元大台灣50 (0050)-富邦-羅東券商分點個股進出

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
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/25	1.5	153.81	0	153.45	153.50	1.5	12,372	0.01%
2024/04/24	3	155.92	1.6	155.57	156.35	1.4	12,412	0.01%
2024/04/23	7	152.17	6.6	151.90	151.90	0.4	12,890	0.00%
2024/04/22	2.5	150.60	8.9	150.34	150.45	-6.4	13,165	-0.05%
2024/04/19	10.6	151.24	2.7	151.60	150.90	7.9	13,214	0.06%
2024/04/18	2	157.29	2.4	157.40	158.95	-0.4	12,816	0.00%
2024/04/17	2.1	157.03	0	0.00	157.40	2.1	12,800	0.02%
2024/04/16	10.7	155.77	4	155.41	155.65	6.7	12,784	0.05%
2024/04/15	1.1	160.32	0.1	160.10	160.00	1	12,601	0.01%
2024/04/12	4.1	162.47	2	162.35	162.10	2.1	12,626	0.02%
2024/04/11	0.2	161.90	3	162.42	162.50	-2.8	12,596	-0.02%
2024/04/10	2.1	162.65	3.9	163.09	163.00	-1.8	12,600	-0.01%
2024/04/09	1	163.29	5.6	161.36	163.25	-4.5	12,737	-0.04%
2024/04/08	3	159.25	1.3	159.67	159.45	1.7	12,701	0.01%
2024/04/03	2.1	158.56	2	158.50	158.55	0.1	12,825	0.00%
2024/04/02	3.1	159.64	1.1	159.43	159.65	2	12,995	0.02%
2024/04/01	0.6	157.65	0.2	157.58	157.40	0.4	13,372	0.00%
2024/03/29	4	157.92	0.9	157.74	157.90	3.1	13,564	0.02%
2024/03/28	1	156.60	1.3	156.92	156.90	-0.2	13,567	0.00%
2024/03/27	0	157.65	0.2	157.60	157.65	-0.2	13,618	0.00%
2024/03/26	0.3	157.58	3.1	157.69	157.60	-2.8	13,634	-0.02%
2024/03/25	5.1	157.48	3.2	157.39	157.50	1.9	13,636	0.01%
2024/03/22	2	158.04	4.1	157.07	157.20	-2.1	13,586	-0.02%
2024/03/21	1	157.59	29.9	157.14	157.40	-28.9	13,584	-0.21%
2024/03/20	0.1	153.54	2.1	153.67	153.20	-2	13,558	-0.01%
2024/03/19	10.2	153.31	12.5	154.22	154.05	-2.3	13,924	-0.02%
2024/03/18	1	154.29	4.4	153.70	154.40	-3.4	13,830	-0.02%
2024/03/15	0.5	153.93	2.7	153.83	153.00	-2.2	13,623	-0.02%
2024/03/14	0.1	155.20	6.2	155.13	155.10	-6.2	13,532	-0.05%
2024/03/13	5.6	155.40	1	155.30	155.25	4.5	13,611	0.03%
2024/03/12	1	154.40	5	153.93	154.50	-4	13,443	-0.03%
2024/03/11	8.5	152.97	19.1	153.06	152.90	-10.6	13,318	-0.08%
2024/03/08	7.2	155.78	25	154.56	154.45	-17.8	13,181	-0.13%
2024/03/07	7.2	152.12	13.9	152.15	152.30	-6.7	12,772	-0.05%
2024/03/06	4.4	148.54	19.4	147.03	148.85	-15	12,366	-0.12%
2024/03/05	6.2	147.92	5.9	148.21	148.15	0.2	12,273	0.00%
2024/03/04	2	146.10	5.5	146.27	146.95	-3.5	12,111	-0.03%
2024/03/01	0.2	143.45	0	0.00	142.80	0.2	11,865	0.00%
2024/02/29	21	143.81	18	143.15	143.30	3	11,877	0.03%
2024/02/27	3	143.25	7.8	143.52	143.35	-4.8	11,985	-0.04%
2024/02/26	1	143.95	7.7	143.89	143.95	-6.7	11,990	-0.06%
2024/02/23	2.1	143.77	24.9	143.93	143.75	-22.8	11,929	-0.19%
2024/02/22	8.6	142.66	6	142.60	142.80	2.6	12,083	0.02%
2024/02/21	0.2	141.37	2.5	141.34	141.20	-2.3	12,022	-0.02%
2024/02/20	1.1	141.74	4.1	141.29	141.65	-3	12,301	-0.02%
2024/02/19	6.5	140.98	3.6	141.10	141.10	2.9	12,385	0.02%
2024/02/16	6.3	141.50	8	141.78	141.30	-1.7	12,615	-0.01%
2024/02/15	16	142.27	43	141.99	142.35	-27	12,656	-0.21%
2024/02/05	1	136.20	4.4	135.56	135.95	-3.4	12,384	-0.03%
2024/02/02	1.5	135.12	3	135.00	135.10	-1.5	12,168	-0.01%
2024/02/01	0.1	133.91	13	133.84	134.35	-12.9	12,124	-0.11%
2024/01/31	0.8	134.58	3.7	134.53	134.35	-2.9	12,169	-0.02%
2024/01/30	1.2	136.22	5.2	136.30	136.15	-4	12,165	-0.03%
2024/01/29	1	136.45	6.1	135.70	136.50	-5.1	12,271	-0.04%
2024/01/26	0.1	135.79	26.6	135.77	135.65	-26.5	11,972	-0.22%
2024/01/25	1	135.70	32.2	135.52	135.65	-31.2	11,872	-0.26%
2024/01/24	1	134.15	24.6	134.27	134.00	-23.6	11,511	-0.20%
2024/01/23	1.3	133.98	26.3	134.04	134.05	-25	11,454	-0.22%
2024/01/22	20.1	134.01	5.3	133.98	133.80	14.8	11,491	0.13%
2024/01/19	3	132.93	39.1	132.01	132.90	-36.1	11,344	-0.32%
2024/01/18	4.3	128.15	0.3	128.45	128.30	4	11,276	0.04%
2024/01/17	66.3	127.97	3	127.87	127.45	63.2	11,225	0.56%
2024/01/16	48.7	131.51	6.8	131.51	131.65	41.9	10,739	0.39%
2024/01/15	15.2	132.92	4.5	133.32	133.00	10.7	10,507	0.10%
2024/01/12	8.2	132.20	0	0.00	132.65	8.2	10,378	0.08%
2024/01/11	1.3	132.50	2	132.90	132.85	-0.7	10,400	-0.01%
2024/01/10	23.4	132.37	1	132.50	132.30	22.4	10,466	0.21%
2024/01/09	1.2	133.01	0.1	132.95	133.00	1.1	10,467	0.01%
2024/01/08	8.1	132.86	21.4	133.48	132.75	-13.2	10,501	-0.13%
2024/01/05	6.7	132.29	0	0.00	132.15	6.7	10,451	0.06%
2024/01/04	3.1	132.44	0.1	132.65	132.50	3	10,623	0.03%
2024/01/03	45.1	132.57	0	0.00	132.55	45.1	10,771	0.42%
2024/01/02	15.1	134.98	13.4	134.84	134.90	1.7	10,627	0.02%
2023/12/29	20	135.48	0.3	135.55	135.45	19.7	10,597	0.19%
2023/12/28	8.5	135.56	20.9	135.85	135.75	-12.4	10,564	-0.12%
2023/12/27	10	135.31	10.7	135.54	135.75	-0.7	10,401	-0.01%
2023/12/26	1.1	134.05	12.4	134.12	134.25	-11.3	10,010	-0.11%
2023/12/25	3.2	133.13	3	133.62	133.50	0.2	9,822	0.00%
2023/12/22	11.3	132.69	0	132.85	132.95	11.3	9,796	0.12%
2023/12/21	2.1	132.28	0.3	132.50	132.60	1.8	9,860	0.02%
2023/12/20	10	133.60	0	133.65	133.75	10	9,837	0.10%
2023/12/19	3.7	133.06	0	0.00	133.40	3.7	9,885	0.04%
2023/12/18	0.1	133.25	19.2	133.14	133.90	-19.1	10,144	-0.19%
2023/12/15	10	133.75	10.5	134.00	133.70	-0.5	10,132	0.00%
2023/12/14	0	133.10	10.1	133.20	133.15	-10.1	9,893	-0.10%
2023/12/13	3	131.70	3.1	131.64	131.55	-0.1	9,477	0.00%
2023/12/12	2	131.90	1.4	131.82	131.50	0.6	9,524	0.01%
2023/12/11	1	130.95	0.2	131.20	131.20	0.9	9,552	0.01%
2023/12/08	0	0.00	4.2	131.44	131.05	-4.2	9,554	-0.04%
2023/12/07	14.1	130.14	0	130.50	130.00	14.1	9,380	0.15%
2023/12/06	17	131.26	3	131.15	130.80	14	9,471	0.15%
2023/12/05	16.1	130.06	18.1	130.20	130.35	-2.1	9,445	-0.02%
2023/12/04	4.1	131.11	3.7	131.40	131.30	0.4	9,459	0.00%
2023/12/01	1.2	130.93	0.4	131.30	131.80	0.8	9,507	0.01%
2023/11/30	1	131.35	7.6	131.12	131.35	-6.6	9,479	-0.07%
2023/11/29	8	131.24	1.2	131.20	131.15	6.8	9,354	0.07%
2023/11/28	0	0.00	0.5	131.35	131.25	-0.5	9,295	-0.01%
2023/11/27	10	130.60	0	0.00	130.35	10	9,208	0.11%
2023/11/24	0	0.00	0.6	131.19	131.20	-0.6	9,147	-0.01%
2023/11/22	4.1	131.49	1	131.25	131.35	3.1	9,002	0.03%
2023/11/21	0	0.00	26.3	132.46	132.55	-26.3	9,018	-0.29%
2023/11/20	10	131.00	3.2	130.82	130.95	6.8	8,657	0.08%
2023/11/17	0	0.00	14.2	131.27	131.00	-14.2	8,625	-0.16%
2023/11/16	0.1	130.40	6.4	130.85	130.60	-6.3	8,234	-0.08%
2023/11/15	2	130.30	15.8	130.77	130.55	-13.8	8,096	-0.17%
2023/11/14	1	129.40	10.1	129.35	129.00	-9.1	7,843	-0.12%
2023/11/13	0	128.60	16.8	129.07	128.70	-16.8	7,669	-0.22%
2023/11/10	11	126.61	0.2	126.68	126.75	10.8	7,548	0.14%
2023/11/09	1	126.90	2.1	127.26	127.25	-1.1	7,601	-0.01%
2023/11/08	1	126.50	5.1	127.23	127.20	-4.1	7,872	-0.05%
2023/11/07	0	0.00	1.2	126.51	126.50	-1.2	7,816	-0.01%
2023/11/06	2.6	126.94	16.4	127.04	126.55	-13.8	7,888	-0.17%
2023/11/03	0	0.00	9.1	125.28	125.45	-9.1	7,684	-0.12%
2023/11/02	0.2	124.37	12.6	123.68	124.50	-12.4	7,713	-0.16%
2023/11/01	0.8	121.99	0.1	121.55	121.75	0.7	7,626	0.01%
2023/10/31	13.1	121.36	1	122.15	121.15	12.1	7,666	0.16%
2023/10/30	1	122.40	0	0.00	122.00	1	7,686	0.01%
2023/10/27	0.3	122.45	1	122.15	122.30	-0.7	7,608	-0.01%
2023/10/26	35.6	121.76	0	122.40	121.75	35.5	7,661	0.46%
2023/10/25	0	124.85	0	0.00	124.20	0	7,340	0.00%
2023/10/24	9.6	123.00	0	0.00	123.95	9.6	7,340	0.13%
2023/10/23	2.3	123.68	3	124.25	123.85	-0.7	7,293	-0.01%
2023/10/20	2	124.23	4.1	125.22	125.40	-2.1	7,276	-0.03%
2023/10/19	0	125.05	0	0.00	124.85	0	7,364	0.00%
2023/10/18	3.2	125.29	13	125.40	124.80	-9.8	7,447	-0.13%
2023/10/17	0	0.00	5.1	126.56	126.55	-5.1	7,349	-0.07%
2023/10/16	8.1	126.05	2.2	126.12	126.25	5.9	7,474	0.08%
2023/10/13	0	0.00	1.5	126.70	126.95	-1.5	7,526	-0.02%
2023/10/12	0	0.00	20.7	126.98	127.30	-20.7	7,674	-0.27%
2023/10/11	0	0.00	7.4	126.15	126.25	-7.4	7,681	-0.10%
2023/10/06	0	0.00	8	124.13	124.10	-8	7,718	-0.10%
2023/10/05	6	123.42	27.2	123.31	123.65	-21.1	7,694	-0.27%
2023/10/04	26.8	121.56	1	121.76	121.90	25.8	7,701	0.33%
2023/10/03	8	123.67	0.1	124.05	123.50	7.9	7,645	0.10%
2023/10/02	1.4	123.82	14.1	124.24	124.25	-12.7	7,694	-0.17%
2023/09/28	5	122.71	2	123.00	122.65	3	7,859	0.04%
2023/09/27	1.2	121.93	0	0.00	122.15	1.2	7,849	0.01%
2023/09/26	10.2	122.28	1	122.10	122.10	9.2	7,835	0.12%
2023/09/25	0.2	123.36	0.8	123.55	123.55	-0.6	7,778	-0.01%
2023/09/22	6.1	122.24	0	0.00	122.65	6.1	7,829	0.08%
2023/09/21	38.3	122.86	0	0.00	122.75	38.3	7,765	0.49%
2023/09/20	5.3	124.69	1.5	125.02	124.75	3.8	7,507	0.05%
2023/09/19	13.2	125.47	0.2	125.75	125.45	13	7,518	0.17%
2023/09/18	10.5	126.03	0	0.00	126.00	10.5	7,574	0.14%
2023/09/15	0	127.00	7.4	127.10	127.35	-7.4	7,899	-0.09%
2023/09/14	18	126.50	6.4	126.70	126.95	11.6	7,912	0.15%
2023/09/13	0	0.00	2.3	125.54	125.20	-2.3	7,892	-0.03%
2023/09/12	2.1	124.59	1	125.04	125.05	1.1	7,959	0.01%
2023/09/11	1.2	123.53	1	123.80	123.80	0.2	8,099	0.00%
2023/09/08	2.3	123.97	2.1	124.22	124.30	0.2	8,073	0.00%
2023/09/07	4.8	124.88	0	0.00	124.85	4.8	8,371	0.06%
2023/09/06	2.1	126.08	1.2	126.34	126.00	0.9	8,506	0.01%
2023/09/05	0	0.00	17	126.30	126.45	-17	8,477	-0.20%
2023/09/04	0	0.00	4.2	126.70	126.75	-4.2	8,502	-0.05%
2023/09/01	1.2	125.86	0.1	125.80	125.90	1.1	8,646	0.01%
2023/08/31	1.2	125.64	4.3	126.12	125.70	-3.2	8,705	-0.04%
2023/08/30	0.1	126.80	2.2	126.75	126.60	-2	8,738	-0.02%
2023/08/28	0	0.00	0.7	125.37	125.35	-0.7	8,731	-0.01%
2023/08/25	4.3	124.88	1	125.35	124.55	3.3	8,806	0.04%
2023/08/24	9	126.67	6	126.86	127.00	3	8,890	0.03%
2023/08/23	10.1	125.00	0.5	124.92	124.85	9.6	9,020	0.11%
2023/08/22	1	123.80	1	124.30	124.00	0	9,303	0.00%
2023/08/21	6.3	123.26	0.4	123.84	123.00	5.9	9,433	0.06%
2023/08/18	6.3	123.97	0	0.00	123.85	6.3	9,447	0.07%
2023/08/17	4.7	123.22	0	123.95	124.60	4.7	9,525	0.05%
2023/08/16	17.6	123.86	0.4	124.33	124.05	17.3	9,664	0.18%
2023/08/15	2.2	124.72	0	0.00	124.70	2.2	9,931	0.02%
2023/08/14	32.8	124.55	5.1	124.74	124.50	27.6	10,173	0.27%
2023/08/11	12.1	126.39	1.1	126.44	126.30	11	10,232	0.11%
2023/08/10	7.5	126.57	2	126.50	126.40	5.5	10,235	0.05%
2023/08/09	5.1	127.11	21.1	127.00	127.20	-16	10,122	-0.16%
2023/08/08	5.4	126.92	2	127.00	127.00	3.4	10,124	0.03%
2023/08/07	3.1	128.04	4.6	128.48	128.50	-1.5	10,010	-0.01%
2023/08/04	5.3	127.27	2.1	127.11	127.25	3.2	10,002	0.03%
2023/08/02	7	127.79	2	128.45	127.85	5	9,967	0.05%
2023/08/01	0	0.00	16	129.45	129.45	-16	9,867	-0.16%
2023/07/31	0.3	128.79	0.7	130.04	128.80	-0.4	9,830	0.00%
2023/07/28	0.1	129.48	6.5	129.12	129.50	-6.4	9,771	-0.07%
2023/07/27	0	0.00	2	129.28	129.50	-2	9,795	-0.02%
2023/07/26	1.3	128.90	1.1	128.76	128.50	0.3	9,814	0.00%
2023/07/25	16	128.87	1.3	128.62	128.85	14.7	9,835	0.15%
2023/07/24	2.1	127.20	0	127.55	127.25	2.1	9,877	0.02%
2023/07/21	13.1	127.00	1.4	127.35	127.20	11.7	9,930	0.12%
2023/07/20	0.2	129.39	1	129.50	129.35	-0.8	10,026	-0.01%
2023/07/19	4	129.05	0.2	129.44	128.75	3.8	10,073	0.04%
2023/07/18	7.1	129.95	16.1	130.55	129.85	-9	9,915	-0.09%
2023/07/17	1.2	131.89	2	132.00	132.00	-0.8	9,841	-0.01%
2023/07/14	2	131.76	8.6	132.00	132.25	-6.6	9,716	-0.07%
2023/07/13	1.2	131.74	3.1	131.39	130.90	-2	9,551	-0.02%
2023/07/12	16.2	129.43	1	129.30	129.45	15.2	9,385	0.16%
2023/07/11	2.2	128.96	1.2	128.73	129.20	1	9,379	0.01%
2023/07/10	2.8	127.62	0	0.00	127.45	2.8	9,413	0.03%
2023/07/07	3.9	127.78	1	127.40	127.70	2.9	9,330	0.03%
2023/07/06	19.7	128.27	1	128.00	127.90	18.7	9,296	0.20%
2023/07/05	0.1	130.89	0.1	131.05	130.80	0	9,086	0.00%
2023/07/04	3.4	130.93	0.8	130.90	131.00	2.6	9,075	0.03%
2023/07/03	1.1	130.58	5.2	130.38	130.70	-4.1	9,106	-0.04%
2023/06/30	2.5	128.48	0.6	128.64	129.10	1.9	9,245	0.02%
2023/06/29	16.1	129.88	21	129.92	129.05	-4.9	9,318	-0.05%
2023/06/28	1.2	128.96	0	0.00	129.10	1.2	9,274	0.01%
2023/06/27	0.2	129.39	7.8	129.17	128.90	-7.6	9,342	-0.08%
2023/06/26	1.4	129.77	0.6	129.86	129.75	0.8	9,410	0.01%
2023/06/21	0.5	130.40	0.1	130.37	130.55	0.4	9,511	0.00%
2023/06/20	1.3	130.73	17	130.77	130.55	-15.6	9,327	-0.17%
2023/06/19	4.1	131.11	5.9	131.24	131.25	-1.8	9,455	-0.02%
2023/06/16	1.8	131.36	0	0.00	131.55	1.8	9,416	0.02%
2023/06/15	0.3	131.78	6.7	131.79	131.90	-6.3	9,414	-0.07%
2023/06/14	0.9	131.31	1.6	131.45	131.50	-0.7	9,411	-0.01%
2023/06/13	1.5	131.32	25.9	131.32	131.55	-24.4	9,559	-0.26%
2023/06/12	17.9	128.84	11.3	129.14	129.00	6.5	9,371	0.07%
2023/06/09	2.1	127.80	1.1	128.13	127.80	1	9,326	0.01%
2023/06/08	5.2	127.12	16.7	126.99	126.85	-11.4	9,545	-0.12%
2023/06/07	0.4	127.99	5.4	127.80	128.10	-5	9,679	-0.05%
2023/06/06	1.3	127.10	1	127.15	126.70	0.3	9,532	0.00%
2023/06/05	2.3	126.38	1.4	126.42	126.35	0.9	9,525	0.01%
2023/06/02	1.2	126.47	17.5	126.36	126.75	-16.3	9,543	-0.17%
2023/06/01	2.3	125.02	0.3	125.05	125.15	2	9,567	0.02%
2023/05/31	3.1	125.65	5.1	126.40	126.15	-2	9,554	-0.02%
2023/05/30	1.3	126.73	5.3	126.78	126.75	-4.1	9,464	-0.04%
2023/05/29	1.4	126.78	9.3	126.84	126.75	-7.9	9,386	-0.08%
2023/05/26	27.4	125.54	47.1	125.82	125.95	-19.7	9,236	-0.21%
2023/05/25	0	0.00	26.7	123.04	123.05	-26.7	8,943	-0.30%
2023/05/24	0.2	121.50	16	121.58	121.60	-15.8	8,934	-0.18%
2023/05/23	0	122.35	2	122.40	122.20	-2	8,826	-0.02%
2023/05/22	0.1	122.35	1.2	122.36	122.30	-1.1	8,718	-0.01%
2023/05/19	0	0.00	24.4	122.60	122.50	-24.4	8,549	-0.28%
2023/05/18	10	122.15	20.9	122.13	122.15	-10.9	8,164	-0.13%
2023/05/17	2.2	119.34	10.6	120.00	120.55	-8.4	8,002	-0.10%
2023/05/16	6.1	118.70	8	118.51	118.60	-1.9	7,695	-0.03%
2023/05/15	1.2	116.95	0.1	117.20	117.20	1.1	7,628	0.01%
2023/05/12	0.5	117.34	0	0.00	117.20	0.5	7,663	0.01%
2023/05/11	1.3	117.59	1	117.85	117.55	0.3	7,680	0.00%
2023/05/10	6.1	117.83	0	118.15	117.80	6.1	7,768	0.08%
2023/05/09	0.1	118.60	5.3	118.88	118.90	-5.3	7,838	-0.07%
2023/05/08	1.4	118.60	6.2	118.75	118.55	-4.8	7,983	-0.06%
2023/05/05	0	0.00	0	117.87	117.80	0	8,041	0.00%
2023/05/04	0.4	117.13	9	117.25	117.50	-8.6	8,263	-0.10%
2023/05/03	7.7	117.15	0	0.00	117.20	7.7	8,310	0.09%
2023/05/02	0.2	117.59	1.1	117.69	117.70	-0.9	8,600	-0.01%
2023/04/28	1.5	117.40	1.8	117.22	117.40	-0.3	9,236	0.00%
2023/04/27	4.3	116.11	0.8	116.50	116.00	3.5	9,376	0.04%
2023/04/26	3.4	115.93	0	116.10	116.10	3.4	9,678	0.04%
2023/04/25	31.4	117.02	3	117.17	116.60	28.4	9,938	0.29%
2023/04/24	4.7	118.09	3	117.98	118.15	1.7	9,795	0.02%
2023/04/21	3.9	118.71	23.4	118.63	118.60	-19.4	9,946	-0.20%
2023/04/20	22.9	119.25	3	118.97	118.90	19.9	10,065	0.20%
2023/04/19	19.8	119.17	3.3	119.67	119.05	16.5	10,208	0.16%
2023/04/18	3.1	119.86	0.2	119.90	119.95	2.9	10,272	0.03%
2023/04/17	6.1	119.99	1.1	119.92	120.35	5	10,392	0.05%
2023/04/14	0.7	120.64	1.3	120.12	120.65	-0.6	10,526	-0.01%
2023/04/13	23.8	119.86	0.1	119.89	119.50	23.6	10,722	0.22%
2023/04/12	10.2	120.50	0	120.50	120.55	10.2	10,756	0.09%
2023/04/11	2	121.10	2	120.93	120.85	0	10,939	0.00%
2023/04/10	0.1	121.12	1.1	121.10	121.00	-1.1	11,043	-0.01%
2023/04/07	0	120.98	3.1	120.90	121.00	-3.1	11,050	-0.03%
2023/04/06	0	121.30	1.4	121.05	121.00	-1.4	11,043	-0.01%
2023/03/31	0	121.73	3.1	121.91	121.60	-3	11,018	-0.03%
2023/03/30	0.2	121.25	2	121.00	121.20	-1.8	10,853	-0.02%
2023/03/29	0	0.00	4.1	120.54	120.60	-4.1	10,861	-0.04%
2023/03/28	0.3	120.56	5.1	120.35	120.40	-4.8	11,017	-0.04%
2023/03/27	1	121.40	0.2	121.57	121.45	0.8	10,957	0.01%
2023/03/24	0.3	121.97	12.7	121.93	122.20	-12.4	10,978	-0.11%
2023/03/23	0	121.90	8.5	121.59	121.85	-8.5	10,884	-0.08%
2023/03/22	0	120.70	15.6	120.32	120.90	-15.5	10,757	-0.14%
2023/03/21	0.3	118.52	3.1	118.52	118.65	-2.8	10,628	-0.03%
2023/03/20	0.1	118.01	0	0.00	118.10	0.1	10,708	0.00%
2023/03/17	0.1	118.55	3	118.40	118.95	-2.9	10,693	-0.03%
2023/03/16	11.4	116.85	5	116.74	117.05	6.4	10,665	0.06%
2023/03/15	1.8	117.84	0	0.00	117.60	1.8	10,542	0.02%
2023/03/14	7.8	117.52	1	117.65	117.50	6.8	10,505	0.06%
2023/03/13	3.4	117.87	5	118.39	118.80	-1.7	10,522	-0.02%
2023/03/10	11.7	118.37	1	118.25	118.30	10.7	10,334	0.10%
2023/03/09	0.4	120.35	4	120.33	120.20	-3.6	10,527	-0.03%
2023/03/08	1.2	120.23	3	120.05	120.30	-1.9	10,627	-0.02%
2023/03/07	4.6	121.08	1.7	121.08	121.30	2.9	10,702	0.03%
2023/03/06	0	120.65	3	120.36	120.50	-3	10,828	-0.03%
2023/03/03	3	119.30	4	120.00	119.35	-1	10,939	-0.01%
2023/03/02	1.1	118.98	0.1	119.14	119.25	0.9	11,141	0.01%
2023/03/01	1	118.43	1.2	118.88	119.35	-0.2	11,216	0.00%
2023/02/24	2	119.35	0	0.00	118.80	2	11,184	0.02%
2023/02/23	6	118.70	4	119.47	119.40	2	11,237	0.02%
2023/02/22	6.5	117.44	0.3	117.57	117.65	6.2	11,312	0.05%
2023/02/21	1.2	118.89	0	0.00	118.95	1.2	11,354	0.01%
2023/02/20	2.4	118.78	5.1	118.40	119.00	-2.7	11,674	-0.02%
2023/02/17	5	118.68	0	0.00	118.75	5	12,141	0.04%
2023/02/16	2.6	119.72	3.1	120.14	120.30	-0.5	12,312	0.00%
2023/02/15	11.4	119.48	0	0.00	118.85	11.4	12,701	0.09%
2023/02/14	2.1	121.42	7.1	121.55	121.65	-5	12,742	-0.04%
2023/02/13	1.3	120.38	7.4	120.09	120.75	-6	12,930	-0.05%
2023/02/10	3.2	120.83	6.6	120.91	121.00	-3.5	13,040	-0.03%
2023/02/09	2.1	120.82	6.9	120.72	120.90	-4.8	13,138	-0.04%
2023/02/08	0	0.00	7.5	120.73	120.85	-7.5	13,164	-0.06%
2023/02/07	7.3	118.98	3.6	119.01	119.00	3.7	13,240	0.03%
2023/02/06	4.9	119.87	9	119.58	119.25	-4.1	13,219	-0.03%
2023/02/03	0.1	120.52	6.3	120.94	121.00	-6.2	13,134	-0.05%
2023/02/02	3.6	120.77	42.6	120.62	121.00	-39	13,144	-0.30%
2023/02/01	0.1	119.24	2.7	118.89	119.00	-2.6	13,076	-0.02%
2023/01/31	11	119.31	6.5	120.07	118.30	4.5	13,101	0.03%
2023/01/30	10.5	120.61	48.1	120.47	120.70	-37.6	12,923	-0.29%
2023/01/17	10.9	118.02	11.3	118.13	118.10	-0.3	12,536	0.00%
2023/01/16	5	118.19	10.5	118.28	118.10	-5.5	12,585	-0.04%
2023/01/13	0	0.00	16.4	117.36	117.20	-16.4	12,328	-0.13%
2023/01/12	1.3	115.95	8.1	116.15	115.85	-6.8	12,170	-0.06%
2023/01/11	0.1	116.00	1	116.65	116.35	-1	12,263	-0.01%
2023/01/10	0.4	116.00	6.5	116.03	116.25	-6.1	12,110	-0.05%
2023/01/09	12	115.77	23.6	114.67	115.80	-11.6	12,237	-0.09%
2023/01/06	1.1	111.43	8	111.70	111.80	-6.9	12,178	-0.06%
2023/01/05	1	111.25	5	111.15	111.30	-4	12,332	-0.03%
2023/01/04	1.1	110.59	0	0.00	110.50	1.1	12,354	0.01%
2023/01/03	3.7	109.28	0	0.00	110.75	3.7	12,647	0.03%
2022/12/30	0.3	110.49	8	110.56	110.20	-7.7	12,544	-0.06%
2022/12/29	14.8	108.87	3	108.75	109.50	11.8	12,541	0.09%
2022/12/28	14.1	109.77	0	0.00	110.00	14.1	12,488	0.11%
2022/12/27	1.1	111.64	0	112.05	111.60	1.1	12,410	0.01%
2022/12/26	8	110.98	0	0.00	111.10	8	12,525	0.06%
2022/12/23	3.6	110.80	3	110.80	110.70	0.6	12,668	0.00%
2022/12/22	3.1	112.21	0.1	112.45	112.60	3	12,741	0.02%
2022/12/21	1.4	110.95	0	111.15	110.75	1.3	12,972	0.01%
2022/12/20	12.5	111.30	0	0.00	110.30	12.5	12,922	0.10%
2022/12/19	6.6	112.40	2.5	112.32	112.35	4.1	13,046	0.03%
2022/12/16	18.8	112.67	0	0.00	113.00	18.8	13,186	0.14%
2022/12/15	3.1	114.55	0.1	114.48	114.90	3	13,237	0.02%
2022/12/14	0.3	114.76	51	114.85	114.80	-50.7	13,289	-0.38%
2022/12/13	4.1	113.50	0	114.15	113.40	4.1	13,254	0.03%
2022/12/12	1.5	113.83	1	114.00	113.90	0.5	13,263	0.00%
2022/12/09	2.1	114.48	0.3	114.01	115.00	1.8	13,340	0.01%
2022/12/08	6.6	112.93	0	0.00	113.25	6.6	13,297	0.05%
2022/12/07	0.1	115.35	2	114.90	114.60	-1.9	13,326	-0.01%
2022/12/06	10.3	115.82	5.1	116.21	115.30	5.2	13,265	0.04%
2022/12/05	2	117.38	1.1	118.29	117.45	1	13,225	0.01%
2022/12/02	1.3	117.49	4.5	117.26	117.30	-3.2	13,144	-0.02%
2022/12/01	5.1	118.93	8.4	118.34	118.35	-3.3	13,277	-0.02%
2022/11/30	2	115.73	3	115.88	116.35	-1	12,974	-0.01%
2022/11/29	0.1	113.88	1	115.00	115.40	-0.9	12,967	-0.01%
2022/11/28	2.4	114.62	5	114.54	114.35	-2.6	13,021	-0.02%
2022/11/25	1	116.65	27.3	116.73	116.70	-26.3	13,121	-0.20%
2022/11/24	0.1	116.15	2.2	116.33	116.70	-2.2	12,972	-0.02%
2022/11/23	1.4	115.36	0.3	115.37	115.60	1.1	12,920	0.01%
2022/11/22	0.2	114.70	3	114.35	114.80	-2.8	13,049	-0.02%
2022/11/21	0.3	114.20	0.2	114.05	113.85	0.2	13,123	0.00%
2022/11/18	0.1	114.43	4	114.13	114.25	-3.9	13,060	-0.03%
2022/11/17	1.3	113.37	7.1	113.24	114.55	-5.8	13,000	-0.04%
2022/11/16	6.4	114.94	17.3	114.31	114.50	-11	12,949	-0.08%
2022/11/15	6.5	114.07	25.3	113.25	114.70	-18.8	12,689	-0.15%
2022/11/14	1.1	110.18	14.3	109.97	110.00	-13.2	12,193	-0.11%
2022/11/11	9.1	108.70	19.4	108.58	109.00	-10.3	11,979	-0.09%
2022/11/10	3.1	103.59	0.5	103.59	103.50	2.6	11,638	0.02%
2022/11/09	14.4	104.43	10.1	104.04	104.50	4.3	11,557	0.04%
2022/11/08	26.2	101.78	2	101.63	101.60	24.2	11,401	0.21%
2022/11/07	20.1	100.10	32.3	100.01	100.55	-12.2	11,368	-0.11%
2022/11/04	8	98.08	0	0.00	98.85	8	11,346	0.07%
2022/11/03	2.8	98.73	34	98.54	98.70	-31.2	11,359	-0.27%
2022/11/02	24.1	99.95	3	99.85	100.00	21.1	11,265	0.19%
2022/11/01	5.1	99.54	4	98.90	99.60	1.1	11,293	0.01%
2022/10/31	5	98.94	14.5	98.89	99.05	-9.5	11,311	-0.08%
2022/10/28	5.6	98.31	0	0.00	97.75	5.6	11,257	0.05%
2022/10/27	9.6	99.08	4	98.88	99.00	5.6	11,196	0.05%
2022/10/26	5.1	97.11	2	97.53	97.60	3.1	11,358	0.03%
2022/10/25	12.2	97.34	0	0.00	96.70	12.2	11,334	0.11%
2022/10/24	8.6	99.25	0.3	99.05	98.60	8.3	11,134	0.07%
2022/10/21	4.6	99.16	2.1	99.17	98.90	2.5	10,989	0.02%
2022/10/20	7.3	97.97	10	97.75	99.20	-2.7	10,919	-0.02%
2022/10/19	12.5	100.75	0	0.00	99.75	12.5	10,813	0.12%
2022/10/18	25	100.90	1	100.99	101.10	24	10,729	0.22%
2022/10/17	13	99.80	1.2	99.85	99.95	11.7	10,883	0.11%
2022/10/14	2.2	101.77	1	101.95	101.85	1.2	10,703	0.01%
2022/10/13	13.7	99.37	1	99.40	99.00	12.7	10,793	0.12%
2022/10/12	13.7	99.90	44	99.85	100.20	-30.3	10,666	-0.28%
2022/10/11	37.3	101.10	7	100.86	100.70	30.3	10,814	0.28%
2022/10/07	28.1	106.73	23	106.96	106.20	5.1	10,601	0.05%
2022/10/06	35.9	107.87	10	107.87	108.00	25.9	10,703	0.24%
2022/10/05	21.3	107.42	2	106.80	107.25	19.2	10,975	0.18%
2022/10/04	0	0.00	0.1	104.41	104.80	-0.1	10,983	0.00%
2022/10/03	5	102.69	5	102.88	102.20	0	10,983	0.00%
2022/09/30	2.8	103.42	1.2	103.40	103.45	1.6	10,969	0.02%
2022/09/29	4.7	105.23	1	106.29	104.90	3.7	10,983	0.03%
2022/09/28	29.6	106.21	12	105.54	105.25	17.6	11,069	0.16%
2022/09/27	9.2	107.44	17	107.61	107.50	-7.8	11,024	-0.07%
2022/09/26	24.8	107.35	12.1	107.48	107.65	12.8	11,316	0.11%
2022/09/23	9	109.68	1	109.70	109.70	8	11,564	0.07%
2022/09/22	17.3	110.13	1	110.40	110.75	16.3	11,661	0.14%
2022/09/21	5.3	112.09	0	0.00	112.10	5.3	11,516	0.05%
2022/09/20	0.6	112.72	0.2	112.86	113.05	0.4	11,514	0.00%
2022/09/19	7.8	112.47	0	112.70	112.05	7.8	11,695	0.07%
2022/09/16	2.8	112.53	0	0.00	112.55	2.8	11,757	0.02%
2022/09/15	20.6	113.88	1	114.10	113.85	19.6	11,822	0.17%
2022/09/14	5.7	113.49	0	0.00	113.65	5.7	12,011	0.05%
2022/09/13	0	116.25	2.3	116.16	116.00	-2.2	11,937	-0.02%
2022/09/12	4.3	115.38	0	115.54	115.40	4.3	12,037	0.04%
2022/09/08	2.1	112.80	0	0.00	113.00	2.1	12,240	0.02%
2022/09/07	10.6	112.37	0	0.00	112.20	10.6	12,334	0.09%
2022/09/06	0.3	114.72	1	114.30	114.90	-0.7	12,223	-0.01%
2022/09/05	7.3	114.13	0.2	114.15	114.15	7.1	12,313	0.06%
2022/09/02	7.4	114.29	2	114.60	113.90	5.4	12,447	0.04%
2022/09/01	18.8	115.16	1	115.25	115.15	17.8	12,285	0.15%
2022/08/31	1.7	116.26	1	116.00	117.60	0.7	11,968	0.01%
2022/08/30	5.6	116.53	0	0.00	116.75	5.6	11,917	0.05%
2022/08/29	14.5	116.40	2.1	116.63	116.55	12.5	11,795	0.11%
2022/08/26	3.9	119.96	0	119.95	119.60	3.9	11,600	0.03%
2022/08/25	0.2	118.95	0	0.00	119.00	0.2	11,508	0.00%
2022/08/24	2.7	118.31	27.3	117.89	117.90	-24.5	11,533	-0.21%
2022/08/23	13.1	118.39	0	0.00	118.20	13.1	11,533	0.11%
2022/08/22	14.3	120.05	4.2	120.01	119.80	10.1	11,603	0.09%
2022/08/19	10.2	121.65	4	121.58	121.55	6.2	11,663	0.05%
2022/08/18	0.1	121.42	2.6	121.23	121.35	-2.5	11,693	-0.02%
2022/08/17	0	122.06	4	122.14	122.15	-4	11,647	-0.03%
2022/08/16	1.1	122.01	49	122.10	122.10	-47.9	11,500	-0.42%
2022/08/15	4.1	121.56	0.2	122.15	121.90	3.9	11,381	0.03%
2022/08/12	46	120.78	3	120.77	120.80	43	11,283	0.38%
2022/08/11	1	120.00	0.4	120.00	120.05	0.6	11,262	0.01%
2022/08/10	0.1	117.96	0	0.00	117.90	0.1	11,189	0.00%
2022/08/09	8	118.28	2	119.40	119.15	6	11,138	0.05%
2022/08/08	11.4	119.01	3	118.73	119.25	8.4	11,102	0.08%
2022/08/05	12.1	118.53	8.7	118.96	119.50	3.4	11,075	0.03%
2022/08/04	1.2	116.07	1	115.90	116.55	0.2	11,117	0.00%
2022/08/03	2.3	116.03	55.1	115.74	116.25	-52.8	11,137	-0.47%
2022/08/02	7.4	115.47	0.1	115.50	115.55	7.4	11,237	0.07%
2022/08/01	3.8	117.75	2	118.00	117.65	1.8	11,155	0.02%
2022/07/29	1.2	118.26	4	118.28	118.00	-2.8	11,279	-0.02%
2022/07/28	0.1	117.28	1	117.20	116.90	-0.9	11,249	-0.01%
2022/07/26	1	116.35	1	115.60	115.65	0	11,248	0.00%
2022/07/25	0	116.56	4	116.63	116.70	-4	11,236	-0.04%
2022/07/22	2	116.80	0	0.00	116.80	2	11,253	0.02%
2022/07/21	7.4	115.46	3.2	115.94	116.35	4.2	11,471	0.04%
2022/07/20	2.2	115.39	1.2	115.15	115.05	1	11,480	0.01%
2022/07/19	1	114.20	0	114.40	114.30	1	11,735	0.01%
2022/07/18	27.6	114.26	8.1	114.53	114.20	19.5	11,701	0.17%
2022/07/15	8.5	114.62	3	115.17	115.50	5.5	11,398	0.05%
2022/07/14	25.4	112.60	1.3	113.62	114.00	24.1	11,202	0.21%
2022/07/13	17	113.07	3.1	113.27	113.45	14	11,107	0.13%
2022/07/12	9.3	109.60	1	109.70	109.55	8.3	10,992	0.08%
2022/07/11	3.1	112.22	1.2	112.23	112.25	1.9	11,151	0.02%
2022/07/08	1.9	113.10	3	113.17	113.25	-1.1	11,108	-0.01%
2022/07/07	6.4	111.44	5	111.99	112.10	1.4	11,056	0.01%
2022/07/06	7.5	109.59	0	0.00	108.85	7.5	11,069	0.07%
2022/07/05	1.6	111.14	0.9	109.52	111.00	0.7	11,088	0.01%
2022/07/04	5.9	110.69	3.4	110.99	110.45	2.5	10,967	0.02%
2022/07/01	11	111.88	3.1	112.17	111.55	7.9	10,771	0.07%
2022/06/30	7.9	116.03	0	0.00	115.80	7.9	10,386	0.08%
2022/06/29	2.4	118.93	1	118.66	118.80	1.4	10,175	0.01%
2022/06/28	0.5	119.79	0.3	119.55	119.80	0.2	10,130	0.00%
2022/06/27	4.1	121.08	9	121.22	120.95	-5	10,086	-0.05%
2022/06/24	4.2	118.67	0	118.90	118.15	4.2	9,916	0.04%
2022/06/23	16	117.96	0	118.20	117.90	15.9	9,910	0.16%
2022/06/22	16.7	119.59	1	119.65	119.50	15.7	9,711	0.16%
2022/06/21	4.3	121.25	0	121.69	122.20	4.3	9,532	0.04%
2022/06/20	17	119.97	4	119.94	119.75	13	9,595	0.14%
2022/06/17	38.7	120.77	1.7	120.93	120.85	37	9,520	0.39%
2022/06/16	2.7	123.88	1	122.39	122.50	1.7	9,321	0.02%
2022/06/15	5.3	122.97	0	123.05	122.75	5.3	9,320	0.06%
2022/06/14	12.7	123.12	0	123.80	123.35	12.7	9,405	0.14%
2022/06/13	21	123.80	0	0.00	123.55	21	9,524	0.22%
2022/06/10	0	127.28	0	0.00	127.10	0	9,634	0.00%
2022/06/09	0.8	128.35	3	128.37	128.40	-2.2	9,706	-0.02%
2022/06/08	2	128.50	3	128.75	128.80	-1	9,850	-0.01%
2022/06/07	1.6	127.59	0	0.00	127.40	1.6	10,025	0.02%
2022/06/06	0	128.24	1	128.35	128.70	-1	10,292	-0.01%
2022/06/02	1.1	127.72	27	128.01	127.80	-25.9	10,921	-0.24%
2022/06/01	1.1	129.94	0.1	130.00	129.15	1.1	11,714	0.01%
2022/05/31	1	128.45	1.1	128.87	129.80	-0.1	11,817	0.00%
2022/05/30	4	127.91	6.1	128.24	128.55	-2.1	11,774	-0.02%
2022/05/27	0.3	125.54	10.1	124.97	125.50	-9.8	11,633	-0.08%
2022/05/26	2.3	123.29	0	0.00	122.90	2.3	11,576	0.02%
2022/05/25	0	0.00	1.4	124.01	124.45	-1.4	11,855	-0.01%
2022/05/24	4.4	124.27	1	124.30	123.50	3.4	12,301	0.03%
2022/05/23	0.1	124.68	0	125.25	124.90	0.1	12,291	0.00%
2022/05/20	1.4	124.60	3	124.81	124.65	-1.6	12,557	-0.01%
2022/05/19	3.7	122.90	0	0.00	123.30	3.7	12,570	0.03%
2022/05/18	10.1	125.71	0	125.75	125.70	10.1	12,514	0.08%
2022/05/17	5	124.28	1	123.16	124.35	4	12,491	0.03%
2022/05/16	1.3	123.75	2	122.93	123.00	-0.7	12,534	-0.01%
2022/05/13	0	122.20	0	122.08	122.35	0	12,561	0.00%
2022/05/12	42.8	122.00	5.1	122.46	121.25	37.7	12,641	0.30%
2022/05/11	2.1	123.83	0	0.00	124.20	2.1	12,516	0.02%
2022/05/10	9.2	122.75	5.2	121.91	124.00	4.1	12,482	0.03%
2022/05/09	17.9	124.61	0.1	124.90	124.55	17.9	12,386	0.14%
2022/05/06	15.8	126.16	1	126.15	126.65	14.8	12,357	0.12%
2022/05/05	6.3	129.31	0.1	129.20	129.25	6.2	12,475	0.05%
2022/05/04	1.1	127.71	4	128.24	127.80	-2.9	12,667	-0.02%
2022/05/03	2.4	127.74	2	127.90	127.80	0.4	12,902	0.00%
2022/04/29	2.1	128.50	5.1	128.85	128.75	-3	13,017	-0.02%
2022/04/28	17.1	127.03	1.3	126.94	127.10	15.9	13,316	0.12%
2022/04/27	13.6	126.58	3	126.45	126.55	10.6	13,394	0.08%
2022/04/26	1.6	129.45	1	129.50	129.25	0.6	13,160	0.00%
2022/04/25	19.4	129.11	0.5	128.95	129.25	18.9	13,244	0.14%
2022/04/22	16.3	131.08	2	131.50	131.60	14.3	12,823	0.11%
2022/04/21	29	133.01	0	133.25	132.75	29	12,805	0.23%
2022/04/20	3.2	132.10	0	0.00	132.65	3.2	12,863	0.03%
2022/04/19	1.5	132.14	1	132.70	132.00	0.5	12,919	0.00%
2022/04/18	19	131.64	1	131.70	131.55	18	13,064	0.14%
2022/04/15	16.6	132.31	0	0.00	132.25	16.6	13,027	0.13%
2022/04/14	3	134.63	0	0.00	134.55	3	12,799	0.02%
2022/04/13	1	134.16	0	0.00	135.05	1	12,860	0.01%
2022/04/12	7.7	132.34	1	132.80	132.55	6.7	12,933	0.05%
2022/04/11	24.6	132.82	9	132.74	132.45	15.6	12,857	0.12%
2022/04/08	3	133.93	0	0.00	134.55	3	12,692	0.02%
2022/04/07	15.2	134.50	3.2	134.39	133.80	11.9	12,647	0.09%
2022/04/06	3.1	135.64	0	0.00	136.25	3.1	12,778	0.02%
2022/04/01	0.1	136.50	0	0.00	136.95	0.1	12,959	0.00%
2022/03/31	0.1	138.50	25	138.50	138.10	-24.9	12,939	-0.19%
2022/03/30	0	0.00	3.3	138.27	138.55	-3.3	13,089	-0.02%
2022/03/29	1.2	136.82	3	136.97	136.85	-1.8	13,185	-0.01%
2022/03/28	1.1	135.81	4	136.08	136.70	-2.9	13,145	-0.02%
2022/03/25	0	138.10	5	138.24	138.20	-5	13,081	-0.04%
2022/03/24	0	137.65	2	137.95	138.00	-2	13,072	-0.02%
2022/03/23	0	0.00	7.5	138.02	138.10	-7.5	13,082	-0.06%
2022/03/22	2.9	136.68	4	136.71	136.80	-1.1	13,004	-0.01%
2022/03/21	0	0.00	3	137.52	137.00	-3	13,069	-0.02%
2022/03/18	27.1	136.36	2.3	136.04	136.10	24.8	13,019	0.19%
2022/03/17	0.2	135.76	15.1	135.73	136.40	-14.9	12,884	-0.12%
2022/03/16	12.3	131.83	0	132.07	132.20	12.3	12,706	0.10%
2022/03/15	27.1	131.83	1	131.60	131.65	26.1	12,465	0.21%
2022/03/14	1.4	134.34	0.6	134.97	134.40	0.8	12,255	0.01%
2022/03/11	26.3	134.68	1.5	135.12	134.40	24.8	12,162	0.20%
2022/03/10	6	136.29	5.1	136.01	136.35	0.9	12,050	0.01%
2022/03/09	23.7	132.73	3.1	132.79	132.50	20.6	11,890	0.17%
2022/03/08	58.5	131.86	4.2	131.23	131.15	54.4	11,690	0.47%
2022/03/07	61.5	134.20	11.7	133.94	134.00	49.8	11,064	0.45%
2022/03/04	14.9	138.40	1	138.20	138.45	13.9	10,368	0.13%
2022/03/03	4.1	140.12	1	139.95	139.95	3.1	10,345	0.03%
2022/03/02	2.2	139.81	1	139.50	139.65	1.2	10,465	0.01%
2022/03/01	3.5	140.23	1.1	140.41	140.45	2.4	10,405	0.02%
2022/02/25	17.3	138.23	2.1	138.21	138.50	15.2	10,318	0.15%
2022/02/24	20.9	139.52	0.4	139.05	138.80	20.5	10,017	0.20%
2022/02/23	1	141.80	1	142.00	142.25	0	9,590	0.00%
2022/02/22	16.6	141.27	1	142.60	141.85	15.6	9,615	0.16%
2022/02/21	4	143.61	0	0.00	143.80	4	9,402	0.04%
2022/02/18	3.1	143.59	2.1	144.08	144.10	1	9,666	0.01%
2022/02/17	1.1	144.70	7	144.42	144.50	-5.9	9,697	-0.06%
2022/02/16	1	144.30	2	144.00	144.40	-1	9,723	-0.01%
2022/02/15	3.7	142.27	1.4	142.29	142.05	2.3	9,706	0.02%
2022/02/14	2.4	142.46	0.2	142.60	142.70	2.2	9,657	0.02%
2022/02/11	0	0.00	3.3	144.66	144.95	-3.3	9,549	-0.03%
2022/02/10	2.1	144.81	1.3	144.04	145.05	0.8	9,682	0.01%
2022/02/09	0.2	143.23	1	143.40	143.40	-0.8	9,705	-0.01%
2022/02/08	0	143.24	0	0.00	142.90	0	9,757	0.00%
2022/02/07	12.4	142.33	1	141.20	142.30	11.4	9,615	0.12%
2022/01/26	11.6	141.71	0.5	142.28	141.55	11.1	9,253	0.12%
2022/01/25	14.2	141.64	0.2	142.00	141.65	14.1	9,024	0.16%
2022/01/24	4.9	142.96	1.3	143.50	144.00	3.6	8,674	0.04%
2022/01/21	14.6	143.12	0.1	142.90	142.65	14.5	8,537	0.17%
2022/01/20	4.8	148.27	2	148.05	149.10	2.8	8,114	0.03%
2022/01/19	3.7	149.03	1	148.25	148.50	2.7	7,967	0.03%
2022/01/18	4.5	150.99	0	151.60	150.30	4.5	7,897	0.06%
2022/01/17	2	152.00	1.2	151.80	152.00	0.8	7,780	0.01%
2022/01/14	0.1	150.15	27	150.77	150.30	-26.9	7,751	-0.35%
2022/01/13	1.8	150.15	1.1	149.67	150.30	0.7	7,800	0.01%
2022/01/12	0.9	149.09	1	149.39	149.55	-0.1	7,918	0.00%
2022/01/11	1.9	147.41	0.1	147.88	148.30	1.8	7,890	0.02%
2022/01/10	9.1	146.07	2	146.00	147.55	7.1	7,682	0.09%
2022/01/07	5.2	147.59	1	147.55	146.60	4.2	7,644	0.05%
2022/01/06	3.9	147.66	3	147.63	147.90	0.9	7,582	0.01%
2022/01/05	3.2	149.62	2.7	149.50	149.30	0.5	7,528	0.01%
2022/01/04	0	148.72	3.5	148.49	149.60	-3.5	7,522	-0.05%
2022/01/03	5.5	146.36	0.5	146.20	146.40	5	7,490	0.07%
2021/12/30	0.1	145.75	0.1	145.85	145.50	0	7,603	0.00%
2021/12/29	0.1	145.27	1	145.95	145.95	-0.9	7,866	-0.01%
2021/12/28	25.1	144.99	7.2	144.88	145.30	17.9	7,940	0.23%
2021/12/27	0	143.70	24	144.17	144.15	-24	7,953	-0.30%
2021/12/24	0	142.95	2.1	143.39	143.05	-2.1	8,296	-0.03%
2021/12/23	0.1	142.88	3	143.02	142.65	-2.9	8,364	-0.03%
2021/12/22	0	141.80	0	0.00	141.85	0	8,627	0.00%
2021/12/21	0.1	140.80	2.1	141.59	141.85	-2	8,854	-0.02%
2021/12/20	0.2	140.62	1	140.65	140.65	-0.8	8,940	-0.01%
2021/12/17	0.1	142.00	0	0.00	141.90	0.1	8,971	0.00%
2021/12/16	2	141.63	2	141.78	142.05	0	8,985	0.00%
2021/12/15	1.1	140.37	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	1.1	140.02	0	140.45	140.10	1.1	9,187	0.01%
2021/12/13	0	142.15	1	142.29	141.50	-1	9,242	-0.01%
2021/12/10	0.3	141.95	0	0.00	141.95	0.3	9,366	0.00%
2021/12/09	0	0.00	1.5	142.27	142.00	-1.5	9,351	-0.02%
2021/12/08	0	0.00	5.4	143.22	142.35	-5.4	9,329	-0.06%
2021/12/07	0	0.00	0	141.25	141.80	0	9,198	0.00%
2021/12/06	0	141.05	0	0.00	141.35	0	9,199	0.00%
2021/12/03	0	0.00	1	141.85	141.75	-1	9,251	-0.01%
2021/12/02	0	0.00	7	141.44	141.80	-7	9,307	-0.08%
2021/12/01	0	138.80	1.3	139.90	140.30	-1.3	9,390	-0.01%
2021/11/30	2.3	138.20	1	139.05	138.00	1.3	9,504	0.01%
2021/11/29	5	138.44	4	138.66	138.15	1	9,449	0.01%
2021/11/26	9.1	138.38	0	0.00	138.15	9.1	9,567	0.10%
2021/11/25	2.2	140.25	0	0.00	140.45	2.2	9,641	0.02%
2021/11/24	0	140.59	0	0.00	140.50	0	9,955	0.00%
2021/11/23	0.6	141.25	1	141.30	141.10	-0.4	10,179	0.00%
2021/11/22	0.2	142.61	3	142.68	142.45	-2.8	10,223	-0.03%
2021/11/19	0	143.10	1	143.50	142.80	-1	10,275	-0.01%
2021/11/18	0	142.20	1.9	141.98	142.45	-1.9	10,259	-0.02%
2021/11/17	0	141.30	2.1	141.56	141.65	-2.1	10,259	-0.02%
2021/11/16	0	141.10	1	141.20	141.20	-1	10,182	-0.01%
2021/11/15	0.1	140.74	5.1	140.94	140.95	-5	10,524	-0.05%
2021/11/12	0	139.80	8.5	140.27	139.70	-8.4	10,774	-0.08%
2021/11/11	0.1	139.41	2	139.28	139.25	-1.9	10,895	-0.02%
2021/11/10	0	140.28	2	140.32	140.50	-2	11,000	-0.02%
2021/11/09	1	140.60	3.5	140.82	140.70	-2.5	11,029	-0.02%
2021/11/08	0	0.00	1	138.70	139.20	-1	10,862	-0.01%
2021/11/05	0	0.00	3.7	137.70	138.10	-3.7	10,800	-0.03%
2021/11/04	0	136.45	0	0.00	136.15	0	10,654	0.00%
2021/11/03	0	0.00	0	136.70	136.60	0	10,696	0.00%
2021/11/02	0	137.05	0	0.00	136.25	0	10,722	0.00%
2021/11/01	0.3	136.40	1.5	136.33	136.50	-1.2	10,749	-0.01%
2021/10/29	1.2	135.92	0.3	135.95	135.80	0.9	10,790	0.01%
2021/10/28	2	136.88	0.2	137.07	137.15	1.8	10,809	0.02%
2021/10/27	0	136.95	1.1	136.88	137.55	-1.1	10,855	-0.01%
2021/10/26	0	0.00	3.5	137.26	137.55	-3.5	10,796	-0.03%
2021/10/25	1	135.50	9	136.52	136.40	-8	10,800	-0.07%
2021/10/22	0	0.00	5	136.65	136.50	-5	11,178	-0.04%
2021/10/21	0.1	136.40	6.5	137.30	136.10	-6.4	11,263	-0.06%
2021/10/20	0.1	136.80	16.5	136.93	136.60	-16.4	11,238	-0.15%
2021/10/19	1.7	136.95	5.6	136.83	136.95	-3.9	11,047	-0.04%
2021/10/18	3	136.20	6	136.23	135.85	-3	11,008	-0.03%
2021/10/15	0	0.00	5.1	136.02	136.25	-5.1	11,132	-0.05%
2021/10/14	1	133.49	7	132.88	132.75	-6	11,039	-0.05%
2021/10/13	3.3	132.59	0.1	132.45	132.40	3.2	11,159	0.03%
2021/10/12	6.5	132.27	0	0.00	132.85	6.5	11,224	0.06%
2021/10/08	3.2	134.33	0	0.00	134.20	3.2	11,241	0.03%
2021/10/07	2.5	135.14	13.8	134.97	135.35	-11.3	11,270	-0.10%
2021/10/06	16.8	133.13	0	0.00	133.00	16.8	11,272	0.15%
2021/10/05	16.6	131.98	5.1	132.01	132.95	11.5	11,131	0.10%
2021/10/04	17	133.61	3	133.45	133.15	14	10,793	0.13%
2021/10/01	15.7	134.18	3	134.73	133.95	12.7	10,472	0.12%
2021/09/30	1.1	136.31	4	135.79	137.05	-2.9	10,130	-0.03%
2021/09/29	16.1	136.05	1	135.95	136.00	15.1	9,960	0.15%
2021/09/28	3	138.50	0	0.00	139.00	3	9,592	0.03%
2021/09/27	4	139.65	0.1	139.98	140.00	3.9	9,375	0.04%
2021/09/24	0	139.00	1	139.35	139.65	-1	9,255	-0.01%
2021/09/23	3.1	138.01	11	138.06	138.00	-7.9	9,309	-0.09%
2021/09/22	10.4	136.97	0.2	137.23	137.20	10.3	9,363	0.11%
2021/09/17	0	140.80	0.2	140.15	140.50	-0.1	9,031	0.00%
2021/09/16	4.3	139.98	0	0.00	140.10	4.3	9,076	0.05%
2021/09/15	0.1	140.80	0	0.00	140.75	0.1	9,046	0.00%
2021/09/14	0	141.80	4.2	141.85	141.60	-4.1	8,952	-0.05%
2021/09/13	0	141.50	0	0.00	141.45	0	9,009	0.00%
2021/09/10	0.2	141.85	6	141.26	141.95	-5.8	9,216	-0.06%
2021/09/09	0.2	140.29	0	0.00	140.30	0.2	9,202	0.00%
2021/09/08	3.2	140.55	4.2	141.01	140.65	-1	9,204	-0.01%
2021/09/07	0.2	142.21	2.6	142.05	141.90	-2.4	9,208	-0.03%
2021/09/06	1	143.25	6.1	142.63	142.55	-5.1	9,137	-0.06%
2021/09/03	0.1	141.69	17.7	141.56	141.90	-17.6	8,961	-0.20%
2021/09/02	0.2	140.16	14.5	141.02	139.90	-14.3	8,889	-0.16%
2021/09/01	0.3	140.90	7.2	140.97	141.00	-6.9	8,873	-0.08%
2021/08/31	0.2	139.13	5.4	139.56	140.35	-5.2	8,618	-0.06%
2021/08/30	0	0.00	16.1	138.90	139.50	-16.1	8,528	-0.19%
2021/08/27	1.1	138.16	5.6	137.96	138.15	-4.5	8,225	-0.05%
2021/08/26	0.1	136.83	2.2	137.21	137.00	-2.1	8,032	-0.03%
2021/08/25	1	135.90	6	135.21	136.05	-5	7,997	-0.06%
2021/08/24	0.7	134.84	1	134.75	134.75	-0.3	7,975	0.00%
2021/08/23	2.1	133.38	2	134.20	134.35	0.1	8,065	0.00%
2021/08/20	10.9	130.98	0.6	131.40	130.75	10.4	8,127	0.13%
2021/08/19	16.2	132.29	0	131.90	131.80	16.1	7,960	0.20%
2021/08/18	5.7	133.18	0	0.00	134.90	5.7	7,607	0.07%
2021/08/17	3.9	134.86	0	0.00	134.35	3.9	7,401	0.05%
2021/08/16	2.4	135.44	3	135.28	135.35	-0.6	7,356	-0.01%
2021/08/13	1.5	135.76	0.4	136.30	135.65	1.1	7,346	0.02%
2021/08/12	0	136.95	0	0.00	136.95	0	7,386	0.00%
2021/08/11	5.3	136.99	0.1	137.06	137.20	5.1	7,630	0.07%
2021/08/10	0	137.80	1	138.30	137.65	-1	7,841	-0.01%
2021/08/09	0.1	137.27	1	137.20	138.40	-0.9	8,326	-0.01%
2021/08/06	0.2	138.40	1	138.00	138.80	-0.8	8,495	-0.01%
2021/08/05	0.2	139.15	2	139.15	139.00	-1.8	8,882	-0.02%
2021/08/04	0	138.72	4.2	139.06	139.25	-4.1	9,429	-0.04%
2021/08/03	0	137.93	0	0.00	138.45	0	9,761	0.00%
2021/08/02	0	136.70	5.6	137.27	137.90	-5.6	9,731	-0.06%
2021/07/30	3.1	136.42	1	136.25	136.05	2.1	9,727	0.02%
2021/07/29	1	135.67	3.4	135.72	136.50	-2.3	9,795	-0.02%
2021/07/28	15.7	134.74	2	135.25	134.25	13.7	9,762	0.14%
2021/07/27	10.5	136.30	1	136.55	136.40	9.5	9,483	0.10%
2021/07/26	4.5	137.05	0	0.00	136.45	4.5	9,424	0.05%
2021/07/23	1.2	138.17	0	0.00	137.65	1.2	9,379	0.01%
2021/07/22	0.2	138.06	2.3	138.13	137.65	-2.1	9,377	-0.02%
2021/07/21	6.6	136.77	0	0.00	136.70	6.6	9,385	0.07%
2021/07/20	1.4	137.56	0	137.90	137.20	1.4	9,371	0.02%
2021/07/19	5.6	137.94	0	0.00	138.30	5.6	9,339	0.06%
2021/07/16	1	139.51	0	0.00	139.90	1	9,231	0.01%
2021/07/15	0	0.00	16.2	141.60	141.80	-16.2	9,206	-0.18%
2021/07/14	0.2	140.44	3.3	140.47	140.50	-3.1	9,085	-0.03%
2021/07/13	0	0.00	5	140.82	140.15	-5	9,060	-0.06%
2021/07/12	0.2	139.10	0	0.00	139.00	0.2	9,018	0.00%
2021/07/09	2.6	137.37	0	0.00	137.75	2.6	8,918	0.03%
2021/07/08	0.2	138.73	2	138.80	138.85	-1.8	8,912	-0.02%
2021/07/07	0.2	139.22	1.1	139.30	139.00	-0.9	8,939	-0.01%
2021/07/06	0	139.65	0	0.00	139.75	0	8,927	0.00%
2021/07/05	1.1	139.69	2.1	139.28	139.60	-1	8,881	-0.01%
2021/07/02	2	138.10	0	0.00	138.30	2	8,857	0.02%
2021/07/01	0.3	138.49	0	0.00	138.30	0.3	8,850	0.00%
2021/06/30	0	0.00	4.6	138.98	138.95	-4.6	8,929	-0.05%
2021/06/29	1	137.80	2	138.10	137.60	-1	8,892	-0.01%
2021/06/28	0.2	137.20	0.1	137.00	137.20	0.1	8,868	0.00%
2021/06/25	0	137.30	2	137.90	136.95	-2	8,881	-0.02%
2021/06/24	0.4	136.80	0	0.00	136.70	0.4	8,908	0.00%
2021/06/23	0	0.00	1	136.25	137.05	-1	8,937	-0.01%
2021/06/22	1.2	134.76	0	0.00	134.85	1.2	8,912	0.01%
2021/06/21	35.7	134.95	1.2	135.45	134.70	34.5	8,987	0.38%
2021/06/17	0	138.05	0	0.00	138.30	0	8,893	0.00%
2021/06/16	3	138.62	2	138.73	138.70	1	9,004	0.01%
2021/06/15	4.4	138.93	2	138.75	138.85	2.4	8,999	0.03%
2021/06/11	0	0.00	1.2	138.20	138.10	-1.2	9,044	-0.01%
2021/06/09	2.2	135.71	0.1	136.40	135.50	2	9,050	0.02%
2021/06/08	1	136.85	2	136.95	136.50	-1	9,042	-0.01%
2021/06/07	3.1	135.56	0	0.00	137.30	3.1	9,146	0.03%
2021/06/04	0.2	136.73	0	0.00	136.95	0.2	9,056	0.00%
2021/06/03	0.1	137.75	0	0.00	137.60	0.1	9,225	0.00%
2021/06/02	0.1	137.45	0.4	137.40	137.70	-0.3	9,343	0.00%
2021/06/01	1.5	137.72	0	0.00	137.70	1.5	9,497	0.02%
2021/05/31	0	136.70	1.5	136.92	137.10	-1.5	9,680	-0.02%
2021/05/28	1.1	134.56	3.1	135.49	135.80	-1.9	9,647	-0.02%
2021/05/27	3	132.88	0	0.00	133.55	3	9,607	0.03%
2021/05/26	0	0.00	0	134.50	134.50	0	9,951	0.00%
2021/05/25	0.4	134.36	13.1	133.78	134.40	-12.7	10,035	-0.13%
2021/05/24	3.1	131.47	0	0.00	132.15	3.1	10,058	0.03%
2021/05/21	0.1	133.35	4	133.25	132.35	-3.9	10,015	-0.04%
2021/05/20	0	130.51	0.1	130.70	130.50	0	9,961	0.00%
2021/05/19	4.1	131.16	1.2	132.02	131.40	2.9	9,948	0.03%
2021/05/18	2.8	131.09	3	129.28	132.30	-0.2	9,840	0.00%
2021/05/17	9.8	125.88	8.1	126.69	126.50	1.7	9,884	0.02%
2021/05/14	3.2	128.26	4	128.81	128.95	-0.8	9,504	-0.01%
2021/05/13	12.6	127.63	4.1	128.02	127.50	8.5	9,360	0.09%
2021/05/12	17.6	127.17	8.4	128.41	129.40	9.2	9,026	0.10%
2021/05/11	18.9	134.32	3	133.65	133.25	15.9	8,567	0.19%
2021/05/10	0.3	138.45	0	0.00	138.45	0.3	8,380	0.00%
2021/05/07	2	139.28	1.2	138.44	139.40	0.8	8,542	0.01%
2021/05/06	3.2	136.13	0.4	136.10	136.95	2.8	8,667	0.03%
2021/05/05	2.4	136.70	5.2	136.79	135.75	-2.8	8,665	-0.03%
2021/05/04	4.3	136.85	1	135.40	137.05	3.3	8,758	0.04%
2021/05/03	2.5	138.49	1.5	138.49	138.25	1	8,766	0.01%
2021/04/29	2.1	140.91	2	142.00	140.60	0.1	9,050	0.00%
2021/04/28	0.2	140.61	0	0.00	140.40	0.2	9,130	0.00%
2021/04/27	1	141.19	2.6	141.06	141.25	-1.5	9,580	-0.02%
2021/04/26	0.1	140.76	5.2	140.53	141.20	-5.2	9,671	-0.05%
2021/04/23	0	137.95	1.1	138.78	139.15	-1.1	9,710	-0.01%
2021/04/22	2	138.40	0	0.00	137.90	2	9,969	0.02%
2021/04/21	7.3	138.16	0	0.00	138.00	7.3	10,103	0.07%
2021/04/20	0	139.09	4.2	139.06	139.25	-4.2	10,151	-0.04%
2021/04/19	0.2	139.13	2	139.45	139.50	-1.8	10,253	-0.02%
2021/04/16	0.1	138.82	26	139.06	139.25	-25.9	10,289	-0.25%
2021/04/15	0.3	138.40	15.8	138.85	139.05	-15.6	10,319	-0.15%
2021/04/14	12.1	136.75	11	137.68	137.90	1.1	10,305	0.01%
2021/04/13	0.3	137.89	38.2	138.39	137.15	-37.9	10,375	-0.37%
2021/04/12	4.4	136.90	1	138.20	137.15	3.4	10,361	0.03%
2021/04/09	30.1	138.17	0	0.00	137.95	30.1	10,365	0.29%
2021/04/08	21	136.96	27.2	137.90	138.25	-6.1	10,401	-0.06%
2021/04/07	25.1	137.58	1.4	137.59	137.80	23.7	10,387	0.23%
2021/04/06	0.1	137.69	8.6	137.96	137.65	-8.5	10,367	-0.08%
2021/04/01	0	135.55	7	136.00	135.75	-7	10,270	-0.07%
2021/03/31	9.4	135.06	7.1	135.62	134.75	2.3	10,197	0.02%
2021/03/30	0	135.55	0.1	135.45	135.90	0	10,111	0.00%
2021/03/29	0.2	135.38	4.8	135.54	135.45	-4.6	10,101	-0.05%
2021/03/26	0	133.95	5	133.82	134.35	-5	10,062	-0.05%
2021/03/25	4	131.36	9	131.16	131.95	-5	10,001	-0.05%
2021/03/24	8.6	131.66	0	0.00	131.50	8.6	9,961	0.09%
2021/03/23	0.1	133.92	4.1	134.08	133.60	-4	9,839	-0.04%
2021/03/22	7	132.44	10	132.91	133.40	-3	9,946	-0.03%
2021/03/19	15.3	132.92	3	132.85	132.80	12.3	10,014	0.12%
2021/03/18	6.1	135.22	7.1	135.61	134.90	-0.9	9,888	-0.01%
2021/03/17	1.1	134.40	3.5	134.77	134.20	-2.4	9,850	-0.02%
2021/03/16	0.1	135.10	2.2	135.20	135.35	-2.1	9,874	-0.02%
2021/03/15	0.2	134.99	3.4	135.01	134.90	-3.2	9,864	-0.03%
2021/03/12	2.2	134.87	2	134.80	135.25	0.2	9,907	0.00%
2021/03/11	3.1	134.37	30	133.94	134.70	-26.9	9,927	-0.27%
2021/03/10	4.8	131.76	5	132.44	131.90	-0.2	9,978	0.00%
2021/03/09	28.2	130.39	33	130.97	131.35	-4.8	9,987	-0.05%
2021/03/08	36.1	132.34	30	132.83	131.85	6.1	9,867	0.06%
2021/03/05	33.8	130.91	17	131.26	131.95	16.8	9,749	0.17%
2021/03/04	37.5	133.03	8	133.01	132.75	29.5	9,669	0.30%
2021/03/03	13.3	134.10	18	134.47	135.40	-4.7	9,480	-0.05%
2021/03/02	3.1	133.95	16	134.93	133.45	-12.9	9,381	-0.14%
2021/02/26	65.2	134.24	3.8	134.17	133.40	61.4	9,330	0.66%
2021/02/25	2.6	137.65	18	137.81	137.55	-15.4	8,991	-0.17%
2021/02/24	22.5	136.77	1	137.30	136.45	21.5	8,916	0.24%
2021/02/23	15.5	137.37	17.1	137.63	138.50	-1.6	8,820	-0.02%
2021/02/22	5.8	139.46	1.7	139.81	138.80	4.1	8,766	0.05%
2021/02/19	11.3	138.83	2	138.38	138.85	9.3	8,979	0.10%
2021/02/18	1.1	140.48	2.5	140.22	140.35	-1.5	8,968	-0.02%
2021/02/17	7.7	139.84	17.3	139.92	140.55	-9.6	8,948	-0.11%
2021/02/05	6.4	134.79	7.3	135.34	134.80	-0.9	8,696	-0.01%
2021/02/04	7.6	133.46	7	133.92	133.55	0.6	8,613	0.01%
2021/02/03	5.2	134.82	14	134.56	134.35	-8.8	8,645	-0.10%
2021/02/02	35.2	134.62	49.7	134.09	134.45	-14.5	8,600	-0.17%
2021/02/01	21.7	129.43	16.8	129.54	130.75	4.9	8,606	0.06%
2021/01/29	11.2	130.21	9	130.44	128.20	2.2	8,474	0.03%
2021/01/28	15	130.22	10	130.26	130.35	5	8,312	0.06%
2021/01/27	9.2	132.94	10.1	133.68	133.05	-0.9	8,153	-0.01%
2021/01/26	21.8	134.11	19.6	133.85	132.85	2.2	8,096	0.03%
2021/01/25	9.9	135.21	0.4	135.00	135.60	9.4	8,024	0.12%
2021/01/22	16	138.07	10	137.76	137.45	6	7,902	0.08%
2021/01/21	13.6	141.60	2.3	141.54	143.00	11.4	7,622	0.15%
2021/01/20	4.4	138.64	7.2	138.85	138.20	-2.8	7,472	-0.04%
2021/01/19	4	136.43	13.7	136.03	137.95	-9.7	7,029	-0.14%
2021/01/18	27.1	133.35	10.1	134.01	134.40	17	6,876	0.25%
2021/01/15	51.2	135.76	38.1	136.63	134.50	13.1	6,692	0.20%
2021/01/14	24.9	134.12	22.3	134.12	134.05	2.6	6,370	0.04%
2021/01/13	40.3	134.84	73.4	133.94	135.30	-33.1	6,291	-0.53%
2021/01/12	54.4	131.91	20.3	132.44	132.10	34.1	6,137	0.56%
2021/01/11	15.1	131.76	8	131.23	132.30	7.1	6,013	0.12%
2021/01/08	4.4	130.52	1.1	130.12	131.20	3.3	5,897	0.06%
2021/01/07	3	128.87	14	127.27	128.90	-11	5,756	-0.19%
2021/01/06	4.2	126.16	4	126.65	125.95	0.2	5,688	0.00%
2021/01/05	3.6	124.47	0	0.00	124.60	3.6	5,601	0.06%
2021/01/04	4.5	123.23	2	123.23	124.35	2.6	5,685	0.04%
2020/12/31	6	121.79	5.2	122.20	122.25	0.8	5,807	0.01%
2020/12/30	0	0.00	1.2	120.42	121.60	-1.2	5,778	-0.02%
2020/12/29	0	0.00	2	119.90	119.90	-2	5,802	-0.03%
2020/12/28	1	119.75	1.2	119.73	120.00	-0.2	5,849	0.00%
2020/12/25	0	0.00	2.1	119.21	118.95	-2.1	5,851	-0.04%
2020/12/24	2	118.55	2	118.60	118.80	0	5,867	0.00%
2020/12/23	3.1	117.86	0	0.00	118.15	3.1	5,926	0.05%
2020/12/22	0.1	118.23	0	0.00	118.00	0.1	6,014	0.00%
2020/12/21	0	0.00	3.2	118.67	119.35	-3.2	6,182	-0.05%
2020/12/18	0.4	118.42	1	118.10	118.20	-0.6	6,199	-0.01%
2020/12/17	1.2	118.90	2	118.10	118.60	-0.8	6,268	-0.01%
2020/12/16	3	118.67	1	119.25	119.25	2	6,315	0.03%
2020/12/15	3.7	117.16	1	116.80	117.05	2.7	6,176	0.04%
2020/12/14	3.3	118.17	3	118.27	118.25	0.3	6,165	0.00%
2020/12/11	5	118.53	2.1	117.71	118.75	2.9	6,372	0.05%
2020/12/10	14.6	118.35	0	0.00	118.60	14.6	6,385	0.23%
2020/12/09	10.5	120.00	0	0.00	120.05	10.5	6,346	0.17%
2020/12/08	6.4	118.83	4.6	118.83	120.05	1.8	6,292	0.03%
2020/12/07	12	118.10	10	117.90	118.40	2	6,247	0.03%
2020/12/04	18	117.06	10.3	116.50	117.30	7.7	6,240	0.12%
2020/12/03	0	0.00	2.1	115.79	115.40	-2.1	6,111	-0.03%
2020/12/02	3	115.30	0.1	115.20	115.40	3	6,104	0.05%
2020/12/01	4.1	114.07	1.2	114.11	114.30	2.9	6,101	0.05%
2020/11/30	7.5	114.17	0	0.00	113.30	7.5	6,103	0.12%
2020/11/27	2.2	114.52	0	0.00	114.65	2.2	6,017	0.04%
2020/11/26	2.2	114.77	1.1	114.99	114.85	1.1	6,025	0.02%
2020/11/25	3	114.35	1.7	115.23	113.95	1.3	6,079	0.02%
2020/11/24	3	114.97	2	115.00	114.90	1	6,077	0.02%
2020/11/23	2	115.05	0.1	115.35	115.45	1.9	6,072	0.03%
2020/11/20	1	114.05	0	0.00	114.00	1	6,021	0.02%
2020/11/19	0.2	114.20	5	114.00	114.15	-4.8	6,002	-0.08%
2020/11/18	4.2	113.95	0	0.00	114.35	4.2	5,990	0.07%
2020/11/17	3.4	113.65	1	113.65	113.60	2.4	5,798	0.04%
2020/11/16	4	112.25	7.1	111.39	112.80	-3.1	5,974	-0.05%
2020/11/13	3.2	109.18	2	109.13	109.25	1.2	5,922	0.02%
2020/11/12	0	0.00	3	108.97	108.80	-3	5,921	-0.05%
2020/11/11	0	0.00	3	108.50	108.75	-3	5,951	-0.05%
2020/11/10	0.1	107.50	0	0.00	107.10	0.1	5,872	0.00%
2020/11/09	1	107.90	6	108.04	108.10	-5	5,890	-0.08%
2020/11/06	1	106.50	5	106.69	106.70	-4	5,800	-0.07%
2020/11/05	0.3	105.95	1	105.80	106.05	-0.7	5,749	-0.01%
2020/11/04	1	105.90	1	105.85	106.15	0	5,775	0.00%
2020/11/03	1.1	104.20	53.4	104.30	104.60	-52.3	5,805	-0.90%
2020/11/02	15	102.64	2	103.00	103.40	13	5,855	0.22%
2020/10/30	35.1	103.03	0	0.00	103.00	35.1	5,771	0.61%
2020/10/29	10.2	103.50	0.1	104.05	103.85	10.1	5,742	0.18%
2020/10/28	1.2	104.95	0	0.00	105.00	1.2	5,746	0.02%
2020/10/27	1.3	105.56	0	0.00	105.50	1.3	5,756	0.02%
2020/10/26	0	106.45	0	0.00	106.10	0	5,809	0.00%
2020/10/20	1	106.30	0	0.00	106.00	1	6,751	0.02%
2020/10/15	4	105.70	0	0.00	105.70	4	7,247	0.06%
2020/10/14	0	0.00	2	106.83	106.70	-2	7,329	-0.03%
2020/10/13	0.2	106.95	2.7	107.30	107.10	-2.6	7,587	-0.03%
2020/10/12	2	107.05	26.1	107.36	107.05	-24.1	7,623	-0.32%
2020/10/08	0	0.00	7.1	106.13	106.20	-7.1	7,814	-0.09%
2020/10/07	0	104.80	2	104.38	104.80	-2	7,814	-0.02%
2020/10/06	4	104.20	1	104.20	104.25	3	7,948	0.04%
2020/09/29	0.4	102.70	0	0.00	102.55	0.4	8,172	0.00%
2020/09/28	11	102.20	0	0.00	102.30	11	8,341	0.13%
2020/09/25	5	100.45	0	0.00	100.65	5	8,481	0.06%
2020/09/24	6	101.01	0	0.00	100.45	6	8,572	0.07%
2020/09/23	0	0.00	2	102.85	102.95	-2	8,435	-0.02%
2020/09/22	18	103.19	8	103.62	103.10	10	8,512	0.12%
2020/09/21	7.1	105.41	7	105.30	104.45	0.1	8,535	0.00%
2020/09/18	3	105.33	3.2	105.45	105.30	-0.2	8,603	0.00%
2020/09/17	5	105.59	5	105.84	105.40	0	8,688	0.00%
2020/09/16	4	106.64	10.4	106.64	106.55	-6.4	8,687	-0.07%
2020/09/15	5	104.99	4	104.53	104.95	1	8,615	0.01%
2020/09/14	2.2	104.43	1	104.40	104.55	1.2	8,564	0.01%
2020/09/11	1.1	103.20	1	103.10	103.25	0.1	8,552	0.00%
2020/09/10	0	0.00	1	102.95	103.20	-1	8,696	-0.01%
2020/09/09	4	101.53	5	101.96	102.30	-1	8,816	-0.01%
2020/09/08	0	0.00	1	102.60	103.00	-1	8,871	-0.01%
2020/09/07	1.1	102.41	0	0.00	102.40	1.1	9,155	0.01%
2020/09/04	4	102.35	1	102.30	102.55	3	9,299	0.03%
2020/09/03	3	103.52	2	104.25	103.30	1	9,383	0.01%
2020/09/02	0	0.00	42	103.00	103.00	-42	9,487	-0.44%
2020/09/01	0	0.00	1	102.80	103.35	-1	9,676	-0.01%
2020/08/31	0.1	102.95	0	0.00	101.80	0.1	9,746	0.00%
2020/08/28	1	103.50	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0	0.00	2	105.55	104.55	-2	10,136	-0.02%
2020/08/26	0	0.00	3	104.20	104.30	-3	10,240	-0.03%
2020/08/25	0.1	103.90	0	0.00	103.90	0.1	10,336	0.00%
2020/08/24	0.1	103.15	1	103.20	103.10	-1	10,364	-0.01%
2020/08/21	0	0.00	2	102.28	102.80	-2	10,427	-0.02%
2020/08/20	17.1	101.94	0.3	101.05	100.60	16.8	10,368	0.16%
2020/08/19	1.5	104.33	1	104.75	104.25	0.5	10,314	0.00%
2020/08/18	1.1	105.00	0	0.00	105.00	1.1	10,301	0.01%
2020/08/17	0.2	105.50	2	105.50	105.60	-1.8	10,461	-0.02%
2020/08/14	0	0.00	1.2	104.48	104.50	-1.2	10,494	-0.01%
2020/08/13	0.1	104.25	5	104.65	104.25	-5	10,596	-0.05%
2020/08/12	5	103.35	1	103.35	103.25	4	10,596	0.04%
2020/08/11	3	105.27	4	105.38	104.80	-1	10,636	-0.01%
2020/08/10	2	105.55	4.1	105.48	105.60	-2.1	10,686	-0.02%
2020/08/07	0	0.00	20.1	104.53	104.65	-20.1	10,733	-0.19%
2020/08/06	2	105.30	0.1	105.30	105.40	1.9	10,703	0.02%
2020/08/05	0	0.00	3.2	104.09	104.30	-3.2	10,772	-0.03%
2020/08/04	2	102.85	3.2	103.04	103.30	-1.2	10,799	-0.01%
2020/08/03	9	102.46	5.2	102.36	102.00	3.8	10,820	0.04%
2020/07/31	1.1	103.83	7	104.00	103.80	-5.9	10,803	-0.05%
2020/07/30	2.1	103.91	5	103.92	104.05	-2.9	10,817	-0.03%
2020/07/29	3.2	103.15	2	103.00	102.55	1.2	10,838	0.01%
2020/07/28	12.2	106.40	10	105.55	103.60	2.2	10,938	0.02%
2020/07/27	1.1	102.55	37	103.39	103.30	-35.9	10,878	-0.33%
2020/07/24	0	0.00	4.2	99.49	98.50	-4.2	10,696	-0.04%
2020/07/23	4	98.60	5	98.72	98.85	-1	10,533	-0.01%
2020/07/22	0	0.00	1.2	98.96	98.95	-1.2	10,665	-0.01%
2020/07/21	0.1	98.45	75	98.53	98.70	-74.9	10,641	-0.70%
2020/07/20	0	0.00	9	97.07	97.05	-9	10,451	-0.09%
2020/07/17	0.1	97.00	2	97.18	97.20	-1.9	10,475	-0.02%
2020/07/16	15	96.67	0	0.00	96.10	15	10,526	0.14%
2020/07/15	0.1	96.95	14.3	97.73	97.05	-14.2	10,605	-0.13%
2020/07/14	0.1	96.20	0	0.00	96.65	0.1	10,825	0.00%
2020/07/13	0.1	95.80	1	95.90	96.05	-0.9	10,808	-0.01%
2020/07/10	0	0.00	2	95.28	94.65	-2	10,897	-0.02%
2020/07/09	4	95.45	23	95.51	95.45	-19	10,924	-0.17%
2020/07/08	13.1	95.35	22.4	95.01	95.15	-9.3	10,927	-0.09%
2020/07/07	12	94.64	23	95.00	94.50	-11	10,839	-0.10%
2020/07/06	7	94.06	14.2	93.85	94.15	-7.2	10,868	-0.07%
2020/07/03	1	92.55	12	92.46	92.55	-11	10,881	-0.10%
2020/07/02	0	0.00	12.2	91.25	91.50	-12.2	10,886	-0.11%
2020/07/01	0.1	90.50	5.2	90.52	90.50	-5.1	10,964	-0.05%
2020/06/30	0	0.00	2.2	89.75	89.90	-2.2	10,963	-0.02%
2020/06/29	10	88.94	5	89.20	89.10	5	10,992	0.05%
2020/06/24	0	0.00	18	90.28	90.00	-18	11,055	-0.16%
2020/06/23	0.3	89.45	5	89.65	89.45	-4.7	11,253	-0.04%
2020/06/22	2	89.25	8	89.30	89.05	-6	11,428	-0.05%
2020/06/19	0.1	88.90	0	0.00	88.85	0.1	11,796	0.00%
2020/06/18	1.1	88.55	3	89.02	88.90	-1.9	12,203	-0.02%
2020/06/17	0.1	89.00	0	0.00	89.00	0.1	12,493	0.00%
2020/06/16	2.1	88.57	5	88.48	88.90	-2.9	12,982	-0.02%
2020/06/15	10	87.33	0	0.00	87.00	10	13,934	0.07%
2020/06/12	36	88.06	16	88.04	88.25	20	14,552	0.14%
2020/06/11	15.1	89.92	10	90.57	89.05	5.1	15,044	0.03%
2020/06/10	12	90.43	43.2	90.37	90.45	-31.2	15,370	-0.20%
2020/06/09	10.1	89.56	33	89.68	89.60	-22.9	16,081	-0.14%
2020/06/08	1	88.95	14.2	89.35	89.50	-13.2	16,639	-0.08%
2020/06/05	3	88.17	15	88.15	88.35	-12	16,634	-0.07%
2020/06/04	2.2	87.60	12	87.58	87.60	-9.8	16,865	-0.06%
2020/06/03	2.2	86.84	19	86.48	86.80	-16.8	17,076	-0.10%
2020/06/02	7	85.37	2	85.40	85.30	5	17,058	0.03%
2020/06/01	5	84.45	29	84.82	84.90	-24	17,022	-0.14%
2020/05/29	3	83.25	11	83.54	84.45	-8	17,023	-0.05%
2020/05/28	6.2	84.61	0	0.00	83.85	6.2	17,119	0.04%
2020/05/27	1	84.75	2	84.58	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	37	84.42	84.45	-37	17,792	-0.21%
2020/05/25	0	0.00	0.2	83.70	83.50	-0.2	17,786	0.00%
2020/05/22	24.1	83.23	0	0.00	82.95	24.1	17,846	0.14%
2020/05/21	2.1	84.50	6	84.58	84.50	-4	17,849	-0.02%
2020/05/20	2	83.95	7	84.10	83.80	-5	17,813	-0.03%
2020/05/19	5	83.90	4	84.03	83.90	1	17,757	0.01%
2020/05/18	7	83.11	0	0.00	83.15	7	17,798	0.04%
2020/05/15	0	83.95	2	83.63	83.85	-2	17,869	-0.01%
2020/05/14	6	83.47	3	83.73	83.30	3	17,870	0.02%
2020/05/13	1	83.70	1	83.80	84.30	0	17,808	0.00%
2020/05/12	7	84.07	0	0.00	84.05	7	17,821	0.04%
2020/05/11	0	0.00	1	85.10	85.05	-1	17,723	-0.01%
2020/05/08	0	0.00	1	84.40	84.35	-1	17,698	-0.01%
2020/05/07	0.1	84.00	3.2	83.87	83.85	-3.1	17,719	-0.02%
2020/05/06	7	83.27	1	83.45	83.50	6	17,775	0.03%
2020/05/05	44	83.08	1	83.45	83.40	43	17,851	0.24%
2020/05/04	21	82.85	6	82.92	83.00	15	17,833	0.08%
2020/04/30	3.5	84.73	24	85.06	85.50	-20.5	17,721	-0.12%
2020/04/29	11.2	83.74	23	83.73	83.70	-11.8	17,672	-0.07%
2020/04/28	41.1	82.52	20	82.19	82.55	21.1	17,849	0.12%
2020/04/27	3.6	82.17	6	82.07	82.55	-2.4	18,260	-0.01%
2020/04/24	11	80.83	11	80.95	80.90	0	18,144	0.00%
2020/04/23	48	81.19	49	81.32	80.90	-1	18,184	-0.01%
2020/04/22	21	80.18	12	80.00	80.60	9	18,107	0.05%
2020/04/21	31	81.00	10	81.18	80.60	21	18,096	0.12%
2020/04/20	14	82.89	10	83.50	83.00	4	17,938	0.02%
2020/04/17	51	83.39	61.1	83.56	83.25	-10.1	17,844	-0.06%
2020/04/16	32	80.73	49	80.52	80.80	-17	17,420	-0.10%
2020/04/15	17	81.31	18	81.37	81.20	-1	17,333	-0.01%
2020/04/14	16	80.75	74	80.39	80.95	-58	17,185	-0.34%
2020/04/13	4	79.00	2	79.20	78.80	2	17,072	0.01%
2020/04/10	1.3	78.96	2	79.18	79.30	-0.7	17,104	0.00%
2020/04/09	7	79.77	2	79.60	79.25	5	17,121	0.03%
2020/04/08	5	79.26	5	79.35	79.60	0	16,942	0.00%
2020/04/07	7	78.55	8	78.61	78.50	-1	16,760	-0.01%
2020/04/06	0	0.00	2	76.55	77.05	-2	16,558	-0.01%
2020/04/01	8	76.17	5	76.40	75.90	3	16,404	0.02%
2020/03/31	9	76.23	23	76.18	76.15	-14	16,291	-0.09%
2020/03/30	21.1	74.52	23	74.37	75.85	-2	16,158	-0.01%
2020/03/27	38.2	77.20	6	78.38	76.60	32.2	15,956	0.20%
2020/03/26	14.1	76.67	17	76.52	77.20	-3	15,647	-0.02%
2020/03/25	21	77.08	41	77.22	76.85	-20	15,383	-0.13%
2020/03/24	19	74.45	18.1	74.82	74.25	1	14,877	0.01%
2020/03/23	45.1	70.77	19	70.56	70.80	26.1	14,493	0.18%
2020/03/20	35	72.04	28	72.06	74.00	7	14,198	0.05%
2020/03/19	63	69.48	39	69.29	68.55	24	13,591	0.18%
2020/03/18	72	74.16	5	74.07	72.80	67	12,556	0.53%
2020/03/17	24	74.91	22	74.71	74.85	2	11,920	0.02%
2020/03/16	14.6	78.62	2.1	77.19	77.30	12.5	11,101	0.11%
2020/03/13	36.3	77.09	15	76.97	81.00	21.3	10,628	0.20%
2020/03/12	44.1	82.39	5	82.50	82.15	39.1	9,783	0.40%
2020/03/11	18	86.25	4	86.15	85.30	14	9,093	0.15%
2020/03/10	8.1	85.22	8	85.41	86.30	0.1	8,896	0.00%
2020/03/09	25	86.21	3	86.48	85.85	22	8,539	0.26%
2020/03/06	12.1	88.48	1	88.45	88.35	11.1	8,102	0.14%
2020/03/05	3	89.97	4.1	90.08	90.20	-1.1	7,852	-0.01%
2020/03/04	4	88.98	2	88.70	89.20	2	7,779	0.03%
2020/03/03	8.1	88.86	0	0.00	88.60	8.1	7,661	0.11%
2020/03/02	19.5	87.49	2	87.05	87.35	17.5	7,510	0.23%
2020/02/27	66.1	88.80	18	89.03	88.65	48.1	7,110	0.68%
2020/02/26	22.1	89.17	2	89.55	89.45	20.1	6,741	0.30%
2020/02/25	6	90.20	2	90.45	90.35	4	6,515	0.06%
2020/02/24	9.1	89.99	1	90.00	90.10	8.1	6,423	0.13%
2020/02/21	4.1	91.25	0	0.00	91.25	4.1	6,330	0.06%
2020/02/20	1.1	91.45	6	91.55	91.70	-4.9	6,287	-0.08%
2020/02/19	0	0.00	7	91.90	92.10	-7	6,213	-0.11%
2020/02/18	8	91.19	0	0.00	91.05	8	6,122	0.13%
2020/02/17	10	92.22	6	92.32	92.30	4	5,950	0.07%
2020/02/14	6	92.92	2	93.13	92.95	4	5,878	0.07%
2020/02/13	13	93.07	5	93.08	92.80	8	5,836	0.14%
2020/02/12	26	92.44	0	0.00	92.65	26	5,837	0.45%
2020/02/11	1	91.85	2	91.73	91.75	-1	5,791	-0.02%
2020/02/10	7	90.14	6	90.75	91.00	1	5,757	0.02%
2020/02/07	13.1	91.22	1	91.30	91.20	12.1	5,710	0.21%
2020/02/06	5	92.00	4	91.80	92.30	1	5,616	0.02%
2020/02/05	9	91.08	0	0.00	90.85	9	5,550	0.16%
2020/02/04	11.1	90.34	1	90.70	90.60	10.1	5,485	0.18%
2020/02/03	4.3	88.90	4	88.86	89.05	0.3	5,494	0.00%
2020/01/31	12	90.10	0	0.00	89.95	12	5,321	0.23%
2020/01/30	33	93.18	0.5	93.30	92.15	32.5	5,069	0.64%
2020/01/20	0	0.00	2	97.80	97.70	-2	4,616	-0.04%
2020/01/17	21	97.30	0	0.00	97.30	21	4,632	0.45%
2020/01/16	10	97.30	0	0.00	97.30	10	4,540	0.22%
2020/01/15	11	97.95	0	0.00	97.60	11	4,438	0.25%
2020/01/14	1	98.80	21	98.56	98.60	-20	4,321	-0.46%
2020/01/13	21	98.00	1	98.00	98.00	20	4,147	0.48%
2020/01/10	10.1	97.25	1	97.20	97.30	9.1	4,083	0.22%
2020/01/08	1	96.00	1	95.25	95.65	0	3,921	0.00%
2020/01/07	22	95.97	0.6	96.20	96.10	21.4	3,852	0.56%
2020/01/06	4.4	96.51	0	0.00	96.40	4.4	3,905	0.11%
2020/01/02	1	97.90	2	97.95	97.65	-1	3,954	-0.03%
2019/12/31	2	96.98	0	0.00	96.95	2	3,942	0.05%
2019/12/30	0.1	98.00	0	0.00	97.80	0.1	3,933	0.00%
2019/12/27	0	0.00	4	98.05	98.00	-4	3,962	-0.10%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/25	0	0.00	15	97.10	97.35	-15	4,106	-0.37%
2019/12/23	0.1	97.15	0	0.00	97.15	0.1	4,287	0.00%
2019/12/20	0.1	97.05	0	0.00	96.95	0.1	4,296	0.00%
2019/12/19	0.1	97.65	9	97.71	97.65	-8.9	4,321	-0.21%
2019/12/18	1.1	97.97	0	0.00	98.20	1.1	4,356	0.03%
2019/12/17	0.1	98.00	1	97.30	98.15	-0.9	4,431	-0.02%
2019/12/16	1.1	96.71	1	96.90	96.85	0.1	4,483	0.00%
2019/12/13	0.1	96.85	5	97.40	96.90	-4.9	4,692	-0.10%
2019/12/12	0	0.00	22.2	94.88	95.85	-22.2	4,677	-0.47%
2019/12/11	0	0.00	0.1	93.75	93.75	-0.1	4,718	0.00%
2019/12/10	0.1	93.40	0	0.00	93.00	0.1	4,841	0.00%
2019/12/09	0	0.00	0.2	93.65	93.65	-0.2	4,831	0.00%
2019/12/06	1	93.35	0	0.00	93.05	1	4,869	0.02%
2019/12/05	0	0.00	5	92.45	92.90	-5	5,023	-0.10%
2019/12/04	5.1	91.46	0	91.90	91.70	5	5,253	0.10%
2019/12/03	10	91.95	16	92.05	92.05	-6	5,638	-0.11%
2019/12/02	0	0.00	18.1	91.94	92.05	-18.1	5,793	-0.31%
2019/11/29	43	91.92	0	0.00	91.50	43	5,843	0.74%
2019/11/28	0.1	92.95	0	0.00	92.95	0.1	5,862	0.00%
2019/11/26	1	93.15	0	0.00	92.85	1	6,183	0.02%
2019/11/25	5	92.60	0	0.00	92.60	5	6,175	0.08%
2019/11/22	1	92.70	1	92.65	92.55	0	6,175	0.00%
2019/11/21	2	92.13	2	92.45	92.50	0	6,355	0.00%
2019/11/20	2	93.20	0	0.00	93.25	2	6,354	0.03%
2019/11/19	1.2	93.49	10	93.45	93.60	-8.9	6,378	-0.14%
2019/11/18	1.1	92.75	0	0.00	92.90	1.1	6,432	0.02%
2019/11/15	0	0.00	15	92.37	92.30	-15	6,467	-0.23%
2019/11/13	3	91.32	0	0.00	91.45	3	6,600	0.05%
2019/11/11	2	91.40	1	91.40	91.15	1	6,916	0.01%
2019/11/08	1.1	92.60	0	0.00	92.55	1.1	6,942	0.02%
2019/11/07	1	92.65	0	0.00	92.85	1	6,947	0.01%
2019/11/06	0	0.00	2	93.00	93.35	-2	6,980	-0.03%
2019/11/05	0	0.00	3	92.73	92.90	-3	7,187	-0.04%
2019/11/04	2	91.68	3	92.03	92.20	-1	7,536	-0.01%
2019/11/01	0	0.00	1	89.85	90.10	-1	7,768	-0.01%
2019/10/31	10	90.30	0	0.00	90.10	10	8,003	0.12%
2019/10/29	0	0.00	35	89.50	89.45	-35	7,891	-0.44%
2019/10/28	0	0.00	3	89.25	89.20	-3	7,803	-0.04%
2019/10/25	0	0.00	1	88.85	88.80	-1	7,770	-0.01%
2019/10/24	10	88.60	2	88.70	88.80	8	7,690	0.10%
2019/10/23	1	88.60	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	9	88.63	88.70	-9	7,742	-0.12%
2019/10/21	1	87.90	0	0.00	87.85	1	7,787	0.01%
2019/10/17	0	0.00	16	88.05	88.15	-16	8,024	-0.20%
2019/10/16	0	0.00	2	87.98	88.10	-2	8,108	-0.02%
2019/10/14	1	87.35	2	87.50	87.55	-1	8,237	-0.01%
2019/10/09	5	85.85	0	0.00	85.80	5	8,235	0.06%
2019/10/08	0	0.00	4	86.38	86.50	-4	8,169	-0.05%
2019/10/07	11	85.37	0	0.00	85.45	11	8,139	0.14%
2019/10/04	0	0.00	1	85.00	85.15	-1	8,144	-0.01%
2019/10/03	0.1	85.00	0	0.00	84.80	0.1	8,150	0.00%
2019/10/02	0	85.65	0	0.00	85.65	0	8,133	0.00%
2019/10/01	1	85.85	7.1	85.82	85.95	-6.1	8,066	-0.08%
2019/09/27	0	0.00	1	84.90	84.60	-1	8,011	-0.01%
2019/09/26	0	0.00	1	84.55	84.30	-1	8,006	-0.01%
2019/09/25	2	84.00	1	84.00	84.10	1	8,007	0.01%
2019/09/24	0	0.00	4	84.40	84.65	-4	8,170	-0.05%
2019/09/23	1	84.50	6	84.67	84.50	-5	8,155	-0.06%
2019/09/20	0.2	84.70	5.1	84.66	84.70	-4.9	8,338	-0.06%
2019/09/19	0	0.00	9	84.78	84.45	-9	8,300	-0.11%
2019/09/16	0	0.00	11	84.37	84.40	-11	8,469	-0.13%
2019/09/12	5	83.80	6	84.03	83.90	-1	8,480	-0.01%
2019/09/10	0	0.00	1	83.30	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	26	83.82	83.80	-26	8,675	-0.30%
2019/09/06	0.1	83.30	32	83.49	83.50	-31.9	8,517	-0.37%
2019/09/05	0	0.00	7	83.07	83.00	-7	8,329	-0.08%
2019/09/04	0	0.00	26	82.05	82.15	-26	8,060	-0.32%
2019/09/03	0	0.00	1	82.00	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	1	81.75	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	3	81.58	81.85	-3	8,117	-0.04%
2019/08/26	7	79.79	1	80.00	79.65	6	8,107	0.07%
2019/08/23	0	0.00	2	81.00	81.00	-2	8,030	-0.02%
2019/08/22	0	0.00	8	81.41	80.90	-8	8,137	-0.10%
2019/08/21	1	81.00	14	81.03	81.10	-13	8,144	-0.16%
2019/08/20	0	0.00	32	81.00	81.00	-32	8,234	-0.39%
2019/08/19	1	80.35	0	0.00	80.80	1	8,265	0.01%
2019/08/16	1	79.70	1	80.00	80.35	0	8,584	0.00%
2019/08/15	23	79.37	0	0.00	79.40	23	8,658	0.27%
2019/08/14	4	80.46	3	80.70	80.30	1	8,722	0.01%
2019/08/13	3	79.75	1	79.70	79.70	2	8,837	0.02%
2019/08/12	2	80.38	9.2	80.65	80.60	-7.2	9,106	-0.08%
2019/08/08	0	0.00	1	80.00	80.65	-1	9,337	-0.01%
2019/08/07	30	80.05	1	79.70	79.70	29	9,541	0.30%
2019/08/06	34	79.63	2	79.25	80.10	32	9,598	0.33%
2019/08/05	22.1	80.07	0	0.00	80.15	22.1	9,494	0.23%
2019/08/02	6.1	80.94	1	81.00	80.95	5.1	9,347	0.05%
2019/07/29	0	0.00	3	83.10	83.45	-3	9,595	-0.03%
2019/07/26	0	0.00	2	83.20	83.25	-2	10,049	-0.02%
2019/07/25	0	0.00	3	83.67	83.80	-3	10,100	-0.03%
2019/07/23	0	0.00	18	83.69	83.60	-18	10,068	-0.18%
2019/07/22	3	83.45	12	83.42	83.40	-9	10,034	-0.09%
2019/07/19	0	0.00	2	83.30	83.00	-2	9,953	-0.02%
2019/07/17	3	82.90	0	0.00	82.80	3	9,816	0.03%
2019/07/16	2	83.40	0	0.00	83.35	2	9,688	0.02%
2019/07/15	1	82.45	6	83.24	83.20	-5	9,805	-0.05%
2019/07/11	1	82.95	3	82.70	82.85	-2	10,329	-0.02%
2019/07/09	0.1	81.60	0	0.00	81.50	0.1	10,340	0.00%
2019/07/03	1	81.80	2	81.68	81.50	-1	10,782	-0.01%
2019/07/01	1	82.60	6	82.51	82.65	-5	10,800	-0.05%
2019/06/28	5	80.95	0	0.00	80.90	5	10,664	0.05%
2019/06/27	2	81.40	14	81.50	81.50	-12	10,782	-0.11%
2019/06/26	0	0.00	2	80.60	80.35	-2	10,621	-0.02%
2019/06/25	0	0.00	15	81.27	80.75	-15	10,580	-0.14%
2019/06/24	0	0.00	18	81.20	81.20	-18	10,490	-0.17%
2019/06/21	0	0.00	1	81.10	80.85	-1	10,258	-0.01%
2019/06/20	0	0.00	18	80.91	80.85	-18	10,120	-0.18%
2019/06/19	5	80.44	58	80.27	80.75	-53	10,042	-0.53%
2019/06/17	0	0.00	1	78.80	78.70	-1	10,017	-0.01%
2019/06/14	2	79.05	2	78.95	78.90	0	10,058	0.00%
2019/06/13	1	79.10	7	79.34	79.05	-6	10,209	-0.06%
2019/06/12	0	0.00	8	79.56	79.70	-8	10,302	-0.08%
2019/06/11	3	79.55	15	79.60	79.40	-12	10,234	-0.12%
2019/06/10	2	79.05	8	78.86	79.05	-6	10,226	-0.06%
2019/06/06	6	77.68	1	77.75	77.70	5	10,329	0.05%
2019/06/05	0	0.00	3	78.62	78.30	-3	10,282	-0.03%
2019/06/04	0	0.00	1	78.40	78.05	-1	10,331	-0.01%
2019/06/03	0	0.00	1	78.15	78.55	-1	10,515	-0.01%
2019/05/31	5	78.18	3	78.33	78.45	2	10,741	0.02%
2019/05/30	2	77.20	12	77.28	77.40	-10	10,771	-0.09%
2019/05/29	25.2	76.69	0	0.00	76.75	25.2	10,785	0.23%
2019/05/28	3	77.00	0	0.00	77.10	3	10,839	0.03%
2019/05/27	5	77.11	0	0.00	77.15	5	10,940	0.05%
2019/05/24	3	77.23	0	0.00	77.35	3	11,071	0.03%
2019/05/23	30.2	77.00	4	76.90	76.95	26.2	11,135	0.24%
2019/05/22	1	78.45	2	78.40	78.40	-1	11,019	-0.01%
2019/05/21	11	78.07	1	78.00	78.40	10	11,415	0.09%
2019/05/20	10.1	78.31	0	0.00	78.20	10.1	11,133	0.09%
2019/05/17	27.2	78.59	0	0.00	78.25	27.2	11,004	0.25%
2019/05/16	13	79.34	1	79.35	79.05	12	10,671	0.11%
2019/05/15	29	79.82	0	0.00	79.75	29	10,447	0.28%
2019/05/14	24	79.73	2	79.45	79.65	22	10,229	0.22%
2019/05/13	76	80.55	1	81.00	80.15	75	9,994	0.75%
2019/05/10	15	81.67	3	81.85	81.50	12	9,793	0.12%
2019/05/09	1	82.10	0	0.00	81.55	1	9,684	0.01%
2019/05/06	2	82.43	3	82.20	82.30	-1	9,368	-0.01%
2019/05/03	0	0.00	2	83.43	83.75	-2	9,302	-0.02%
2019/05/02	1	83.45	0	0.00	83.00	1	8,904	0.01%
2019/04/30	2	82.63	0	0.00	82.80	2	8,949	0.02%
2019/04/26	0	0.00	0	82.55	82.45	0	9,151	0.00%
2019/04/24	10	83.00	1	83.40	83.20	9	9,451	0.10%
2019/04/23	0	0.00	3	83.00	83.05	-3	9,597	-0.03%
2019/04/19	0	0.00	3	83.15	82.80	-3	9,709	-0.03%
2019/04/18	0	0.00	1	83.05	82.70	-1	9,548	-0.01%
2019/04/17	1	82.75	1	82.60	82.75	0	9,394	0.00%
2019/04/16	0	0.00	2	82.03	82.10	-2	9,192	-0.02%
2019/04/12	0	0.00	4	81.24	81.10	-4	9,533	-0.04%
2019/04/11	0.1	81.15	0	0.00	81.15	0.1	9,630	0.00%
2019/04/10	1	81.50	9	81.28	81.50	-8	9,634	-0.08%
2019/04/09	0	0.00	12	81.18	81.40	-12	9,531	-0.13%
2019/04/08	1	80.95	8	80.79	80.90	-7	9,436	-0.07%
2019/04/03	0	0.00	1	80.45	80.15	-1	9,452	-0.01%
2019/04/02	2	80.23	6	80.22	80.15	-4	9,539	-0.04%
2019/04/01	1	80.25	11	80.24	79.85	-10	9,544	-0.10%
2019/03/29	5.1	78.32	0	0.00	79.15	5.1	9,410	0.05%
2019/03/28	5	78.50	0.1	78.55	78.50	5	9,457	0.05%
2019/03/27	1	78.70	2	78.65	78.50	-1	9,559	-0.01%
2019/03/26	1	78.65	1	78.60	78.65	0	9,592	0.00%
2019/03/25	5	78.04	1	78.25	78.15	4	9,674	0.04%
2019/03/22	0.1	79.35	10	79.22	79.35	-10	9,652	-0.10%
2019/03/21	0.5	79.15	1	79.00	79.15	-0.5	9,683	-0.01%
2019/03/20	2	78.35	2	78.45	78.50	0	9,598	0.00%
2019/03/19	0	0.00	7	78.13	78.40	-7	9,545	-0.07%
2019/03/18	5.2	77.95	3	78.00	78.10	2.2	9,490	0.02%
2019/03/15	0	0.00	1	77.65	77.60	-1	9,503	-0.01%
2019/03/14	2	77.25	0	0.00	77.05	2	9,425	0.02%
2019/03/12	0	0.00	15	77.37	77.25	-15	9,668	-0.16%
2019/03/11	2	76.00	0.1	76.25	76.15	2	9,506	0.02%
2019/03/08	5.1	75.94	0	0.00	76.00	5.1	9,659	0.05%
2019/03/06	5	76.93	0	0.00	76.95	5	9,408	0.05%
2019/03/05	1	76.70	6	76.62	76.75	-5	9,208	-0.05%
2019/03/04	2	76.83	2	77.10	76.95	0	9,178	0.00%
2019/02/27	3	77.53	1	77.55	77.65	2	9,143	0.02%
2019/02/26	0	0.00	2	77.65	77.70	-2	8,995	-0.02%
2019/02/25	5	77.55	60	77.47	77.50	-55	8,829	-0.62%
2019/02/22	0	0.00	6	76.78	76.95	-6	8,759	-0.07%
2019/02/21	0	0.00	4	76.84	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	23	76.29	76.35	-23	8,545	-0.27%
2019/02/19	3	75.57	5	75.65	75.50	-2	8,121	-0.02%
2019/02/18	2.1	75.75	0	0.00	75.65	2.1	8,168	0.03%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	0	0.00	33	75.50	75.25	-33	8,284	-0.40%
2019/02/12	1	75.65	1	75.55	75.65	0	8,870	0.00%
2019/02/11	2	75.23	28	75.38	75.15	-26	8,939	-0.29%
2019/01/30	1	74.50	0	0.00	74.35	1	8,933	0.01%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	33	75.25	1	75.10	75.15	32	8,953	0.36%
2019/01/25	0	0.00	7	74.88	75.00	-7	9,001	-0.08%
2019/01/24	13	73.95	0	0.00	74.05	13	8,992	0.14%
2019/01/23	1	73.65	0	0.00	73.70	1	9,099	0.01%
2019/01/22	23	73.90	0	0.00	74.05	23	9,094	0.25%
2019/01/21	1	76.65	26	76.38	76.50	-25	9,112	-0.27%
2019/01/18	0	0.00	8	76.00	75.95	-8	9,237	-0.09%
2019/01/17	17	75.60	1	75.70	75.55	16	9,581	0.17%
2019/01/16	0	0.00	2	75.40	75.55	-2	9,630	-0.02%
2019/01/15	2	75.10	5	75.59	75.65	-3	9,789	-0.03%
2019/01/14	1	75.00	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	6	75.46	75.50	-6	9,912	-0.06%
2019/01/10	1	74.75	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	5	75.02	75.00	-5	10,164	-0.05%
2019/01/08	0	0.00	1	73.65	73.65	-1	10,251	-0.01%
2019/01/07	3	73.40	4	73.94	73.95	-1	10,889	-0.01%
2019/01/04	6	72.33	1	72.40	72.20	5	11,031	0.05%
2019/01/03	1	73.45	0	0.00	73.35	1	11,818	0.01%
2019/01/02	3.2	74.05	0	0.00	74.05	3.2	11,938	0.03%
2018/12/28	1	75.25	2	75.20	75.50	-1	12,571	-0.01%
2018/12/27	5	74.71	0	0.00	75.05	5	12,940	0.04%
2018/12/26	2	74.05	1	73.95	73.55	1	12,942	0.01%
2018/12/25	5	73.50	4	73.75	73.75	1	12,867	0.01%
2018/12/24	1	74.65	0	0.00	74.70	1	12,756	0.01%
2018/12/22	3	74.75	0	0.00	74.85	3	12,755	0.02%
2018/12/21	1	74.95	0	0.00	75.20	1	12,926	0.01%
2018/12/20	2	75.30	0	0.00	75.05	2	13,248	0.02%
2018/12/19	4	75.50	4	75.90	75.90	0	13,222	0.00%
2018/12/18	3	75.27	1	75.45	75.30	2	13,273	0.02%
2018/12/17	0	0.00	2	75.90	75.95	-2	13,268	-0.02%
2018/12/14	3	75.13	2	75.05	75.35	1	13,243	0.01%
2018/12/12	3	75.47	1	75.60	76.20	2	13,210	0.02%
2018/12/11	3	74.65	0	0.00	75.05	3	13,215	0.02%
2018/12/10	11	74.55	0	0.00	74.45	11	13,270	0.08%
2018/12/07	10	75.50	0	0.00	75.45	10	13,404	0.07%
2018/12/06	13	75.07	0	0.00	75.10	13	13,600	0.10%
2018/12/05	2.3	76.99	3	76.80	76.65	-0.7	13,587	-0.01%
2018/12/04	2	78.38	1	78.25	78.25	1	13,516	0.01%
2018/12/03	1	78.90	23	78.47	78.80	-22	13,489	-0.16%
2018/11/30	1	77.15	0	0.00	76.75	1	13,291	0.01%
2018/11/29	1	77.60	0	0.00	77.05	1	13,262	0.01%
2018/11/28	1	76.60	0	0.00	76.90	1	13,153	0.01%
2018/11/27	1	75.95	0	0.00	76.05	1	13,089	0.01%
2018/11/26	1	76.20	6	76.05	76.15	-5	13,032	-0.04%
2018/11/23	0	0.00	2	75.70	75.35	-2	13,091	-0.02%
2018/11/22	10	75.80	0	0.00	75.60	10	13,247	0.08%
2018/11/21	9	75.59	4	75.71	76.00	5	13,286	0.04%
2018/11/20	3	76.15	1	75.95	76.00	2	13,118	0.02%
2018/11/16	1	77.25	0	0.00	76.95	1	12,964	0.01%
2018/11/15	0	0.00	9	77.41	77.60	-9	12,876	-0.07%
2018/11/13	1	76.15	1	76.60	77.10	0	12,813	0.00%
2018/11/12	0	0.00	1	78.05	78.00	-1	12,712	-0.01%
2018/11/09	1	77.70	0	0.00	77.80	1	12,685	0.01%
2018/11/08	2	78.90	14	79.11	78.85	-12	12,143	-0.10%
2018/11/07	0	0.00	2	78.23	78.40	-2	12,009	-0.02%
2018/11/05	0	0.00	5	77.85	78.25	-5	11,945	-0.04%
2018/11/02	0	0.00	2	78.60	78.65	-2	11,895	-0.02%
2018/11/01	2	78.35	0	0.00	78.40	2	11,851	0.02%
2018/10/31	8	77.19	3	77.40	77.55	5	11,758	0.04%
2018/10/30	0	0.00	1	76.10	75.95	-1	11,634	-0.01%
2018/10/29	5	75.59	0	0.00	75.75	5	11,553	0.04%
2018/10/26	8	75.01	0	0.00	75.40	8	11,468	0.07%
2018/10/25	8	75.60	1	76.05	75.50	7	11,239	0.06%
2018/10/24	17	77.48	2	77.20	77.40	15	10,803	0.14%
2018/10/23	13	77.92	0	0.00	77.75	13	10,641	0.12%
2018/10/22	5	78.17	0	0.00	79.20	5	10,326	0.05%
2018/10/19	4	78.58	0	0.00	79.30	4	10,260	0.04%
2018/10/18	4	79.18	0	0.00	79.15	4	10,165	0.04%
2018/10/17	14	79.87	5	80.15	79.40	9	10,117	0.09%
2018/10/16	6	78.92	0	0.00	79.30	6	9,921	0.06%
2018/10/15	26	78.90	0	0.00	79.20	26	9,950	0.26%
2018/10/12	26	78.91	0	0.00	80.05	26	9,350	0.28%
2018/10/11	55	78.46	2	78.03	77.40	53	9,184	0.58%
2018/10/09	10	83.04	0	0.00	83.25	10	8,092	0.12%
2018/10/08	41	82.89	0	0.00	83.00	41	7,840	0.52%
2018/10/05	23	83.70	0	0.00	83.45	23	7,292	0.32%
2018/10/04	2	84.80	1	84.80	84.90	1	6,962	0.01%
2018/10/02	2	86.05	1	87.25	86.05	1	6,874	0.01%
2018/10/01	1.8	87.35	7	87.33	87.35	-5.3	6,934	-0.08%
2018/09/28	1	87.45	24	87.45	86.90	-23	6,925	-0.33%
2018/09/27	0.3	87.25	18	87.24	87.35	-17.8	6,757	-0.26%
2018/09/26	0	0.00	2	86.90	86.90	-2	6,323	-0.03%
2018/09/25	0	0.00	3	86.82	87.10	-3	6,273	-0.05%
2018/09/21	0	0.00	1	86.70	86.85	-1	6,218	-0.02%
2018/09/20	1	86.00	0	0.00	85.90	1	6,205	0.02%
2018/09/19	1	85.90	0	0.00	86.15	1	6,337	0.02%
2018/09/18	0.2	85.50	0	0.00	85.40	0.2	6,361	0.00%
2018/09/17	1	85.75	0	0.00	85.85	1	6,533	0.02%
2018/09/14	1	85.75	0	0.00	86.50	1	6,517	0.02%
2018/09/13	19	85.15	0	0.00	84.95	19	6,481	0.29%
2018/09/12	20	85.38	1	85.40	85.55	19	6,167	0.31%
2018/09/11	26	85.59	0	0.00	85.65	26	5,989	0.43%
2018/09/10	5	85.89	0	0.00	86.00	5	5,747	0.09%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/09/03	0.2	86.65	0	0.00	86.45	0.2	5,798	0.00%
2018/08/30	1	87.75	2	87.75	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	5	87.02	87.25	-5	5,778	-0.09%
2018/08/28	0	0.00	4	86.21	86.25	-4	5,600	-0.07%
2018/08/20	1.1	83.94	0	0.00	83.95	1.1	5,480	0.02%
2018/08/17	0	0.00	1	83.90	83.65	-1	5,479	-0.02%
2018/08/16	2	83.50	0	0.00	83.80	2	5,421	0.04%
2018/08/15	0	0.00	2	83.95	83.75	-2	5,381	-0.04%
2018/08/14	1	84.50	0	0.00	84.55	1	5,340	0.02%
2018/08/13	2	84.43	0	0.00	83.95	2	5,368	0.04%
2018/08/10	0	0.00	1	85.95	85.70	-1	5,285	-0.02%
2018/08/01	0	0.00	1	85.95	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	2	85.43	85.55	-2	6,058	-0.03%
2018/07/30	0.1	85.45	1	85.50	85.55	-0.9	6,077	-0.01%
2018/07/27	0	0.00	4	85.20	85.70	-4	6,081	-0.07%
2018/07/26	0	0.00	2	85.10	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	1	84.45	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	4	84.49	84.70	-4	6,082	-0.07%
2018/07/23	0	0.00	30	84.54	84.55	-30	6,204	-0.48%
2018/07/20	2	84.45	6	84.49	84.65	-4	6,337	-0.06%
2018/07/19	0	0.00	11	83.59	83.30	-11	6,304	-0.17%
2018/07/18	0	0.00	3	83.35	83.05	-3	6,365	-0.05%
2018/07/16	0.1	83.10	0	0.00	83.00	0.1	6,422	0.00%
2018/07/13	0	0.00	4	83.16	83.35	-4	6,407	-0.06%
2018/07/12	0	0.00	1	82.50	82.65	-1	6,241	-0.02%
2018/07/10	0	0.00	1	82.45	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	1	81.95	82.25	-1	6,131	-0.02%
2018/07/06	4	80.76	0	0.00	80.95	4	6,040	0.07%
2018/07/05	2	80.88	0	0.00	80.75	2	5,994	0.03%
2018/07/03	1	80.80	1	81.20	81.15	0	6,033	0.00%
2018/07/02	1.1	81.30	0	0.00	81.05	1.1	6,052	0.02%
2018/06/28	2	79.95	0	0.00	80.05	2	5,950	0.03%
2018/06/27	2	80.50	0	0.00	80.40	2	5,831	0.03%
2018/06/26	39	80.47	0	0.00	80.70	39	5,761	0.68%
2018/06/25	3	80.82	0	0.00	80.90	3	5,556	0.05%
2018/06/22	1	80.70	0	0.00	81.15	1	5,478	0.02%
2018/06/15	1	81.30	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1	82.00	0	0.00	81.75	1	5,448	0.02%
2018/06/13	1	82.95	0	0.00	83.00	1	5,422	0.02%
2018/06/07	0	0.00	3	83.32	83.45	-3	5,565	-0.05%
2018/06/06	0	0.00	12	83.15	83.30	-12	5,598	-0.21%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	3	82.45	82.60	-3	5,547	-0.05%
2018/06/01	0	0.00	1	81.40	81.35	-1	5,472	-0.02%
2018/05/30	2	80.60	0	0.00	80.40	2	5,568	0.04%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	1	81.90	81.85	-1	5,697	-0.02%
2018/05/22	0	0.00	36	81.95	81.75	-36	5,770	-0.62%
2018/05/21	0	0.00	4	81.99	82.05	-4	5,933	-0.07%
2018/05/15	0	0.00	1	81.90	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	8	82.36	82.50	-8	6,727	-0.12%
2018/05/11	0	0.00	5	81.37	81.60	-5	6,558	-0.08%
2018/05/09	0	0.00	2	80.30	80.45	-2	6,264	-0.03%
2018/05/04	1	78.45	0	0.00	78.95	1	6,314	0.02%
2018/05/03	5	78.67	0	0.00	78.55	5	6,384	0.08%
2018/05/02	0	0.00	4	79.75	79.40	-4	6,320	-0.06%
2018/04/30	3	79.63	0	0.00	80.00	3	6,313	0.05%
2018/04/27	3	79.05	1	79.15	79.20	2	6,300	0.03%
2018/04/26	26	79.27	0	0.00	79.05	26	6,167	0.42%
2018/04/25	24	79.06	0	0.00	79.30	24	5,981	0.40%
2018/04/24	22	79.53	0	0.00	79.55	22	5,821	0.38%
2018/04/23	2	80.18	0	0.00	79.95	2	5,635	0.04%
2018/04/20	3	80.75	0	0.00	80.75	3	5,524	0.05%
2018/04/19	1	82.50	0	0.00	82.65	1	5,421	0.02%
2018/04/09	0	0.00	0.3	82.65	82.20	-0.3	5,639	-0.01%
2018/03/29	0	0.00	2	82.23	82.10	-2	5,612	-0.04%
2018/03/27	0	0.00	1	83.30	83.40	-1	5,518	-0.02%
2018/03/23	2	82.00	0	0.00	82.10	2	5,489	0.04%
2018/03/22	0	0.00	2	84.48	83.55	-2	5,423	-0.04%
2018/03/21	0	0.00	3	83.80	83.85	-3	5,430	-0.06%
2018/03/16	0	0.00	4	83.85	83.90	-4	5,399	-0.07%
2018/03/15	0	0.00	1	84.25	84.25	-1	5,373	-0.02%
2018/03/14	1	84.35	1	84.15	84.30	0	5,360	0.00%
2018/03/13	0	0.00	7	84.59	84.95	-7	5,409	-0.13%
2018/03/12	0	0.00	5	84.10	84.15	-5	5,367	-0.09%
2018/03/08	0	0.00	3	82.63	82.75	-3	5,427	-0.06%
2018/03/07	0	0.00	1	82.10	81.80	-1	5,398	-0.02%
2018/03/05	1	80.70	0	0.00	80.75	1	5,491	0.02%
2018/03/01	3	81.72	0	0.00	81.75	3	5,382	0.06%
2018/02/27	0	0.00	34	82.55	82.35	-34	5,345	-0.64%
2018/02/26	1	82.50	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	1	81.75	82.00	-1	5,206	-0.02%
2018/02/22	2	81.23	3	81.00	81.00	-1	5,225	-0.02%
2018/02/21	1	81.55	1	81.40	81.50	0	5,238	0.00%
2018/02/09	16	78.61	0	0.00	79.05	16	5,062	0.32%
2018/02/08	2	80.45	0	0.00	80.60	2	4,828	0.04%
2018/02/07	40	81.16	2	81.00	80.65	38	4,854	0.78%
2018/02/06	12	79.56	0	0.00	79.65	12	4,702	0.26%
2018/02/05	1	83.20	0	0.00	83.60	1	4,182	0.02%
2018/01/30	2	84.98	0	0.00	84.55	2	3,980	0.05%
2018/01/29	7	85.69	0	0.00	85.55	7	3,924	0.18%
2018/01/26	1	87.20	0	0.00	87.50	1	3,841	0.03%
2018/01/25	1	88.00	0	0.00	87.45	1	3,739	0.03%
2018/01/24	2	87.20	0	0.00	87.20	2	3,678	0.05%
2018/01/22	2	87.95	0	0.00	87.95	2	3,588	0.06%
2018/01/19	0	0.00	1	86.70	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	9	86.45	86.30	-9	3,516	-0.26%
2018/01/16	0	0.00	1.4	84.71	85.00	-1.4	3,364	-0.04%
2018/01/12	0	0.00	9	84.11	84.10	-9	3,310	-0.27%
2018/01/09	0	0.00	3	84.10	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	2	84.00	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	6	83.50	83.75	-6	3,272	-0.18%
2018/01/04	0	0.00	2	83.40	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	20	83.34	83.35	-20	3,464	-0.58%
2018/01/02	1	82.55	0	0.00	82.60	1	3,412	0.03%