20	2	6,199	0.03%
2020/12/17	1.1	118.68	0	0.00	118.60	1.1	6,268	0.02%
2020/12/16	0	0.00	0.2	118.55	119.25	-0.2	6,315	0.00%
2020/12/15	2.1	117.41	3	117.05	117.05	-0.9	6,176	-0.01%
2020/12/14	3	118.20	0	0.00	118.25	3	6,165	0.05%
2020/12/11	1.1	118.00	1	118.10	118.75	0.1	6,372	0.00%
2020/12/10	7.3	118.44	0	0.00	118.60	7.3	6,385	0.11%
2020/12/09	2.4	119.76	0	0.00	120.05	2.4	6,346	0.04%
2020/12/08	0	0.00	1	118.30	120.05	-1	6,292	-0.02%
2020/12/07	1	118.35	3	117.90	118.40	-2	6,247	-0.03%
2020/12/04	0	0.00	0.2	116.48	117.30	-0.2	6,240	0.00%
2020/12/02	0	0.00	6	115.20	115.40	-6	6,104	-0.10%
2020/12/01	0	114.25	0	0.00	114.30	0	6,101	0.00%
2020/11/26	2	114.80	0	0.00	114.85	2	6,025	0.03%
2020/11/25	1	114.10	1	114.10	113.95	0	6,079	0.00%
2020/11/24	0.2	115.20	0	0.00	114.90	0.2	6,077	0.00%
2020/11/23	1.1	115.02	0	115.50	115.45	1	6,072	0.02%
2020/11/20	0	0.00	0	114.05	114.00	0	6,021	0.00%
2020/11/19	2	114.05	3	114.07	114.15	-1	6,002	-0.02%
2020/11/18	0	0.00	0.2	114.65	114.35	-0.2	5,990	0.00%
2020/11/17	0.3	113.80	1	114.10	113.60	-0.7	5,798	-0.01%
2020/11/16	0	0.00	3	111.07	112.80	-3	5,974	-0.05%
2020/11/12	0	0.00	0.2	109.03	108.80	-0.2	5,921	0.00%
2020/11/11	1	108.55	1.1	108.46	108.75	-0.1	5,951	0.00%
2020/11/10	1	107.50	2	107.33	107.10	-1	5,872	-0.02%
2020/11/09	2	107.80	6.7	108.12	108.10	-4.7	5,890	-0.08%
2020/11/06	0	0.00	3.2	106.72	106.70	-3.2	5,800	-0.06%
2020/11/05	1	106.35	5	105.90	106.05	-4	5,749	-0.07%
2020/11/04	0	0.00	3	105.38	106.15	-3	5,775	-0.05%
2020/11/03	1	104.20	2	104.53	104.60	-1	5,805	-0.02%
2020/11/02	8	102.92	0	0.00	103.40	8	5,855	0.14%
2020/10/30	0.2	103.50	0	0.00	103.00	0.2	5,771	0.00%
2020/10/29	27.6	103.61	0	0.00	103.85	27.6	5,742	0.48%
2020/10/28	7	105.10	0	0.00	105.00	7	5,746	0.12%
2020/10/27	7.3	105.52	0	0.00	105.50	7.3	5,756	0.13%
2020/10/26	0	106.30	2	106.50	106.10	-2	5,809	-0.03%
2020/10/21	1	106.00	0	0.00	105.95	1	6,583	0.02%
2020/10/19	0	0.00	3	106.50	106.60	-3	6,827	-0.04%
2020/10/15	0	0.00	1	106.20	105.70	-1	7,247	-0.01%
2020/10/13	1	107.45	1	106.70	107.10	0	7,587	0.00%
2020/10/12	0	0.00	3	107.35	107.05	-3	7,623	-0.04%
2020/10/08	1	106.20	14	105.93	106.20	-13	7,814	-0.17%
2020/10/07	0	0.00	2	104.40	104.80	-2	7,814	-0.03%
2020/10/06	0	0.00	2	104.28	104.25	-2	7,948	-0.03%
2020/10/05	2	103.18	0	0.00	103.05	2	8,024	0.02%
2020/09/30	0	0.00	2	102.95	103.00	-2	8,046	-0.02%
2020/09/29	0	0.00	10	102.60	102.55	-10	8,172	-0.12%
2020/09/28	1	102.15	30	101.41	102.30	-29	8,341	-0.35%
2020/09/25	21	100.68	23	101.17	100.65	-2	8,481	-0.02%
2020/09/24	54	100.80	13	101.18	100.45	41	8,572	0.48%
2020/09/23	0	0.00	3	103.27	102.95	-3	8,435	-0.04%
2020/09/22	9	103.19	2	103.15	103.10	7	8,512	0.08%
2020/09/21	2	104.45	2	105.60	104.45	0	8,535	0.00%
2020/09/18	0	0.00	2	105.45	105.30	-2	8,603	-0.02%
2020/09/16	1	106.60	9	106.59	106.55	-8	8,687	-0.09%
2020/09/15	0	0.00	4	105.05	104.95	-4	8,615	-0.05%
2020/09/14	0	0.00	4	104.46	104.55	-4	8,564	-0.05%
2020/09/11	1.1	103.16	1	103.10	103.25	0.1	8,552	0.00%
2020/09/10	1	102.90	2	103.00	103.20	-1	8,696	-0.01%
2020/09/09	6	101.48	22	101.71	102.30	-16	8,816	-0.18%
2020/09/08	1	102.85	1.1	103.00	103.00	-0.1	8,871	0.00%
2020/09/07	1	102.00	1	102.65	102.40	0	9,155	0.00%
2020/09/04	3	102.40	1	102.15	102.55	2	9,299	0.02%
2020/09/03	6	103.40	1	103.90	103.30	5	9,383	0.05%
2020/09/02	12	103.17	0	0.00	103.00	12	9,487	0.13%
2020/09/01	2	102.25	2	103.35	103.35	0	9,676	0.00%
2020/08/31	3	102.32	0	0.00	101.80	3	9,746	0.03%
2020/08/28	4	103.73	0	0.00	103.50	4	9,900	0.04%
2020/08/27	0.1	104.55	0	0.00	104.55	0.1	10,136	0.00%
2020/08/26	1	104.30	1.5	104.27	104.30	-0.5	10,240	0.00%
2020/08/25	0	0.00	1	104.30	103.90	-1	10,336	-0.01%
2020/08/21	0	0.00	2	102.25	102.80	-2	10,427	-0.02%
2020/08/20	6	100.33	5.1	101.91	100.60	0.9	10,368	0.01%
2020/08/13	0	0.00	5	104.30	104.25	-5	10,596	-0.05%
2020/08/12	0	0.00	1	103.45	103.25	-1	10,596	-0.01%
2020/08/11	1	104.80	0	0.00	104.80	1	10,636	0.01%
2020/08/07	2	104.73	1	105.40	104.65	1	10,733	0.01%
2020/08/06	0	0.00	3	105.30	105.40	-3	10,703	-0.03%
2020/08/05	0	0.00	0.2	104.25	104.30	-0.2	10,772	0.00%
2020/08/04	1	102.55	3	103.13	103.30	-2	10,799	-0.02%
2020/08/03	2	102.50	0	0.00	102.00	2	10,820	0.02%
2020/07/31	3	103.73	0	0.00	103.80	3	10,803	0.03%
2020/07/30	1	104.15	7	104.12	104.05	-6	10,817	-0.06%
2020/07/28	11	108.70	12	105.63	103.60	-1	10,938	-0.01%
2020/07/27	2	102.80	11.6	102.91	103.30	-9.6	10,878	-0.09%
2020/07/24	11	99.55	7	98.41	98.50	4	10,696	0.04%
2020/07/23	5	98.63	0	0.00	98.85	5	10,533	0.05%
2020/07/22	2	99.05	3	98.70	98.95	-1	10,665	-0.01%
2020/07/21	7	98.91	8	98.73	98.70	-1	10,641	-0.01%
2020/07/20	5	97.15	12	96.59	97.05	-7	10,451	-0.07%
2020/07/17	0	0.00	3	97.37	97.20	-3	10,475	-0.03%
2020/07/16	2.5	96.26	0	0.00	96.10	2.5	10,526	0.02%
2020/07/15	0	0.00	11	97.46	97.05	-11	10,605	-0.10%
2020/07/14	2.1	96.01	3.2	96.20	96.65	-1.1	10,825	-0.01%
2020/07/13	0	0.00	8	95.83	96.05	-8	10,808	-0.07%
2020/07/10	1	94.70	5	94.98	94.65	-4	10,897	-0.04%
2020/07/09	0	0.00	1	95.55	95.45	-1	10,924	-0.01%
2020/07/08	4	94.40	4	95.29	95.15	0	10,927	0.00%
2020/07/07	1	94.45	6	94.73	94.50	-5	10,839	-0.05%
2020/07/06	0	0.00	6	93.92	94.15	-6	10,868	-0.06%
2020/07/03	0	0.00	6.3	92.58	92.55	-6.3	10,881	-0.06%
2020/07/02	0	0.00	3	91.30	91.50	-3	10,886	-0.03%
2020/07/01	0	0.00	3	90.57	90.50	-3	10,964	-0.03%
2020/06/30	0	0.00	1	89.60	89.90	-1	10,963	-0.01%
2020/06/29	2	89.00	0	0.00	89.10	2	10,992	0.02%
2020/06/24	0	0.00	2	90.03	90.00	-2	11,055	-0.02%
2020/06/23	3	89.72	1	89.50	89.45	2	11,253	0.02%
2020/06/22	0	0.00	5	89.17	89.05	-5	11,428	-0.04%
2020/06/19	0	0.00	2	88.90	88.85	-2	11,796	-0.02%
2020/06/18	1	88.80	0	0.00	88.90	1	12,203	0.01%
2020/06/16	0	0.00	2	88.53	88.90	-2	12,982	-0.02%
2020/06/15	6.1	87.46	2	87.70	87.00	4.1	13,934	0.03%
2020/06/12	11	87.96	20	87.91	88.25	-9	14,552	-0.06%
2020/06/11	0	0.00	3.1	90.43	89.05	-3.1	15,044	-0.02%
2020/06/10	63	89.80	3.1	90.01	90.45	59.9	15,370	0.39%
2020/06/09	1.4	89.14	6.3	89.59	89.60	-4.9	16,081	-0.03%
2020/06/08	104	88.92	11	89.04	89.50	93	16,639	0.56%	大買/
2020/06/05	0	0.00	5	88.18	88.35	-5	16,634	-0.03%
2020/06/04	0	87.55	2	87.40	87.60	-2	16,865	-0.01%
2020/06/03	0.1	86.80	4	86.34	86.80	-3.9	17,076	-0.02%
2020/06/02	0.1	85.40	10	85.29	85.30	-9.9	17,058	-0.06%
2020/06/01	0.2	85.00	28	84.96	84.90	-27.8	17,022	-0.16%
2020/05/29	0	0.00	2	83.96	84.45	-2	17,023	-0.01%
2020/05/28	1	84.50	0	0.00	83.85	1	17,119	0.01%
2020/05/27	1	84.70	11	84.44	84.35	-10	17,458	-0.06%
2020/05/26	0	0.00	3	84.38	84.45	-3	17,792	-0.02%
2020/05/25	3	82.60	2	83.28	83.50	1	17,786	0.01%
2020/05/22	15	83.19	0	0.00	82.95	15	17,846	0.08%
2020/05/21	0	0.00	16	84.50	84.50	-16	17,849	-0.09%
2020/05/20	5	84.05	7	83.84	83.80	-2	17,813	-0.01%
2020/05/18	4	83.06	4	83.05	83.15	0	17,798	0.00%
2020/05/15	49	83.95	2	83.85	83.85	47	17,869	0.26%
2020/05/14	1	83.60	3	83.60	83.30	-2	17,870	-0.01%
2020/05/13	9	83.90	26	83.78	84.30	-17	17,808	-0.10%
2020/05/12	5	84.09	3	84.00	84.05	2	17,821	0.01%
2020/05/11	1	85.20	0.2	85.20	85.05	0.9	17,723	0.00%
2020/05/08	0	0.00	3	84.70	84.35	-3	17,698	-0.02%
2020/05/07	8	84.06	0	0.00	83.85	8	17,719	0.05%
2020/05/06	5	83.12	1	83.20	83.50	4	17,775	0.02%
2020/05/05	3	83.40	0	0.00	83.40	3	17,851	0.02%
2020/05/04	14	82.98	0	0.00	83.00	14	17,833	0.08%
2020/04/30	0	0.00	23.2	85.26	85.50	-23.2	17,721	-0.13%
2020/04/29	1	83.65	1	83.80	83.70	0	17,672	0.00%
2020/04/28	0	0.00	2	82.73	82.55	-2	17,849	-0.01%
2020/04/27	6	82.20	0	0.00	82.55	6	18,260	0.03%
2020/04/24	3	80.83	0	0.00	80.90	3	18,144	0.02%
2020/04/23	52	81.45	0	0.00	80.90	52	18,184	0.29%
2020/04/22	8.2	80.05	0	0.00	80.60	8.2	18,107	0.05%
2020/04/21	32.2	81.56	6	80.82	80.60	26.2	18,096	0.14%
2020/04/20	55.1	83.01	1	83.10	83.00	54.1	17,938	0.30%
2020/04/17	6	83.22	6.6	83.43	83.25	-0.6	17,844	0.00%
2020/04/16	2	80.85	1	81.00	80.80	1	17,420	0.01%
2020/04/15	5	81.30	1	81.25	81.20	4	17,333	0.02%
2020/04/14	1	80.45	19	80.74	80.95	-18	17,185	-0.10%
2020/04/13	3	79.00	1	79.00	78.80	2	17,072	0.01%
2020/04/10	1	78.75	20	79.03	79.30	-19	17,104	-0.11%
2020/04/09	1.1	79.76	0	0.00	79.25	1.1	17,121	0.01%
2020/04/08	1	79.50	4.1	78.89	79.60	-3.1	16,942	-0.02%
2020/04/07	1.3	78.33	4	78.54	78.50	-2.7	16,760	-0.02%
2020/04/06	5	76.53	3	76.73	77.05	2	16,558	0.01%
2020/04/01	4.1	76.15	0	0.00	75.90	4.1	16,404	0.02%
2020/03/31	4	76.50	11	76.46	76.15	-7	16,291	-0.04%
2020/03/30	13	74.26	34	75.23	75.85	-21	16,158	-0.13%
2020/03/27	40	78.36	10	77.53	76.60	30	15,956	0.19%
2020/03/26	15.3	76.88	1	76.85	77.20	14.3	15,647	0.09%
2020/03/25	38	77.12	8	77.11	76.85	30	15,383	0.20%
2020/03/24	0	0.00	14	74.42	74.25	-14	14,877	-0.09%
2020/03/23	14	70.99	3	71.65	70.80	11	14,493	0.08%
2020/03/20	26.1	72.20	6	72.94	74.00	20.1	14,198	0.14%
2020/03/19	44	69.15	26	69.95	68.55	18	13,591	0.13%
2020/03/18	24	74.35	4	74.46	72.80	20	12,556	0.16%
2020/03/17	21.1	75.13	9	75.16	74.85	12.1	11,920	0.10%
2020/03/16	33	78.21	10	78.26	77.30	23	11,101	0.21%
2020/03/13	27	77.69	29.4	79.48	81.00	-2.3	10,628	-0.02%
2020/03/12	20	82.75	1	82.35	82.15	19	9,783	0.19%
2020/03/11	4	85.59	6	85.78	85.30	-2	9,093	-0.02%
2020/03/10	12	85.69	5	85.23	86.30	7	8,896	0.08%
2020/03/09	19	86.17	2	86.50	85.85	17	8,539	0.20%
2020/03/06	14	88.48	3	88.97	88.35	11	8,102	0.14%
2020/03/05	3	90.13	1	90.15	90.20	2	7,852	0.03%
2020/03/04	0	0.00	8.1	88.57	89.20	-8.1	7,779	-0.10%
2020/03/03	9	88.49	0	0.00	88.60	9	7,661	0.12%
2020/03/02	11	87.33	0	0.00	87.35	11	7,510	0.15%
2020/02/27	13	88.79	0	0.00	88.65	13	7,110	0.18%
2020/02/26	31	89.05	1.1	89.71	89.45	30	6,741	0.44%
2020/02/25	5	90.24	4	90.18	90.35	1	6,515	0.02%
2020/02/24	6	90.03	9	90.04	90.10	-3	6,423	-0.05%
2020/02/21	2	91.20	1	91.15	91.25	1	6,330	0.02%
2020/02/19	0	0.00	1	92.00	92.10	-1	6,213	-0.02%
2020/02/18	2	91.23	2	91.20	91.05	0	6,122	0.00%
2020/02/17	1	92.05	3	92.05	92.30	-2	5,950	-0.03%
2020/02/14	1	92.95	1	93.05	92.95	0	5,878	0.00%
2020/02/13	1	92.70	0	0.00	92.80	1	5,836	0.02%
2020/02/12	2	92.58	2	92.85	92.65	0	5,837	0.00%
2020/02/11	1	91.50	0	0.00	91.75	1	5,791	0.02%
2020/02/10	4	90.68	0	0.00	91.00	4	5,757	0.07%
2020/02/07	4	91.20	1	91.10	91.20	3	5,710	0.05%
2020/02/06	1	91.90	3	92.02	92.30	-2	5,616	-0.04%
2020/02/05	3	90.93	7	90.96	90.85	-4	5,550	-0.07%
2020/02/04	3	90.85	1.2	90.93	90.60	1.8	5,485	0.03%
2020/02/03	11	88.56	2	88.75	89.05	9	5,494	0.16%
2020/01/31	24	90.23	0	0.00	89.95	24	5,321	0.45%
2020/01/30	11	93.35	0	0.00	92.15	11	5,069	0.22%
2020/01/20	1	97.75	2	97.75	97.70	-1	4,616	-0.02%
2020/01/17	3	97.50	1	97.60	97.30	2	4,632	0.04%
2020/01/16	1	97.40	0	0.00	97.30	1	4,540	0.02%
2020/01/15	1	97.90	0	0.00	97.60	1	4,438	0.02%
2020/01/13	1	97.80	0	0.00	98.00	1	4,147	0.02%
2020/01/10	0	0.00	9	97.23	97.30	-9	4,083	-0.22%
2020/01/09	0	0.00	2	96.85	96.95	-2	3,974	-0.05%
2020/01/08	9	95.99	0	0.00	95.65	9	3,921	0.23%
2020/01/07	4	95.99	0	0.00	96.10	4	3,852	0.10%
2019/12/24	0	0.00	0.1	97.20	97.20	-0.1	4,224	0.00%
2019/12/23	1	97.05	0	0.00	97.15	1	4,287	0.02%
2019/12/20	1	97.40	0	0.00	96.95	1	4,296	0.02%
2019/12/18	1	98.15	1	98.30	98.20	0	4,356	0.00%
2019/12/17	0	0.00	1.1	97.31	98.15	-1.1	4,431	-0.02%
2019/12/13	1	97.10	1	97.00	96.90	0	4,692	0.00%
2019/12/12	1	94.80	0	0.00	95.85	1	4,677	0.02%
2019/12/06	0	0.00	1	92.90	93.05	-1	4,869	-0.02%
2019/12/04	0	0.00	5	91.50	91.70	-5	5,253	-0.10%
2019/12/03	5	92.00	0	0.00	92.05	5	5,638	0.09%
2019/12/02	0	0.00	0	92.05	92.05	0	5,793	0.00%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/25	0.1	92.60	0	0.00	92.60	0.1	6,175	0.00%
2019/11/22	2	92.50	0	0.00	92.55	2	6,175	0.03%
2019/11/21	0	0.00	5	92.25	92.50	-5	6,355	-0.08%
2019/11/19	1	92.90	3	93.37	93.60	-2	6,378	-0.03%
2019/11/18	0	0.00	1	92.55	92.90	-1	6,432	-0.02%
2019/11/15	5	92.30	0	0.00	92.30	5	6,467	0.08%
2019/11/14	0	0.00	5	91.20	91.40	-5	6,534	-0.08%
2019/11/12	6	91.75	0	0.00	92.00	6	6,834	0.09%
2019/11/11	1	91.60	0	0.00	91.15	1	6,916	0.01%
2019/11/08	1	93.00	1	92.95	92.55	0	6,942	0.00%
2019/11/07	0	0.00	5	92.35	92.85	-5	6,947	-0.07%
2019/11/06	0	0.00	11	93.00	93.35	-11	6,980	-0.16%
2019/11/04	0	0.00	9	92.10	92.20	-9	7,536	-0.12%
2019/11/01	0.5	90.10	5.5	90.02	90.10	-5	7,768	-0.06%
2019/10/30	6	89.50	0	0.00	89.85	6	7,929	0.08%
2019/10/29	0	0.00	5	89.40	89.45	-5	7,891	-0.06%
2019/10/21	2	87.75	0.3	87.85	87.85	1.7	7,787	0.02%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	1	88.10	88.10	-1	8,108	-0.01%
2019/10/14	0	0.00	3	87.38	87.55	-3	8,237	-0.04%
2019/10/09	0	0.00	3	86.03	85.80	-3	8,235	-0.04%
2019/10/08	0	0.00	2	86.25	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	1	85.50	85.45	-1	8,139	-0.01%
2019/10/03	0	0.00	1	84.90	84.80	-1	8,150	-0.01%
2019/10/01	5	85.75	6	85.61	85.95	-1	8,066	-0.01%
2019/09/27	2	84.55	3	84.75	84.60	-1	8,011	-0.01%
2019/09/23	0	0.00	2	84.65	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	1	84.75	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	4	84.65	84.95	-4	8,303	-0.05%
2019/09/16	0	0.00	9	84.21	84.40	-9	8,469	-0.11%
2019/09/12	0	0.00	5	83.98	83.90	-5	8,480	-0.06%
2019/09/10	0	0.00	7	83.52	83.40	-7	8,659	-0.08%
2019/09/09	0	0.00	5	83.83	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	41.5	83.41	83.50	-41.5	8,517	-0.49%
2019/09/05	0	0.00	9	83.04	83.00	-9	8,329	-0.11%
2019/09/04	0	0.00	3	81.98	82.15	-3	8,060	-0.04%
2019/09/02	0	0.00	3	81.85	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	19	81.41	81.85	-19	8,117	-0.23%
2019/08/29	5	80.45	0	0.00	80.55	5	7,912	0.06%
2019/08/28	0	0.00	5	80.25	80.40	-5	7,978	-0.06%
2019/08/27	2	79.98	1	79.85	79.85	1	8,023	0.01%
2019/08/26	6	79.79	2	79.80	79.65	4	8,107	0.05%
2019/08/22	0	0.00	1	81.30	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	2	81.10	81.10	-2	8,144	-0.02%
2019/08/20	2	81.00	1	81.00	81.00	1	8,234	0.01%
2019/08/19	1	80.55	0	0.00	80.80	1	8,265	0.01%
2019/08/16	5	79.85	2	80.33	80.35	3	8,584	0.03%
2019/08/15	9	79.42	0	0.00	79.40	9	8,658	0.10%
2019/08/14	1	80.45	0	0.00	80.30	1	8,722	0.01%
2019/08/13	8	79.83	3	79.75	79.70	5	8,837	0.06%
2019/08/12	6	80.69	9	80.55	80.60	-3	9,106	-0.03%
2019/08/08	3	80.65	0	0.00	80.65	3	9,337	0.03%
2019/08/07	7	79.84	1	79.80	79.70	6	9,541	0.06%
2019/08/06	33	79.29	2	79.63	80.10	31	9,598	0.32%
2019/08/05	3.2	80.21	0	0.00	80.15	3.2	9,494	0.03%
2019/08/02	4	80.85	2	81.00	80.95	2	9,347	0.02%
2019/08/01	1	82.10	1	82.20	82.30	0	9,181	0.00%
2019/07/31	0	0.00	2	82.55	82.80	-2	9,324	-0.02%
2019/07/30	0	0.00	2	83.30	83.20	-2	9,505	-0.02%
2019/07/29	2	83.35	0	0.00	83.45	2	9,595	0.02%
2019/07/26	1	83.35	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0	0.00	1	83.70	83.80	-1	10,100	-0.01%
2019/07/24	2	83.73	0	0.00	83.55	2	10,072	0.02%
2019/07/23	0.1	83.55	4	83.80	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	4.6	83.47	83.40	-4.6	10,034	-0.05%
2019/07/19	1	83.30	9	83.14	83.00	-8	9,953	-0.08%
2019/07/17	1	82.95	0	0.00	82.80	1	9,816	0.01%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	4	83.16	83.20	-4	9,805	-0.04%
2019/07/11	0	0.00	3.5	82.79	82.85	-3.5	10,329	-0.03%
2019/07/10	1	81.95	0	0.00	82.20	1	10,286	0.01%
2019/07/09	1	81.50	10	81.55	81.50	-9	10,340	-0.09%
2019/07/04	0	0.00	21	81.90	82.00	-21	10,624	-0.20%
2019/07/03	0	0.00	1	81.50	81.50	-1	10,782	-0.01%
2019/07/02	0	0.00	1	82.55	82.45	-1	10,772	-0.01%
2019/07/01	1	82.65	3	82.63	82.65	-2	10,800	-0.02%
2019/06/27	0	0.00	11	81.16	81.50	-11	10,782	-0.10%
2019/06/25	1	80.70	1	81.35	80.75	0	10,580	0.00%
2019/06/24	0	0.00	1	81.15	81.20	-1	10,490	-0.01%
2019/06/21	2	81.10	2	81.10	80.85	0	10,258	0.00%
2019/06/20	1	80.95	6	80.86	80.85	-5	10,120	-0.05%
2019/06/19	0	0.00	7	80.57	80.75	-7	10,042	-0.07%
2019/06/17	1	78.15	1	78.90	78.70	0	10,017	0.00%
2019/06/13	2	78.95	0	0.00	79.05	2	10,209	0.02%
2019/06/12	0	0.00	25	79.56	79.70	-25	10,302	-0.24%
2019/06/11	0	0.00	4	79.25	79.40	-4	10,234	-0.04%
2019/06/06	6	77.73	0	0.00	77.70	6	10,329	0.06%
2019/06/05	0.1	78.45	0	0.00	78.30	0.1	10,282	0.00%
2019/06/04	7	78.22	0	0.00	78.05	7	10,331	0.07%
2019/05/31	1	78.35	10	77.35	78.45	-9	10,741	-0.08%
2019/05/30	4	77.19	0	0.00	77.40	4	10,771	0.04%
2019/05/29	12	76.59	28	76.70	76.75	-16	10,785	-0.15%
2019/05/28	12	77.00	33	77.10	77.10	-21	10,839	-0.19%
2019/05/27	10	77.08	0	0.00	77.15	10	10,940	0.09%
2019/05/24	1.3	77.22	0	0.00	77.35	1.3	11,071	0.01%
2019/05/23	17	77.06	5	76.85	76.95	12	11,135	0.11%
2019/05/22	10	78.46	0	0.00	78.40	10	11,019	0.09%
2019/05/21	1	78.20	10	77.85	78.40	-9	11,415	-0.08%
2019/05/20	7	78.39	2	78.45	78.20	5	11,133	0.04%
2019/05/17	8	78.68	0	0.00	78.25	8	11,004	0.07%
2019/05/16	23	79.08	5	79.20	79.05	18	10,671	0.17%
2019/05/15	53	79.84	0	0.00	79.75	53	10,447	0.51%
2019/05/14	14	79.59	2	79.10	79.65	12	10,229	0.12%
2019/05/13	47	80.57	3	80.55	80.15	44	9,994	0.44%
2019/05/10	6	81.09	0	0.00	81.50	6	9,793	0.06%
2019/05/09	4	81.53	2	81.55	81.55	2	9,684	0.02%
2019/05/08	2	82.68	0	0.00	82.55	2	9,642	0.02%
2019/05/07	2	82.95	1	83.20	83.15	1	9,480	0.01%
2019/05/06	5	82.32	0	0.00	82.30	5	9,368	0.05%
2019/05/03	0	0.00	1	83.50	83.75	-1	9,302	-0.01%
2019/05/02	1	83.35	0	0.00	83.00	1	8,904	0.01%
2019/04/30	0	0.00	3	82.60	82.80	-3	8,949	-0.03%
2019/04/26	2	82.55	0	0.00	82.45	2	9,151	0.02%
2019/04/23	1	83.10	0	0.00	83.05	1	9,597	0.01%
2019/04/22	0	0.00	12	83.00	82.70	-12	9,585	-0.13%
2019/04/19	3	83.32	4	83.29	82.80	-1	9,709	-0.01%
2019/04/17	0	0.00	8	82.76	82.75	-8	9,394	-0.09%
2019/04/16	0	0.00	2	82.03	82.10	-2	9,192	-0.02%
2019/04/15	2	81.75	0	0.00	81.85	2	9,306	0.02%
2019/04/12	0	81.15	0	0.00	81.10	0	9,533	0.00%
2019/04/11	0	0.00	5	81.25	81.15	-5	9,630	-0.05%
2019/04/10	0	0.00	2	81.20	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	2.3	81.09	81.40	-2.3	9,531	-0.02%
2019/04/08	0	0.00	1	80.90	80.90	-1	9,436	-0.01%
2019/04/03	0	0.00	2	80.28	80.15	-2	9,452	-0.02%
2019/04/02	0	0.00	1	80.35	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	1	80.10	79.85	-1	9,544	-0.01%
2019/03/28	0.2	78.55	0	0.00	78.50	0.2	9,457	0.00%
2019/03/27	1	78.40	1	78.35	78.50	0	9,559	0.00%
2019/03/26	0	0.00	1	78.55	78.65	-1	9,592	-0.01%
2019/03/22	2	79.30	3	79.22	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	1	79.10	79.15	-1	9,683	-0.01%
2019/03/20	2	78.45	2	78.35	78.50	0	9,598	0.00%
2019/03/19	0	0.00	7	78.20	78.40	-7	9,545	-0.07%
2019/03/18	0	0.00	3	78.00	78.10	-3	9,490	-0.03%
2019/03/15	2	77.40	0	0.00	77.60	2	9,503	0.02%
2019/03/14	5	77.20	2	77.00	77.05	3	9,425	0.03%
2019/03/13	0	0.00	1	77.00	77.10	-1	9,677	-0.01%
2019/03/12	0	0.00	1	77.30	77.25	-1	9,668	-0.01%
2019/03/11	2	75.90	0	0.00	76.15	2	9,506	0.02%
2019/03/08	4	75.93	0	0.00	76.00	4	9,659	0.04%
2019/03/07	1.6	76.82	0	0.00	76.65	1.6	9,564	0.02%
2019/03/04	1	77.25	0	0.00	76.95	1	9,178	0.01%
2019/02/27	1	77.40	2	77.60	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	4	77.73	77.70	-4	8,995	-0.04%
2019/02/25	0	0.00	2	77.55	77.50	-2	8,829	-0.02%
2019/02/22	3	76.85	0	0.00	76.95	3	8,759	0.03%
2019/02/21	7	76.68	2	76.88	77.10	5	8,738	0.06%
2019/02/20	0	0.00	12	76.20	76.35	-12	8,545	-0.14%
2019/02/12	1	75.45	2	75.48	75.65	-1	8,870	-0.01%
2019/02/11	1	75.05	1	75.40	75.15	0	8,939	0.00%
2019/01/30	0	0.00	0.7	74.80	74.35	-0.7	8,933	-0.01%
2019/01/28	0	0.00	2	75.25	75.15	-2	8,953	-0.02%
2019/01/25	0	0.00	3	75.00	75.00	-3	9,001	-0.03%
2019/01/23	2	73.78	4	73.75	73.70	-2	9,099	-0.02%
2019/01/22	2	74.15	0	0.00	74.05	2	9,094	0.02%
2019/01/21	1	76.35	4	76.50	76.50	-3	9,112	-0.03%
2019/01/18	9	75.90	1	76.00	75.95	8	9,237	0.09%
2019/01/15	0	0.00	4	75.61	75.65	-4	9,789	-0.04%
2019/01/11	0	0.00	2	75.60	75.50	-2	9,912	-0.02%
2019/01/08	3	73.82	1	73.70	73.65	2	10,251	0.02%
2019/01/07	1	73.75	0	0.00	73.95	1	10,889	0.01%
2019/01/04	4	72.28	0	0.00	72.20	4	11,031	0.04%
2019/01/02	3	74.03	0	0.00	74.05	3	11,938	0.03%
2018/12/27	1	74.50	0	0.00	75.05	1	12,940	0.01%
2018/12/26	2	73.90	0	0.00	73.55	2	12,942	0.02%
2018/12/25	9	73.56	0	0.00	73.75	9	12,867	0.07%
2018/12/24	5	74.66	0	0.00	74.70	5	12,756	0.04%
2018/12/22	3	74.85	0	0.00	74.85	3	12,755	0.02%
2018/12/21	2	74.75	0	0.00	75.20	2	12,926	0.02%
2018/12/18	1	75.35	0	0.00	75.30	1	13,273	0.01%
2018/12/13	1	76.30	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0	0.00	1	76.15	76.20	-1	13,210	-0.01%
2018/12/11	1	74.90	0	0.00	75.05	1	13,215	0.01%
2018/12/10	2	74.50	0	0.00	74.45	2	13,270	0.02%
2018/12/07	1	75.50	1	75.45	75.45	0	13,404	0.00%
2018/12/06	4	75.36	5	75.00	75.10	-1	13,600	-0.01%
2018/12/05	1	76.65	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	6	78.75	78.80	-6	13,489	-0.04%
2018/11/29	1	77.45	0	0.00	77.05	1	13,262	0.01%
2018/11/28	0	0.00	1	76.50	76.90	-1	13,153	-0.01%
2018/11/27	9	75.70	1	75.85	76.05	8	13,089	0.06%
2018/11/26	5	76.25	0	0.00	76.15	5	13,032	0.04%
2018/11/22	1	76.10	1	75.95	75.60	0	13,247	0.00%
2018/11/21	1	75.60	0	0.00	76.00	1	13,286	0.01%
2018/11/20	1	76.40	0	0.00	76.00	1	13,118	0.01%
2018/11/16	2	77.00	0	0.00	76.95	2	12,964	0.02%
2018/11/15	4	77.00	0	0.00	77.60	4	12,876	0.03%
2018/11/14	4	77.25	0	0.00	77.35	4	12,865	0.03%
2018/11/13	1	76.15	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	2	78.15	78.00	-2	12,712	-0.02%
2018/11/09	2	77.83	0	0.00	77.80	2	12,685	0.02%
2018/11/08	0	0.00	3	79.00	78.85	-3	12,143	-0.02%
2018/11/07	0	0.00	2	78.45	78.40	-2	12,009	-0.02%
2018/11/06	0	0.00	5	78.06	78.00	-5	12,027	-0.04%
2018/11/05	1	77.80	0	0.00	78.25	1	11,945	0.01%
2018/11/02	2	78.58	3	78.60	78.65	-1	11,895	-0.01%
2018/11/01	2	78.30	2	78.28	78.40	0	11,851	0.00%
2018/10/31	0	0.00	1	77.55	77.55	-1	11,758	-0.01%
2018/10/30	0	0.00	2	76.00	75.95	-2	11,634	-0.02%
2018/10/26	5	76.00	0	0.00	75.40	5	11,468	0.04%
2018/10/25	7	75.56	60	75.80	75.50	-53	11,239	-0.47%
2018/10/24	3	77.08	0	0.00	77.40	3	10,803	0.03%
2018/10/23	1	78.00	3	77.85	77.75	-2	10,641	-0.02%
2018/10/22	3	79.05	0	0.00	79.20	3	10,326	0.03%
2018/10/19	1	79.10	1	78.25	79.30	0	10,260	0.00%
2018/10/18	2	79.23	0	0.00	79.15	2	10,165	0.02%
2018/10/17	1	79.70	6	79.91	79.40	-5	10,117	-0.05%
2018/10/16	5	79.02	0	0.00	79.30	5	9,921	0.05%
2018/10/15	5	78.98	2	78.75	79.20	3	9,950	0.03%
2018/10/12	14	79.17	4	79.29	80.05	10	9,350	0.11%
2018/10/11	32	78.48	7	78.64	77.40	25	9,184	0.27%
2018/10/09	9	83.08	0	0.00	83.25	9	8,092	0.11%
2018/10/08	74	83.15	0	0.00	83.00	74	7,840	0.94%
2018/10/05	6	83.69	0	0.00	83.45	6	7,292	0.08%
2018/10/04	12.1	85.01	0	0.00	84.90	12.1	6,962	0.17%
2018/10/02	0	0.00	51	86.50	86.05	-51	6,874	-0.74%
2018/09/28	1	87.50	12	87.24	86.90	-11	6,925	-0.16%
2018/09/27	0	0.00	5	87.30	87.35	-5	6,757	-0.07%
2018/09/26	0	0.00	4	86.80	86.90	-4	6,323	-0.06%
2018/09/25	0	0.00	1	87.00	87.10	-1	6,273	-0.02%
2018/09/21	0	0.00	61	86.49	86.85	-61	6,218	-0.98%
2018/09/19	0	0.00	3	86.25	86.15	-3	6,337	-0.05%
2018/09/18	1	85.30	4	85.45	85.40	-3	6,361	-0.05%
2018/09/17	15	86.15	0	0.00	85.85	15	6,533	0.23%
2018/09/14	24	85.86	0	0.00	86.50	24	6,517	0.37%
2018/09/13	46	85.08	0	0.00	84.95	46	6,481	0.71%
2018/09/12	57	85.36	0	0.00	85.55	57	6,167	0.92%
2018/09/11	6	85.54	1	85.95	85.65	5	5,989	0.08%
2018/09/10	2	86.00	0	0.00	86.00	2	5,747	0.03%
2018/09/06	2	86.45	0	0.00	86.50	2	5,741	0.03%
2018/08/31	1	86.80	0	0.00	86.95	1	5,795	0.02%
2018/08/30	1	88.00	4	87.95	87.55	-3	5,836	-0.05%
2018/08/29	0	0.00	58	87.02	87.25	-58	5,778	-1.00%
2018/08/28	0.1	86.25	0	0.00	86.25	0.1	5,600	0.00%
2018/08/27	0	0.00	1	85.35	85.55	-1	5,580	-0.02%
2018/08/21	50	84.37	0	0.00	84.55	50	5,515	0.91%
2018/08/20	2	83.80	2	83.90	83.95	0	5,480	0.00%
2018/08/17	3	83.93	5	83.60	83.65	-2	5,479	-0.04%
2018/08/16	5	83.70	0	0.00	83.80	5	5,421	0.09%
2018/08/15	2	83.50	0	0.00	83.75	2	5,381	0.04%
2018/08/13	2	83.83	0	0.00	83.95	2	5,368	0.04%
2018/08/09	0	0.00	0.3	86.10	86.15	-0.3	5,296	-0.01%
2018/08/08	0	0.00	1	86.20	86.15	-1	5,408	-0.02%
2018/08/03	0	0.00	3	85.55	85.55	-3	5,980	-0.05%
2018/08/01	0	0.00	1	86.15	86.15	-1	6,036	-0.02%
2018/07/27	0	0.00	5	85.70	85.70	-5	6,081	-0.08%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	6	84.60	84.75	-6	6,080	-0.10%
2018/07/24	1	84.40	0	0.00	84.70	1	6,082	0.02%
2018/07/23	0	0.00	7	84.36	84.55	-7	6,204	-0.11%
2018/07/20	0	0.00	10	84.55	84.65	-10	6,337	-0.16%
2018/07/19	0	0.00	6	83.54	83.30	-6	6,304	-0.10%
2018/07/18	5	83.35	4	83.18	83.05	1	6,365	0.02%
2018/07/17	1	82.50	1	82.60	82.55	0	6,322	0.00%
2018/07/16	3	83.02	5	83.25	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	5	83.24	83.35	-5	6,407	-0.08%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	1	82.70	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	4	81.85	82.25	-4	6,131	-0.07%
2018/07/06	2	80.38	0	0.00	80.95	2	6,040	0.03%
2018/07/05	1	80.70	0	0.00	80.75	1	5,994	0.02%
2018/07/03	0	0.00	10	81.55	81.15	-10	6,033	-0.17%
2018/07/02	0	0.00	22	81.23	81.05	-22	6,052	-0.36%
2018/06/29	10	80.89	0	0.00	81.45	10	6,045	0.17%
2018/06/28	15	80.03	5	79.85	80.05	10	5,950	0.17%
2018/06/27	3	80.48	0	0.00	80.40	3	5,831	0.05%
2018/06/26	15	80.38	0	0.00	80.70	15	5,761	0.26%
2018/06/25	5	80.82	0	0.00	80.90	5	5,556	0.09%
2018/06/22	3	80.53	1	81.10	81.15	2	5,478	0.04%
2018/06/21	1	81.25	0	0.00	81.25	1	5,442	0.02%
2018/06/20	1	81.50	0	0.00	81.50	1	5,540	0.02%
2018/06/19	1	80.70	0	0.00	80.60	1	5,466	0.02%
2018/06/15	1	81.30	0	0.00	81.95	1	5,464	0.02%
2018/06/14	0.5	81.75	0	0.00	81.75	0.5	5,448	0.01%
2018/06/13	0	0.00	1	83.00	83.00	-1	5,422	-0.02%
2018/06/08	0	0.00	1	83.15	82.55	-1	5,459	-0.02%
2018/06/07	1	83.15	0	0.00	83.45	1	5,565	0.02%
2018/06/04	0	0.00	3	82.38	82.60	-3	5,547	-0.05%
2018/05/30	1	80.60	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/22	2	82.10	1	81.85	81.75	1	5,770	0.02%
2018/05/18	1.2	81.01	0	0.00	80.95	1.2	6,008	0.02%
2018/05/16	0	0.00	3	81.68	81.75	-3	6,281	-0.05%
2018/05/14	0	0.00	5	82.23	82.50	-5	6,727	-0.07%
2018/05/11	0	0.00	18	81.43	81.60	-18	6,558	-0.27%
2018/05/10	0	0.00	1	80.60	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	1	80.40	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	7	79.40	80.00	-7	6,278	-0.11%
2018/05/07	1	79.25	0	0.00	79.50	1	6,271	0.02%
2018/05/04	5	78.66	1	78.95	78.95	4	6,314	0.06%
2018/05/03	3	78.68	5	78.45	78.55	-2	6,384	-0.03%
2018/05/02	2	79.70	10	79.65	79.40	-8	6,320	-0.13%
2018/04/30	4	79.51	0	0.00	80.00	4	6,313	0.06%
2018/04/27	4	78.98	4	79.28	79.20	0	6,300	0.00%
2018/04/26	14	79.05	0	0.00	79.05	14	6,167	0.23%
2018/04/25	14	79.14	0	0.00	79.30	14	5,981	0.23%
2018/04/24	17.4	79.53	0	0.00	79.55	17.4	5,821	0.30%
2018/04/23	1	80.10	0	0.00	79.95	1	5,635	0.02%
2018/04/20	1	80.85	0	0.00	80.75	1	5,524	0.02%
2018/04/19	1	82.50	0	0.00	82.65	1	5,421	0.02%
2018/04/17	2	81.45	0	0.00	81.40	2	5,375	0.04%
2018/04/16	3	82.05	0	0.00	82.30	3	5,399	0.06%
2018/04/12	0	0.00	4	82.44	82.50	-4	5,467	-0.07%
2018/04/11	3	83.05	0	0.00	82.85	3	5,534	0.05%
2018/04/10	1	82.00	0.2	82.75	82.50	0.8	5,584	0.01%
2018/04/09	0	0.00	2	81.80	82.20	-2	5,639	-0.04%
2018/04/03	5	81.29	0	0.00	81.50	5	5,642	0.09%
2018/03/30	0	0.00	1	82.85	82.85	-1	5,652	-0.02%
2018/03/28	1	82.50	5	82.60	82.25	-4	5,560	-0.07%
2018/03/27	0	0.00	2	83.20	83.40	-2	5,518	-0.04%
2018/03/26	2	82.00	1	81.90	82.20	1	5,484	0.02%
2018/03/23	7	82.20	4	82.05	82.10	3	5,489	0.05%
2018/03/22	1	83.85	5	83.45	83.55	-4	5,423	-0.07%
2018/03/14	0	0.00	1	84.25	84.30	-1	5,360	-0.02%
2018/03/13	2	84.70	7	84.59	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	2	83.95	84.15	-2	5,367	-0.04%
2018/03/05	0	0.00	13	81.05	80.75	-13	5,491	-0.24%
2018/03/02	0	0.00	8	80.54	81.15	-8	5,452	-0.15%
2018/03/01	2	81.48	1	81.90	81.75	1	5,382	0.02%
2018/02/27	2	82.55	1	82.95	82.35	1	5,345	0.02%
2018/02/23	7	81.64	18	81.87	82.00	-11	5,206	-0.21%
2018/02/22	4	81.13	0	0.00	81.00	4	5,225	0.08%
2018/02/21	5	81.55	5	81.54	81.50	0	5,238	0.00%
2018/02/12	7	79.66	2	79.73	79.70	5	5,082	0.10%
2018/02/09	3	78.27	1	78.40	79.05	2	5,062	0.04%
2018/02/08	1	80.50	10	80.30	80.60	-9	4,828	-0.19%
2018/02/07	22	81.10	2	80.93	80.65	20	4,854	0.41%
2018/02/06	4.1	79.73	2	79.20	79.65	2.1	4,702	0.04%
2018/02/05	2	83.20	3	83.35	83.60	-1	4,182	-0.02%
2018/01/31	0	0.00	9	84.41	84.65	-9	4,014	-0.22%
2018/01/30	6	84.95	0	0.00	84.55	6	3,980	0.15%
2018/01/29	9	85.78	0	0.00	85.55	9	3,924	0.23%
2018/01/26	13	87.08	8	87.50	87.50	5	3,841	0.13%
2018/01/24	21	87.05	0	0.00	87.20	21	3,678	0.57%
2018/01/19	0	0.00	5	87.10	87.15	-5	3,550	-0.14%
2018/01/18	0	0.00	12	86.52	86.30	-12	3,516	-0.34%
2018/01/17	0	0.00	7	85.36	85.15	-7	3,441	-0.20%
2018/01/16	0	0.00	1	84.95	85.00	-1	3,364	-0.03%
2018/01/12	0	0.00	2	84.10	84.10	-2	3,310	-0.06%
2018/01/10	0	0.00	1	84.05	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	1	84.05	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	4	83.98	84.10	-4	3,298	-0.12%
2018/01/04	0	0.00	2	83.35	83.50	-2	3,291	-0.06%
2018/01/03	5	83.40	0	0.00	83.35	5	3,464	0.14%