元大台灣50 (0050)-元大-永和券商分點個股進出

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
3673人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和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
2024/04/25	4.2	153.75	0.9	153.80	153.50	3.3	12,372	0.03%
2024/04/24	2.4	156.22	12.3	155.60	156.35	-9.8	12,412	-0.08%
2024/04/23	0.3	151.97	0	151.95	151.90	0.3	12,890	0.00%
2024/04/22	2.9	150.96	34.5	150.86	150.45	-31.6	13,165	-0.24%
2024/04/19	66.5	151.40	15.2	151.12	150.90	51.4	13,214	0.39%
2024/04/18	5.7	157.81	1.2	156.58	158.95	4.5	12,816	0.04%
2024/04/17	4.1	157.05	2	157.55	157.40	2.1	12,800	0.02%
2024/04/16	16	156.00	263.5	158.04	155.65	-247.5	12,784	-1.94%	大賣/鉅額交易
2024/04/15	9.5	160.06	1.3	160.32	160.00	8.2	12,601	0.07%
2024/04/12	0.3	162.30	1	162.30	162.10	-0.7	12,626	-0.01%
2024/04/11	0.3	161.97	0.7	162.50	162.50	-0.4	12,596	0.00%
2024/04/10	0.3	162.86	3.1	162.87	163.00	-2.8	12,600	-0.02%
2024/04/09	0.3	162.30	18.3	161.89	163.25	-18	12,737	-0.14%
2024/04/08	1	159.00	0.2	159.50	159.45	0.8	12,701	0.01%
2024/04/03	7.2	158.05	2	157.98	158.55	5.2	12,825	0.04%
2024/04/02	0.2	159.35	7	159.15	159.65	-6.8	12,995	-0.05%
2024/04/01	0.3	157.58	1.6	157.40	157.40	-1.3	13,372	-0.01%
2024/03/29	0.3	157.70	2	157.65	157.90	-1.7	13,564	-0.01%
2024/03/28	0.2	156.68	0.2	156.85	156.90	0	13,567	0.00%
2024/03/27	0.2	157.31	0	157.45	157.65	0.2	13,618	0.00%
2024/03/26	0.4	157.32	1.4	157.73	157.60	-0.9	13,634	-0.01%
2024/03/25	0.1	157.46	12.1	157.40	157.50	-12	13,636	-0.09%
2024/03/22	0.2	157.90	0.6	156.96	157.20	-0.4	13,586	0.00%
2024/03/21	3	155.82	21.1	157.21	157.40	-18.1	13,584	-0.13%
2024/03/20	6.7	154.14	11.7	154.49	153.20	-5	13,558	-0.04%
2024/03/19	1.1	154.42	2.2	154.45	154.05	-1.1	13,924	-0.01%
2024/03/18	0.4	153.70	14.7	153.66	154.40	-14.3	13,830	-0.10%
2024/03/15	11.7	153.90	1.7	153.92	153.00	10.1	13,623	0.07%
2024/03/14	0.6	155.00	20.1	155.08	155.10	-19.4	13,532	-0.14%
2024/03/13	8.4	155.30	12.4	155.43	155.25	-4	13,611	-0.03%
2024/03/12	0.4	154.04	12.7	154.02	154.50	-12.4	13,443	-0.09%
2024/03/11	4.6	153.25	13	153.33	152.90	-8.4	13,318	-0.06%
2024/03/08	7.5	155.89	13.9	155.11	154.45	-6.4	13,181	-0.05%
2024/03/07	9.1	151.77	17.4	152.14	152.30	-8.3	12,772	-0.07%
2024/03/06	1.1	147.03	11.1	148.79	148.85	-10	12,366	-0.08%
2024/03/05	3.2	148.43	3	148.19	148.15	0.2	12,273	0.00%
2024/03/04	0.4	146.61	17.1	146.71	146.95	-16.7	12,111	-0.14%
2024/03/01	0.2	143.28	0	0.00	142.80	0.2	11,865	0.00%
2024/02/29	4.2	142.94	4.7	143.03	143.30	-0.5	11,877	0.00%
2024/02/27	1.1	143.02	7.1	143.14	143.35	-6.1	11,985	-0.05%
2024/02/26	0	143.65	9.1	143.86	143.95	-9.1	11,990	-0.08%
2024/02/23	1.3	143.67	10.8	143.95	143.75	-9.5	11,929	-0.08%
2024/02/22	3.8	142.47	5.8	142.63	142.80	-2	12,083	-0.02%
2024/02/21	4.6	141.35	0	0.00	141.20	4.6	12,022	0.04%
2024/02/20	0.5	141.74	5.3	141.99	141.65	-4.8	12,301	-0.04%
2024/02/19	1.8	140.78	2.1	140.73	141.10	-0.3	12,385	0.00%
2024/02/16	0.8	141.39	7.4	141.48	141.30	-6.6	12,615	-0.05%
2024/02/15	10.9	142.10	43.1	141.97	142.35	-32.2	12,656	-0.25%
2024/02/05	7	135.74	1.1	135.91	135.95	6	12,384	0.05%
2024/02/02	0.2	134.82	4	135.07	135.10	-3.8	12,168	-0.03%
2024/02/01	5.2	133.90	0.1	134.05	134.35	5.1	12,124	0.04%
2024/01/31	3.9	134.82	10.8	134.99	134.35	-6.9	12,169	-0.06%
2024/01/30	1	136.50	6.2	136.33	136.15	-5.2	12,165	-0.04%
2024/01/29	1	136.30	7.6	136.23	136.50	-6.6	12,271	-0.05%
2024/01/26	3	135.75	14.1	135.71	135.65	-11.1	11,972	-0.09%
2024/01/25	0.1	135.46	12.7	135.31	135.65	-12.6	11,872	-0.11%
2024/01/24	0	134.00	12.3	134.31	134.00	-12.3	11,511	-0.11%
2024/01/23	5	133.67	2.3	133.95	134.05	2.7	11,454	0.02%
2024/01/22	0	133.74	12.1	134.03	133.80	-12.1	11,491	-0.11%
2024/01/19	255.6	132.17	97.6	132.07	132.90	157.9	11,344	1.39%	大買/鉅額交易
2024/01/18	2.5	128.10	0.6	128.25	128.30	2	11,276	0.02%
2024/01/17	104.6	127.84	2.7	127.93	127.45	101.9	11,225	0.91%	大買/鉅額交易
2024/01/16	9.5	131.53	0	131.65	131.65	9.5	10,739	0.09%
2024/01/15	12.3	133.17	5.8	132.94	133.00	6.5	10,507	0.06%
2024/01/12	7.5	132.67	0	132.80	132.65	7.5	10,378	0.07%
2024/01/11	3	132.43	0	0.00	132.85	3	10,400	0.03%
2024/01/10	4.7	132.43	13	132.06	132.30	-8.3	10,466	-0.08%
2024/01/09	5.2	133.15	1.7	133.35	133.00	3.5	10,467	0.03%
2024/01/08	2.1	133.12	39.7	133.30	132.75	-37.6	10,501	-0.36%
2024/01/05	3	132.30	1.1	132.67	132.15	1.9	10,451	0.02%
2024/01/04	2.6	132.56	0.1	132.65	132.50	2.5	10,623	0.02%
2024/01/03	7.2	132.89	7	132.61	132.55	0.2	10,771	0.00%
2024/01/02	0.6	135.28	0.3	134.80	134.90	0.4	10,627	0.00%
2023/12/29	2.1	135.60	2.5	135.91	135.45	-0.4	10,597	0.00%
2023/12/28	0	0.00	5.1	135.81	135.75	-5.1	10,564	-0.05%
2023/12/27	3.7	135.40	16.3	135.50	135.75	-12.6	10,401	-0.12%
2023/12/26	0	0.00	6.1	133.99	134.25	-6.1	10,010	-0.06%
2023/12/25	0.2	133.50	0	133.56	133.50	0.2	9,822	0.00%
2023/12/22	0	132.85	3	132.80	132.95	-3	9,796	-0.03%
2023/12/21	4.1	132.23	0.1	132.60	132.60	4	9,860	0.04%
2023/12/20	0	133.50	2.8	133.71	133.75	-2.8	9,837	-0.03%
2023/12/19	0.1	133.23	2.1	133.45	133.40	-2	9,885	-0.02%
2023/12/18	3	133.52	0.7	133.70	133.90	2.3	10,144	0.02%
2023/12/15	1.2	133.85	8.2	134.03	133.70	-7	10,132	-0.07%
2023/12/14	2.1	133.20	9.7	133.05	133.15	-7.6	9,893	-0.08%
2023/12/13	0	131.65	0	131.50	131.55	0	9,477	0.00%
2023/12/12	0.2	131.49	1	131.45	131.50	-0.8	9,524	-0.01%
2023/12/11	1.2	130.83	0	131.20	131.20	1.2	9,552	0.01%
2023/12/08	2	131.33	0	131.05	131.05	2	9,554	0.02%
2023/12/07	0.5	130.36	0.1	130.50	130.00	0.4	9,380	0.00%
2023/12/06	1	130.75	2.3	130.91	130.80	-1.3	9,471	-0.01%
2023/12/05	0.6	130.16	0.1	130.25	130.35	0.5	9,445	0.01%
2023/12/04	3.2	131.12	1	131.25	131.30	2.1	9,459	0.02%
2023/12/01	1	131.44	4.2	131.50	131.80	-3.2	9,507	-0.03%
2023/11/30	4.3	130.88	0	131.23	131.35	4.3	9,479	0.05%
2023/11/29	4.2	131.29	1.2	132.04	131.15	3.1	9,354	0.03%
2023/11/28	0.1	130.59	0.3	131.20	131.25	-0.2	9,295	0.00%
2023/11/27	5	130.91	0	130.35	130.35	4.9	9,208	0.05%
2023/11/24	0.9	131.17	2.6	131.23	131.20	-1.7	9,147	-0.02%
2023/11/22	3.9	131.34	0.3	131.48	131.35	3.6	9,002	0.04%
2023/11/21	0.4	132.42	29	132.38	132.55	-28.6	9,018	-0.32%
2023/11/20	1.4	130.65	5.3	130.86	130.95	-3.9	8,657	-0.05%
2023/11/17	0	131.15	23.1	131.36	131.00	-23.1	8,625	-0.27%
2023/11/16	0.1	130.80	8.4	130.77	130.60	-8.3	8,234	-0.10%
2023/11/15	1.7	130.69	15.7	130.57	130.55	-14	8,096	-0.17%
2023/11/14	1.1	129.16	22.2	129.28	129.00	-21.1	7,843	-0.27%
2023/11/13	2.3	128.79	11.4	128.90	128.70	-9.1	7,669	-0.12%
2023/11/10	1.1	126.42	1.2	126.75	126.75	-0.1	7,548	0.00%
2023/11/09	0	126.95	0.3	126.87	127.25	-0.3	7,601	0.00%
2023/11/08	1.1	126.72	12.2	127.30	127.20	-11.1	7,872	-0.14%
2023/11/07	0.3	126.32	0	126.55	126.50	0.3	7,816	0.00%
2023/11/06	0.1	126.90	3.9	126.85	126.55	-3.8	7,888	-0.05%
2023/11/03	0.5	125.10	4	125.31	125.45	-3.5	7,684	-0.04%
2023/11/02	3.3	124.20	6.3	124.15	124.50	-3.1	7,713	-0.04%
2023/11/01	5.1	121.79	0.2	121.71	121.75	4.9	7,626	0.06%
2023/10/31	28	121.47	0.4	122.11	121.15	27.7	7,666	0.36%
2023/10/30	3.1	122.08	2	121.95	122.00	1.1	7,686	0.01%
2023/10/27	3.2	122.47	1	122.54	122.30	2.1	7,608	0.03%
2023/10/26	27.3	121.75	0.6	121.89	121.75	26.7	7,661	0.35%
2023/10/25	2.6	124.49	0	124.20	124.20	2.6	7,340	0.03%
2023/10/24	3.4	123.34	0	123.90	123.95	3.4	7,340	0.05%
2023/10/23	7.8	123.94	0.3	124.60	123.85	7.6	7,293	0.10%
2023/10/20	2.2	124.51	0.1	125.40	125.40	2.1	7,276	0.03%
2023/10/19	1.1	124.45	0	124.95	124.85	1.1	7,364	0.01%
2023/10/18	1.9	125.50	0.6	125.46	124.80	1.3	7,447	0.02%
2023/10/17	0.4	126.70	1.1	126.84	126.55	-0.7	7,349	-0.01%
2023/10/16	1.5	125.97	1.2	126.04	126.25	0.3	7,474	0.00%
2023/10/13	0.2	126.83	3.1	127.01	126.95	-2.9	7,526	-0.04%
2023/10/12	3.1	126.87	61.3	126.81	127.30	-58.2	7,674	-0.76%
2023/10/11	1.3	126.11	54.2	126.23	126.25	-52.8	7,681	-0.69%
2023/10/06	0	0.00	2	124.10	124.10	-2	7,718	-0.03%
2023/10/05	1	123.57	9.2	122.89	123.65	-8.1	7,694	-0.11%
2023/10/04	31.6	121.63	1	121.90	121.90	30.7	7,701	0.40%
2023/10/03	3.4	123.70	3	124.02	123.50	0.4	7,645	0.00%
2023/10/02	0.1	124.32	5.9	124.17	124.25	-5.8	7,694	-0.07%
2023/09/28	12.1	122.36	5	122.19	122.65	7.1	7,859	0.09%
2023/09/27	17.3	121.92	1.3	122.19	122.15	16	7,849	0.20%
2023/09/26	21.9	122.28	2	122.40	122.10	19.9	7,835	0.25%
2023/09/25	12.7	123.63	2.1	123.47	123.55	10.6	7,778	0.14%
2023/09/22	8.3	122.43	2	122.50	122.65	6.3	7,829	0.08%
2023/09/21	47.8	122.94	1.5	122.83	122.75	46.3	7,765	0.60%
2023/09/20	8.6	124.68	2	124.75	124.75	6.6	7,507	0.09%
2023/09/19	2.5	125.58	0	0.00	125.45	2.5	7,518	0.03%
2023/09/18	2.9	126.25	0.2	126.45	126.00	2.7	7,574	0.04%
2023/09/15	2.6	127.10	3	127.20	127.35	-0.4	7,899	-0.01%
2023/09/14	3.1	126.63	13.9	126.78	126.95	-10.8	7,912	-0.14%
2023/09/13	0	125.45	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0.5	124.68	1	124.65	125.05	-0.5	7,959	-0.01%
2023/09/11	8.2	123.77	0.1	123.80	123.80	8.1	8,099	0.10%
2023/09/08	3.5	123.96	0.2	124.60	124.30	3.3	8,073	0.04%
2023/09/07	6	124.93	0	124.85	124.85	6	8,371	0.07%
2023/09/06	0.1	126.20	1	126.25	126.00	-0.9	8,506	-0.01%
2023/09/04	0	126.23	4.9	126.46	126.75	-4.8	8,502	-0.06%
2023/09/01	1.3	125.86	0.4	125.85	125.90	0.9	8,646	0.01%
2023/08/31	0.5	125.84	0	126.05	125.70	0.5	8,705	0.01%
2023/08/30	0.5	126.55	0.2	126.82	126.60	0.3	8,738	0.00%
2023/08/29	2.2	124.91	0.4	125.95	126.05	1.8	8,774	0.02%
2023/08/28	3	125.41	0.3	125.40	125.35	2.7	8,731	0.03%
2023/08/25	7	124.91	0	0.00	124.55	7	8,806	0.08%
2023/08/24	2.2	126.76	8.2	126.90	127.00	-6	8,890	-0.07%
2023/08/23	4	124.97	0	125.00	124.85	4	9,020	0.04%
2023/08/22	1.2	123.98	2	124.00	124.00	-0.9	9,303	-0.01%
2023/08/21	3	123.34	0	0.00	123.00	3	9,433	0.03%
2023/08/18	12.8	124.13	0	0.00	123.85	12.8	9,447	0.14%
2023/08/17	10.6	123.73	1	124.40	124.60	9.6	9,525	0.10%
2023/08/16	12	123.93	0	0.00	124.05	12	9,664	0.12%
2023/08/15	5.6	124.98	7.5	124.85	124.70	-1.9	9,931	-0.02%
2023/08/14	18.6	124.58	0	0.00	124.50	18.6	10,173	0.18%
2023/08/11	9	126.44	0	126.46	126.30	9	10,232	0.09%
2023/08/10	12.6	126.50	5	126.90	126.40	7.6	10,235	0.07%
2023/08/09	3.1	127.24	0.2	127.19	127.20	2.9	10,122	0.03%
2023/08/08	20	127.09	1	127.30	127.00	19	10,124	0.19%
2023/08/07	31.9	127.88	8.7	128.41	128.50	23.2	10,010	0.23%
2023/08/04	9	127.23	0	0.00	127.25	9	10,002	0.09%
2023/08/02	9	127.75	4	128.83	127.85	5	9,967	0.05%
2023/08/01	0.2	129.45	17.1	129.35	129.45	-16.8	9,867	-0.17%
2023/07/31	2.4	128.83	23.9	129.02	128.80	-21.5	9,830	-0.22%
2023/07/28	1.3	129.38	6	129.70	129.50	-4.8	9,771	-0.05%
2023/07/27	0.1	129.34	4.8	129.40	129.50	-4.7	9,795	-0.05%
2023/07/26	0.7	128.94	1.7	128.90	128.50	-0.9	9,814	-0.01%
2023/07/25	0.6	128.78	21	128.30	128.85	-20.4	9,835	-0.21%
2023/07/24	9.6	126.89	0	127.40	127.25	9.6	9,877	0.10%
2023/07/21	30.1	126.78	0	0.00	127.20	30.1	9,930	0.30%
2023/07/20	0.9	129.49	4	129.28	129.35	-3.1	10,026	-0.03%
2023/07/19	3.2	129.43	4.8	129.84	128.75	-1.6	10,073	-0.02%
2023/07/18	3.4	130.22	2.2	130.10	129.85	1.2	9,915	0.01%
2023/07/17	19.3	131.89	2	131.90	132.00	17.3	9,841	0.18%
2023/07/14	0.5	132.06	7.5	131.93	132.25	-7	9,716	-0.07%
2023/07/13	1.2	131.24	6.3	131.46	130.90	-5.1	9,551	-0.05%
2023/07/12	3	129.20	0	129.45	129.45	3	9,385	0.03%
2023/07/11	3.2	128.68	15	128.97	129.20	-11.8	9,379	-0.13%
2023/07/10	2.2	127.26	1	128.05	127.45	1.2	9,413	0.01%
2023/07/07	9.7	127.69	2.4	127.76	127.70	7.3	9,330	0.08%
2023/07/06	30.3	128.15	0	0.00	127.90	30.3	9,296	0.33%
2023/07/05	1.7	130.76	0.9	130.81	130.80	0.8	9,086	0.01%
2023/07/04	0.5	130.85	4.8	130.91	131.00	-4.2	9,075	-0.05%
2023/07/03	3.5	130.32	1	130.60	130.70	2.5	9,106	0.03%
2023/06/30	5.8	128.56	3	128.58	129.10	2.8	9,245	0.03%
2023/06/29	5.1	129.58	0	0.00	129.05	5.1	9,318	0.05%
2023/06/28	2.8	129.27	5	129.16	129.10	-2.2	9,274	-0.02%
2023/06/27	2.2	129.05	0.2	129.10	128.90	2	9,342	0.02%
2023/06/26	1.9	129.85	1.2	129.90	129.75	0.7	9,410	0.01%
2023/06/21	0.2	130.40	2.6	130.45	130.55	-2.4	9,511	-0.03%
2023/06/20	0.7	130.74	1.3	130.47	130.55	-0.6	9,327	-0.01%
2023/06/19	0.2	131.00	3.8	131.14	131.25	-3.6	9,455	-0.04%
2023/06/16	0	131.43	0.5	131.45	131.55	-0.5	9,416	0.00%
2023/06/15	1	132.00	8.3	131.84	131.90	-7.3	9,414	-0.08%
2023/06/14	0.2	131.28	5.6	131.46	131.50	-5.3	9,411	-0.06%
2023/06/13	5.3	131.22	13.4	131.24	131.55	-8.2	9,559	-0.09%
2023/06/12	2	129.10	10.4	128.97	129.00	-8.4	9,371	-0.09%
2023/06/09	0.1	127.79	5.3	127.96	127.80	-5.2	9,326	-0.06%
2023/06/08	2.7	127.31	1.4	127.90	126.85	1.3	9,545	0.01%
2023/06/07	0	127.25	30	127.88	128.10	-30	9,679	-0.31%
2023/06/06	0.2	126.45	1	127.10	126.70	-0.8	9,532	-0.01%
2023/06/05	0.9	126.58	2.7	126.60	126.35	-1.8	9,525	-0.02%
2023/06/02	23.4	126.79	6.9	126.39	126.75	16.5	9,543	0.17%
2023/06/01	1.2	124.99	8.8	125.02	125.15	-7.6	9,567	-0.08%
2023/05/31	1.5	125.82	10.1	125.97	126.15	-8.6	9,554	-0.09%
2023/05/30	0.3	126.63	5	126.80	126.75	-4.7	9,464	-0.05%
2023/05/29	3.7	126.77	8.6	126.89	126.75	-5	9,386	-0.05%
2023/05/26	0	0.00	18.7	125.66	125.95	-18.7	9,236	-0.20%
2023/05/25	1.4	123.02	11.6	122.93	123.05	-10.2	8,943	-0.11%
2023/05/24	1.2	121.31	0	0.00	121.60	1.2	8,934	0.01%
2023/05/23	0.8	122.15	3.1	122.20	122.20	-2.3	8,826	-0.03%
2023/05/22	2.1	122.54	7.6	122.37	122.30	-5.5	8,718	-0.06%
2023/05/19	0.2	122.35	10.3	122.62	122.50	-10.2	8,549	-0.12%
2023/05/18	2.1	121.99	17.8	122.00	122.15	-15.7	8,164	-0.19%
2023/05/17	0.4	120.06	31.1	120.14	120.55	-30.7	8,002	-0.38%
2023/05/16	1	117.88	1.5	118.67	118.60	-0.5	7,695	-0.01%
2023/05/15	4.3	116.85	0	0.00	117.20	4.3	7,628	0.06%
2023/05/12	5.8	117.25	1.4	117.37	117.20	4.5	7,663	0.06%
2023/05/11	0.9	117.83	1	118.03	117.55	-0.1	7,680	0.00%
2023/05/10	4.2	118.25	1	117.90	117.80	3.2	7,768	0.04%
2023/05/09	0	0.00	2.3	118.65	118.90	-2.3	7,838	-0.03%
2023/05/08	0.1	118.60	2.1	118.74	118.55	-2	7,983	-0.02%
2023/05/05	2.1	117.70	0.1	117.85	117.80	2	8,041	0.03%
2023/05/04	5.2	116.94	0.6	117.22	117.50	4.6	8,263	0.06%
2023/05/03	3.9	117.05	3.1	117.14	117.20	0.8	8,310	0.01%
2023/05/02	7.2	117.63	7	117.66	117.70	0.2	8,600	0.00%
2023/04/28	4.9	117.17	6.6	117.33	117.40	-1.7	9,236	-0.02%
2023/04/27	6.5	115.89	0	116.70	116.00	6.5	9,376	0.07%
2023/04/26	10.9	115.96	4.4	116.03	116.10	6.5	9,678	0.07%
2023/04/25	25.4	117.24	0.1	117.13	116.60	25.3	9,938	0.25%
2023/04/24	5.1	118.09	2	118.05	118.15	3.1	9,795	0.03%
2023/04/21	3.5	118.62	1.1	119.25	118.60	2.4	9,946	0.02%
2023/04/20	8.5	118.58	0.3	118.94	118.90	8.2	10,065	0.08%
2023/04/19	12.5	119.13	1.2	119.30	119.05	11.4	10,208	0.11%
2023/04/18	3.2	119.86	2	120.40	119.95	1.2	10,272	0.01%
2023/04/17	8.4	119.96	0	120.25	120.35	8.4	10,392	0.08%
2023/04/14	1.4	120.13	0	0.00	120.65	1.4	10,526	0.01%
2023/04/13	5	119.80	0	0.00	119.50	5	10,722	0.05%
2023/04/12	2.3	120.51	0	0.00	120.55	2.3	10,756	0.02%
2023/04/11	3	120.90	4	120.94	120.85	-1	10,939	-0.01%
2023/04/10	4	121.40	0	0.00	121.00	4	11,043	0.04%
2023/04/07	4.3	120.99	4.2	121.02	121.00	0.1	11,050	0.00%
2023/04/06	2.3	120.83	0.2	121.60	121.00	2	11,043	0.02%
2023/03/31	1.5	121.57	0.2	121.89	121.60	1.3	11,018	0.01%
2023/03/30	4.1	121.14	11.2	121.25	121.20	-7.1	10,853	-0.07%
2023/03/29	2.2	120.53	1	120.26	120.60	1.1	10,861	0.01%
2023/03/28	5.7	120.53	3	120.50	120.40	2.6	11,017	0.02%
2023/03/27	0	121.43	11	121.62	121.45	-11	10,957	-0.10%
2023/03/24	3	121.80	6.1	121.86	122.20	-3	10,978	-0.03%
2023/03/23	0	120.86	18.5	121.62	121.85	-18.5	10,884	-0.17%
2023/03/22	7	120.72	21.7	120.47	120.90	-14.7	10,757	-0.14%
2023/03/21	1	118.40	0	118.50	118.65	1	10,628	0.01%
2023/03/20	16.3	118.33	0	0.00	118.10	16.3	10,708	0.15%
2023/03/17	1	118.36	6.2	118.63	118.95	-5.2	10,693	-0.05%
2023/03/16	8.6	116.82	0.9	117.13	117.05	7.8	10,665	0.07%
2023/03/15	0.9	118.10	7	118.10	117.60	-6.1	10,542	-0.06%
2023/03/14	12.5	117.51	3	117.75	117.50	9.5	10,505	0.09%
2023/03/13	21.7	118.25	6.2	118.88	118.80	15.5	10,522	0.15%
2023/03/10	8.2	118.44	3	118.55	118.30	5.2	10,334	0.05%
2023/03/09	1	120.55	2.2	120.66	120.20	-1.2	10,527	-0.01%
2023/03/08	3.8	120.31	11.3	119.96	120.30	-7.6	10,627	-0.07%
2023/03/07	7.6	121.18	1.8	120.90	121.30	5.9	10,702	0.05%
2023/03/06	2.2	120.79	5.7	120.36	120.50	-3.6	10,828	-0.03%
2023/03/03	0	119.61	1	119.35	119.35	-1	10,939	-0.01%
2023/03/02	1.2	119.24	4	119.04	119.25	-2.8	11,141	-0.02%
2023/03/01	7.2	117.44	3	119.20	119.35	4.2	11,216	0.04%
2023/02/24	7.8	119.33	1.1	119.09	118.80	6.7	11,184	0.06%
2023/02/23	1	118.36	11.2	119.65	119.40	-10.2	11,237	-0.09%
2023/02/22	8.1	117.46	2.6	117.52	117.65	5.5	11,312	0.05%
2023/02/21	2.2	118.82	1	118.95	118.95	1.2	11,354	0.01%
2023/02/20	2.4	118.98	2.2	119.13	119.00	0.2	11,674	0.00%
2023/02/17	5.8	118.70	0	0.00	118.75	5.8	12,141	0.05%
2023/02/16	0.6	120.16	15.1	119.77	120.30	-14.5	12,312	-0.12%
2023/02/15	14.5	119.38	7	119.76	118.85	7.4	12,701	0.06%
2023/02/14	0	0.00	0.2	121.47	121.65	-0.2	12,742	0.00%
2023/02/13	0.1	120.35	0.2	120.35	120.75	-0.1	12,930	0.00%
2023/02/10	3	120.95	4.4	120.93	121.00	-1.4	13,040	-0.01%
2023/02/09	2.3	120.78	3	120.82	120.90	-0.7	13,138	-0.01%
2023/02/08	1.2	120.47	0.1	120.82	120.85	1	13,164	0.01%
2023/02/07	3.8	119.07	0.1	119.00	119.00	3.7	13,240	0.03%
2023/02/06	6.5	119.49	0	119.25	119.25	6.5	13,219	0.05%
2023/02/03	3.7	120.68	6.6	120.78	121.00	-2.9	13,134	-0.02%
2023/02/02	3.1	120.95	19.1	120.88	121.00	-16	13,144	-0.12%
2023/02/01	4.3	119.15	0.3	119.00	119.00	3.9	13,076	0.03%
2023/01/31	5	118.66	2	119.35	118.30	3	13,101	0.02%
2023/01/30	1.3	120.06	19.2	120.37	120.70	-18	12,923	-0.14%
2023/01/17	18.3	118.06	1.1	118.05	118.10	17.3	12,536	0.14%
2023/01/16	1.1	118.12	5	118.23	118.10	-3.9	12,585	-0.03%
2023/01/13	1.4	117.67	1.9	117.51	117.20	-0.5	12,328	0.00%
2023/01/12	5.2	115.94	2.8	116.15	115.85	2.4	12,170	0.02%
2023/01/11	0.4	116.17	13.6	116.16	116.35	-13.2	12,263	-0.11%
2023/01/10	3.2	115.95	4.2	116.07	116.25	-1	12,110	-0.01%
2023/01/09	0.5	114.15	30.8	114.57	115.80	-30.3	12,237	-0.25%
2023/01/06	1.6	111.58	6.1	111.75	111.80	-4.4	12,178	-0.04%
2023/01/05	5.1	111.30	0	111.45	111.30	5.1	12,332	0.04%
2023/01/04	7.4	110.40	1.1	110.46	110.50	6.4	12,354	0.05%
2023/01/03	5.1	109.00	0.1	108.85	110.75	5	12,647	0.04%
2022/12/30	0.6	110.55	0.1	110.35	110.20	0.6	12,544	0.00%
2022/12/29	4.4	108.79	6	108.78	109.50	-1.6	12,541	-0.01%
2022/12/28	8	109.86	0	110.10	110.00	7.9	12,488	0.06%
2022/12/27	0	111.65	0.5	112.10	111.60	-0.5	12,410	0.00%
2022/12/26	0	110.90	0	111.10	111.10	0	12,525	0.00%
2022/12/23	5.1	110.73	0.3	110.75	110.70	4.8	12,668	0.04%
2022/12/22	1.2	112.55	1	112.60	112.60	0.2	12,741	0.00%
2022/12/21	3.2	111.08	0	0.00	110.75	3.2	12,972	0.02%
2022/12/20	7.6	110.69	0.1	110.55	110.30	7.5	12,922	0.06%
2022/12/19	1.6	112.32	0.2	112.75	112.35	1.5	13,046	0.01%
2022/12/16	9.4	112.71	0	113.25	113.00	9.3	13,186	0.07%
2022/12/15	0.7	114.61	1.1	114.91	114.90	-0.4	13,237	0.00%
2022/12/14	0.1	114.67	2.2	114.44	114.80	-2.1	13,289	-0.02%
2022/12/13	3.3	113.43	0.1	113.81	113.40	3.2	13,254	0.02%
2022/12/12	1.8	113.92	7	113.47	113.90	-5.2	13,263	-0.04%
2022/12/09	3.2	114.95	1.7	115.06	115.00	1.5	13,340	0.01%
2022/12/08	11.4	113.46	5.5	113.39	113.25	5.9	13,297	0.04%
2022/12/07	7.1	114.57	3	114.73	114.60	4.1	13,326	0.03%
2022/12/06	10.6	116.02	1	116.09	115.30	9.6	13,265	0.07%
2022/12/05	2.1	117.40	1.5	117.78	117.45	0.6	13,225	0.00%
2022/12/02	10.2	117.38	5.1	117.18	117.30	5.1	13,144	0.04%
2022/12/01	9.1	119.00	5.3	119.29	118.35	3.8	13,277	0.03%
2022/11/30	1.2	115.39	7.4	116.07	116.35	-6.2	12,974	-0.05%
2022/11/29	1	114.99	0	115.30	115.40	1	12,967	0.01%
2022/11/28	6.4	114.44	8.4	114.61	114.35	-2	13,021	-0.02%
2022/11/25	0.3	116.70	8.3	116.80	116.70	-8	13,121	-0.06%
2022/11/24	1.1	116.68	13.2	116.35	116.70	-12.1	12,972	-0.09%
2022/11/23	1.1	115.48	2.4	115.59	115.60	-1.3	12,920	-0.01%
2022/11/22	0.5	113.85	3.2	114.19	114.80	-2.7	13,049	-0.02%
2022/11/21	1.1	114.32	8	113.97	113.85	-6.9	13,123	-0.05%
2022/11/18	0	115.18	5	114.55	114.25	-5	13,060	-0.04%
2022/11/17	1	113.71	10	113.35	114.55	-8.9	13,000	-0.07%
2022/11/16	7.5	115.26	2.5	114.30	114.50	5	12,949	0.04%
2022/11/15	7.1	114.08	27.1	113.62	114.70	-20	12,689	-0.16%
2022/11/14	0.7	109.96	7.2	110.06	110.00	-6.5	12,193	-0.05%
2022/11/11	6.9	108.70	26.6	108.81	109.00	-19.8	11,979	-0.16%
2022/11/10	1.5	103.42	2	103.48	103.50	-0.5	11,638	0.00%
2022/11/09	2.3	103.56	8.3	103.52	104.50	-6	11,557	-0.05%
2022/11/08	1.4	101.80	5.3	101.64	101.60	-4	11,401	-0.03%
2022/11/07	3.8	100.37	3.1	100.46	100.55	0.7	11,368	0.01%
2022/11/04	0.2	97.98	0	0.00	98.85	0.2	11,346	0.00%
2022/11/03	9.4	98.65	0	0.00	98.70	9.4	11,359	0.08%
2022/11/02	9	99.98	1	99.51	100.00	8	11,265	0.07%
2022/11/01	4.4	99.36	3.1	99.77	99.60	1.3	11,293	0.01%
2022/10/31	1.1	98.95	0.1	99.23	99.05	1	11,311	0.01%
2022/10/28	6.9	98.13	0	0.00	97.75	6.9	11,257	0.06%
2022/10/27	2.1	99.05	1.1	99.18	99.00	1	11,196	0.01%
2022/10/26	2.1	97.71	8.3	97.43	97.60	-6.2	11,358	-0.05%
2022/10/25	5	97.11	2.7	96.70	96.70	2.3	11,334	0.02%
2022/10/24	6.8	99.51	11	99.62	98.60	-4.2	11,134	-0.04%
2022/10/21	13	99.26	1.1	98.91	98.90	11.9	10,989	0.11%
2022/10/20	11.4	97.86	2	98.73	99.20	9.4	10,919	0.09%
2022/10/19	8.6	99.90	4.1	100.45	99.75	4.5	10,813	0.04%
2022/10/18	3.6	100.61	0	101.20	101.10	3.6	10,729	0.03%
2022/10/17	6	99.76	0	0.00	99.95	6	10,883	0.06%
2022/10/14	4.4	101.76	5.4	101.86	101.85	-1	10,703	-0.01%
2022/10/13	6.4	99.50	10.5	99.30	99.00	-4.1	10,793	-0.04%
2022/10/12	10.4	100.01	2.9	100.46	100.20	7.5	10,666	0.07%
2022/10/11	34.4	101.15	10.1	100.75	100.70	24.4	10,814	0.23%
2022/10/07	7.2	106.44	0	0.00	106.20	7.2	10,601	0.07%
2022/10/06	2.2	107.98	3.2	108.00	108.00	-1	10,703	-0.01%
2022/10/05	13.1	107.46	10.1	107.42	107.25	3	10,975	0.03%
2022/10/04	4.9	104.58	3.4	104.33	104.80	1.5	10,983	0.01%
2022/10/03	8.6	102.72	0	0.00	102.20	8.6	10,983	0.08%
2022/09/30	9.6	103.58	3.3	103.21	103.45	6.3	10,969	0.06%
2022/09/29	12.8	105.83	1	106.09	104.90	11.7	10,983	0.11%
2022/09/28	16.9	105.75	5	106.21	105.25	11.9	11,069	0.11%
2022/09/27	4.2	107.33	0	107.50	107.50	4.2	11,024	0.04%
2022/09/26	26.7	107.39	20	107.45	107.65	6.7	11,316	0.06%
2022/09/23	5.6	109.78	1	110.24	109.70	4.6	11,564	0.04%
2022/09/22	19.6	110.24	0.6	110.55	110.75	19	11,661	0.16%
2022/09/21	4.2	112.13	0.6	112.40	112.10	3.6	11,516	0.03%
2022/09/20	5.6	112.72	0	0.00	113.05	5.6	11,514	0.05%
2022/09/19	3.9	112.17	0.2	112.20	112.05	3.7	11,695	0.03%
2022/09/16	7.1	112.48	0.2	113.00	112.55	7	11,757	0.06%
2022/09/15	11.8	113.93	5	114.05	113.85	6.8	11,822	0.06%
2022/09/14	4.2	113.16	0	113.65	113.65	4.2	12,011	0.03%
2022/09/13	3.8	116.12	9.1	115.99	116.00	-5.3	11,937	-0.04%
2022/09/12	0.4	115.45	4.3	115.35	115.40	-3.9	12,037	-0.03%
2022/09/08	7.3	112.84	0	0.00	113.00	7.3	12,240	0.06%
2022/09/07	9.5	112.34	0.4	112.48	112.20	9.1	12,334	0.07%
2022/09/06	2.7	114.81	0	115.00	114.90	2.7	12,223	0.02%
2022/09/05	0.4	114.09	0	0.00	114.15	0.4	12,313	0.00%
2022/09/02	7.7	114.41	0.1	114.60	113.90	7.6	12,447	0.06%
2022/09/01	16.9	115.18	1.5	114.97	115.15	15.4	12,285	0.13%
2022/08/31	2.5	117.25	0.1	117.55	117.60	2.5	11,968	0.02%
2022/08/30	2.2	116.56	0	116.75	116.75	2.2	11,917	0.02%
2022/08/29	11.6	116.39	2	116.65	116.55	9.6	11,795	0.08%
2022/08/26	0.1	119.90	1	120.00	119.60	-0.9	11,600	-0.01%
2022/08/25	1.3	119.22	0	0.00	119.00	1.3	11,508	0.01%
2022/08/24	1.8	118.32	0	0.00	117.90	1.8	11,533	0.02%
2022/08/23	6.8	118.52	3	118.35	118.20	3.8	11,533	0.03%
2022/08/22	4.4	119.90	2.1	119.70	119.80	2.3	11,603	0.02%
2022/08/19	1.3	121.51	5	121.10	121.55	-3.7	11,663	-0.03%
2022/08/18	2.3	121.25	6.2	121.34	121.35	-3.9	11,693	-0.03%
2022/08/17	0.3	122.11	3.1	122.05	122.15	-2.8	11,647	-0.02%
2022/08/16	7	122.21	0.1	122.20	122.10	6.9	11,500	0.06%
2022/08/15	5.1	121.91	5.1	121.88	121.90	0	11,381	0.00%
2022/08/12	1.1	120.86	7.2	120.79	120.80	-6.1	11,283	-0.05%
2022/08/11	1.3	120.03	4.1	119.90	120.05	-2.8	11,262	-0.02%
2022/08/10	2.4	118.00	3	117.93	117.90	-0.6	11,189	-0.01%
2022/08/09	2.1	118.83	3	118.59	119.15	-0.9	11,138	-0.01%
2022/08/08	0.2	118.89	1.1	119.01	119.25	-0.9	11,102	-0.01%
2022/08/05	0.3	119.22	11.8	118.85	119.50	-11.5	11,075	-0.10%
2022/08/04	0.3	116.11	0.1	116.40	116.55	0.2	11,117	0.00%
2022/08/03	4.4	115.94	3.3	116.07	116.25	1.1	11,137	0.01%
2022/08/02	18.5	115.61	1	115.11	115.55	17.5	11,237	0.16%
2022/08/01	1.5	117.92	0	118.00	117.65	1.4	11,155	0.01%
2022/07/29	4	118.07	6	118.34	118.00	-2	11,279	-0.02%
2022/07/28	0.8	117.28	0.4	117.50	116.90	0.4	11,249	0.00%
2022/07/27	0.5	116.01	6.3	116.07	116.70	-5.8	11,275	-0.05%
2022/07/26	0.5	115.90	7	115.71	115.65	-6.5	11,248	-0.06%
2022/07/25	1	116.45	3	116.78	116.70	-2	11,236	-0.02%
2022/07/22	4.2	116.75	1.2	116.76	116.80	3	11,253	0.03%
2022/07/21	1.2	115.36	6	116.13	116.35	-4.8	11,471	-0.04%
2022/07/20	7	115.72	1.4	115.25	115.05	5.5	11,480	0.05%
2022/07/19	6	114.31	1.1	114.31	114.30	4.9	11,735	0.04%
2022/07/18	2.3	114.33	0	114.75	114.20	2.3	11,701	0.02%
2022/07/15	11.5	114.87	4	114.50	115.50	7.5	11,398	0.07%
2022/07/14	3.4	113.47	1	114.19	114.00	2.4	11,202	0.02%
2022/07/13	7.2	113.28	9	113.25	113.45	-1.8	11,107	-0.02%
2022/07/12	10.9	109.69	4	110.25	109.55	6.9	10,992	0.06%
2022/07/11	4.3	112.40	1.2	113.18	112.25	3.1	11,151	0.03%
2022/07/08	10.8	113.07	4	113.15	113.25	6.8	11,108	0.06%
2022/07/07	7.9	110.51	5.2	111.41	112.10	2.8	11,056	0.02%
2022/07/06	15.4	109.39	12.7	109.59	108.85	2.8	11,069	0.03%
2022/07/05	23.2	111.25	26.5	111.05	111.00	-3.3	11,088	-0.03%
2022/07/04	35.7	110.91	12.1	110.71	110.45	23.6	10,967	0.22%
2022/07/01	44.5	113.87	14.7	112.12	111.55	29.8	10,771	0.28%
2022/06/30	16.1	116.63	1	116.74	115.80	15.1	10,386	0.15%
2022/06/29	3.1	118.90	1	118.80	118.80	2.1	10,175	0.02%
2022/06/28	6.3	119.66	0	119.83	119.80	6.3	10,130	0.06%
2022/06/27	3.2	121.25	12	120.73	120.95	-8.8	10,086	-0.09%
2022/06/24	2.7	118.90	1	119.10	118.15	1.6	9,916	0.02%
2022/06/23	20.3	118.09	3.1	118.12	117.90	17.2	9,910	0.17%
2022/06/22	10.1	119.55	0	120.31	119.50	10	9,711	0.10%
2022/06/21	2.8	120.70	6.8	121.72	122.20	-4	9,532	-0.04%
2022/06/20	18.2	120.04	1.4	119.88	119.75	16.8	9,595	0.18%
2022/06/17	20.4	120.89	6	120.79	120.85	14.4	9,520	0.15%
2022/06/16	3.3	123.79	0.3	124.38	122.50	3	9,321	0.03%
2022/06/15	5.3	123.06	2	122.93	122.75	3.3	9,320	0.04%
2022/06/14	12.5	122.54	1.1	122.42	123.35	11.5	9,405	0.12%
2022/06/13	15.4	123.70	12.6	123.56	123.55	2.8	9,524	0.03%
2022/06/10	0.8	127.19	0	0.00	127.10	0.8	9,634	0.01%
2022/06/09	5.1	128.25	10	128.15	128.40	-4.9	9,706	-0.05%
2022/06/08	1.1	128.70	1	129.00	128.80	0.1	9,850	0.00%
2022/06/07	2.3	127.28	0	0.00	127.40	2.3	10,025	0.02%
2022/06/06	2.1	127.76	3	128.43	128.70	-0.9	10,292	-0.01%
2022/06/02	0	128.02	0.1	128.21	127.80	0	10,921	0.00%
2022/06/01	1.7	129.90	3.1	129.69	129.15	-1.4	11,714	-0.01%
2022/05/31	5.2	128.16	5	129.29	129.80	0.2	11,817	0.00%
2022/05/30	4	128.37	24	127.57	128.55	-20	11,774	-0.17%
2022/05/27	1.1	124.83	7	125.51	125.50	-5.9	11,633	-0.05%
2022/05/26	4.3	123.57	1	123.40	122.90	3.3	11,576	0.03%
2022/05/25	1	124.12	1	123.90	124.45	0	11,855	0.00%
2022/05/24	4.5	123.95	2	123.80	123.50	2.5	12,301	0.02%
2022/05/23	0	124.75	1.4	125.14	124.90	-1.4	12,291	-0.01%
2022/05/20	0	124.52	1.5	124.85	124.65	-1.5	12,557	-0.01%
2022/05/19	6.6	123.28	4.3	122.99	123.30	2.4	12,570	0.02%
2022/05/18	6.5	125.60	2.1	125.75	125.70	4.4	12,514	0.04%
2022/05/17	2.4	124.02	3	124.30	124.35	-0.6	12,491	0.00%
2022/05/16	3.6	123.02	2	123.67	123.00	1.6	12,534	0.01%
2022/05/13	2.3	122.16	0	122.35	122.35	2.3	12,561	0.02%
2022/05/12	26.2	122.04	10	122.15	121.25	16.1	12,641	0.13%
2022/05/11	4.2	123.70	0	124.30	124.20	4.2	12,516	0.03%
2022/05/10	6.7	122.63	1	121.88	124.00	5.7	12,482	0.05%
2022/05/09	21.9	124.78	12.5	124.59	124.55	9.4	12,386	0.08%
2022/05/06	23	126.18	8	126.10	126.65	15	12,357	0.12%
2022/05/05	6.3	129.05	1	129.50	129.25	5.3	12,475	0.04%
2022/05/04	1.6	127.79	0	128.20	127.80	1.6	12,667	0.01%
2022/05/03	5.3	127.99	11.1	128.45	127.80	-5.8	12,902	-0.04%
2022/04/29	14.2	129.10	9	128.83	128.75	5.2	13,017	0.04%
2022/04/28	13.6	126.50	0.3	126.75	127.10	13.3	13,316	0.10%
2022/04/27	46.7	126.51	3.1	126.73	126.55	43.6	13,394	0.33%
2022/04/26	9.3	129.24	2	129.13	129.25	7.3	13,160	0.06%
2022/04/25	46.3	129.09	12	128.92	129.25	34.3	13,244	0.26%
2022/04/22	14.8	131.35	6	131.28	131.60	8.8	12,823	0.07%
2022/04/21	2.2	133.33	1.2	133.39	132.75	1	12,805	0.01%
2022/04/20	3.1	132.17	3.1	132.49	132.65	0	12,863	0.00%
2022/04/19	5.2	132.23	0.1	132.34	132.00	5.1	12,919	0.04%
2022/04/18	25.6	131.48	0	0.00	131.55	25.6	13,064	0.20%
2022/04/15	17.1	132.32	1.1	132.68	132.25	16	13,027	0.12%
2022/04/14	4.1	134.64	0.1	134.95	134.55	4	12,799	0.03%
2022/04/13	3	134.80	4	134.76	135.05	-1	12,860	-0.01%
2022/04/12	12.3	132.24	2	132.30	132.55	10.3	12,933	0.08%
2022/04/11	12.5	132.63	0	0.00	132.45	12.5	12,857	0.10%
2022/04/08	4.6	134.00	0	134.70	134.55	4.6	12,692	0.04%
2022/04/07	15	134.37	3.1	134.96	133.80	11.9	12,647	0.09%
2022/04/06	10.8	135.29	0	0.00	136.25	10.8	12,778	0.08%
2022/04/01	4.5	136.65	0.1	137.00	136.95	4.4	12,959	0.03%
2022/03/31	1.3	138.25	1	138.30	138.10	0.3	12,939	0.00%
2022/03/30	3.4	138.48	17	138.51	138.55	-13.6	13,089	-0.10%
2022/03/29	0.5	136.91	7.1	136.81	136.85	-6.6	13,185	-0.05%
2022/03/28	8.6	136.15	5.2	136.48	136.70	3.4	13,145	0.03%
2022/03/25	1.1	138.25	9	138.14	138.20	-7.9	13,081	-0.06%
2022/03/24	1.1	137.43	1.9	137.50	138.00	-0.8	13,072	-0.01%
2022/03/23	4.1	138.20	15.2	138.15	138.10	-11.1	13,082	-0.08%
2022/03/22	0.2	136.86	0	0.00	136.80	0.2	13,004	0.00%
2022/03/21	4.1	137.32	2	137.28	137.00	2.1	13,069	0.02%
2022/03/18	3.2	135.88	4.1	136.06	136.10	-0.9	13,019	-0.01%
2022/03/17	3	135.45	22.6	135.98	136.40	-19.5	12,884	-0.15%
2022/03/16	6.4	131.78	1.4	131.38	132.20	5	12,706	0.04%
2022/03/15	39.7	131.73	3	131.87	131.65	36.7	12,465	0.29%
2022/03/14	4.2	134.57	0.1	134.45	134.40	4.1	12,255	0.03%
2022/03/11	7.3	134.59	6	135.15	134.40	1.3	12,162	0.01%
2022/03/10	32	135.66	8.1	135.89	136.35	23.9	12,050	0.20%
2022/03/09	28.4	132.85	2	132.55	132.50	26.4	11,890	0.22%
2022/03/08	87.7	131.77	11.3	131.39	131.15	76.3	11,690	0.65%
2022/03/07	73.9	134.27	20	134.09	134.00	53.9	11,064	0.49%
2022/03/04	20.4	138.43	4.2	138.71	138.45	16.2	10,368	0.16%
2022/03/03	1.3	139.92	0	140.10	139.95	1.3	10,345	0.01%
2022/03/02	6.4	139.49	1	139.65	139.65	5.4	10,465	0.05%
2022/03/01	16.2	139.41	7	140.59	140.45	9.2	10,405	0.09%
2022/02/25	21.6	138.52	5	138.45	138.50	16.6	10,318	0.16%
2022/02/24	39.2	139.21	3.6	139.36	138.80	35.6	10,017	0.36%
2022/02/23	3.2	141.88	0.6	142.15	142.25	2.5	9,590	0.03%
2022/02/22	25	141.47	0.2	141.20	141.85	24.8	9,615	0.26%
2022/02/21	3.1	143.57	3	143.57	143.80	0.1	9,402	0.00%
2022/02/18	1.2	143.96	0.1	144.15	144.10	1.1	9,666	0.01%
2022/02/17	0.3	144.78	4.2	144.51	144.50	-3.9	9,697	-0.04%
2022/02/16	0.5	144.05	4.3	144.29	144.40	-3.7	9,723	-0.04%
2022/02/15	13.4	142.62	10	141.95	142.05	3.4	9,706	0.04%
2022/02/14	12.4	142.67	3.1	142.60	142.70	9.3	9,657	0.10%
2022/02/11	0.4	144.76	2.4	144.95	144.95	-2	9,549	-0.02%
2022/02/10	10.2	144.78	12.1	144.59	145.05	-1.9	9,682	-0.02%
2022/02/09	7.8	143.16	0.3	143.65	143.40	7.5	9,705	0.08%
2022/02/08	17.4	143.17	11.5	143.20	142.90	5.9	9,757	0.06%
2022/02/07	32.1	142.23	1.5	142.28	142.30	30.6	9,615	0.32%
2022/01/26	35.8	141.73	11	141.68	141.55	24.8	9,253	0.27%
2022/01/25	24.8	141.76	1	141.50	141.65	23.8	9,024	0.26%
2022/01/24	15.9	142.64	6	143.65	144.00	9.9	8,674	0.11%
2022/01/21	49.9	143.29	2.1	143.64	142.65	47.9	8,537	0.56%
2022/01/20	6.7	148.33	0.6	149.03	149.10	6.1	8,114	0.07%
2022/01/19	13.3	148.81	4.5	148.91	148.50	8.8	7,967	0.11%
2022/01/18	5.8	151.26	0.1	151.95	150.30	5.7	7,897	0.07%
2022/01/17	0.2	152.01	2.7	151.96	152.00	-2.5	7,780	-0.03%
2022/01/14	0.4	149.90	1.9	150.29	150.30	-1.5	7,751	-0.02%
2022/01/13	4.3	150.24	2.6	150.03	150.30	1.7	7,800	0.02%
2022/01/12	9.3	149.31	4.9	149.34	149.55	4.4	7,918	0.06%
2022/01/11	1.1	147.59	0	0.00	148.30	1.1	7,890	0.01%
2022/01/10	2.6	146.62	0.1	147.65	147.55	2.5	7,682	0.03%
2022/01/07	6.2	146.70	2.9	147.48	146.60	3.4	7,644	0.04%
2022/01/06	11.6	147.55	5.2	147.96	147.90	6.4	7,582	0.08%
2022/01/05	5.9	149.95	3.9	149.30	149.30	2	7,528	0.03%
2022/01/04	3.1	148.70	6	149.31	149.60	-3	7,522	-0.04%
2022/01/03	7.5	146.48	3	146.73	146.40	4.5	7,490	0.06%
2021/12/30	2	145.51	9	145.49	145.50	-7	7,603	-0.09%
2021/12/29	3.2	145.52	22	145.90	145.95	-18.7	7,866	-0.24%
2021/12/28	4.9	144.44	12.2	144.99	145.30	-7.2	7,940	-0.09%
2021/12/27	0.2	143.79	3	144.10	144.15	-2.8	7,953	-0.04%
2021/12/24	1.4	143.26	8	143.47	143.05	-6.7	8,296	-0.08%
2021/12/23	0.2	142.79	16.5	142.62	142.65	-16.3	8,364	-0.20%
2021/12/22	0.1	141.85	2	141.80	141.85	-1.9	8,627	-0.02%
2021/12/21	1	141.64	1	141.65	141.85	0	8,854	0.00%
2021/12/20	7.3	140.69	19	140.92	140.65	-11.7	8,940	-0.13%
2021/12/17	2	141.70	0	142.00	141.90	2	8,971	0.02%
2021/12/16	8	141.34	3	141.75	142.05	5	8,985	0.06%
2021/12/15	3.5	139.94	0	140.55	140.30	3.5	9,290	0.04%
2021/12/14	4.3	140.12	7	140.24	140.10	-2.7	9,187	-0.03%
2021/12/13	0	0.00	0.1	141.90	141.50	-0.1	9,242	0.00%
2021/12/10	0	0.00	0	142.00	141.95	0	9,366	0.00%
2021/12/09	1.8	142.12	1	141.80	142.00	0.8	9,351	0.01%
2021/12/08	0.1	142.95	11.6	142.87	142.35	-11.5	9,329	-0.12%
2021/12/07	0	0.00	1	140.90	141.80	-1	9,198	-0.01%
2021/12/06	0.1	141.20	1.9	141.14	141.35	-1.9	9,199	-0.02%
2021/12/03	1.3	141.77	1.9	141.74	141.75	-0.6	9,251	-0.01%
2021/12/02	0.9	141.24	16	141.72	141.80	-15.2	9,307	-0.16%
2021/12/01	11.8	139.82	0.3	139.95	140.30	11.5	9,390	0.12%
2021/11/30	2.3	138.62	0	0.00	138.00	2.3	9,504	0.02%
2021/11/29	8.3	138.01	5.2	137.83	138.15	3.1	9,449	0.03%
2021/11/26	30.2	138.58	0	0.00	138.15	30.2	9,567	0.32%
2021/11/25	0	140.35	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0	140.55	0.2	140.40	140.50	-0.2	9,955	0.00%
2021/11/23	3.1	141.24	0.1	141.20	141.10	3	10,179	0.03%
2021/11/22	4.4	142.67	3.1	142.56	142.45	1.3	10,223	0.01%
2021/11/19	1.2	142.84	4.8	143.04	142.80	-3.6	10,275	-0.03%
2021/11/18	0.3	142.42	3	142.43	142.45	-2.7	10,259	-0.03%
2021/11/17	0.2	141.30	7	141.55	141.65	-6.8	10,259	-0.07%
2021/11/16	0	0.00	5.4	141.28	141.20	-5.4	10,182	-0.05%
2021/11/15	0.6	140.97	4.1	141.04	140.95	-3.4	10,524	-0.03%
2021/11/12	0.1	140.00	0.9	139.91	139.70	-0.8	10,774	-0.01%
2021/11/11	1.5	139.52	0.6	139.64	139.25	0.9	10,895	0.01%
2021/11/10	0	140.20	1.9	140.34	140.50	-1.9	11,000	-0.02%
2021/11/09	0.6	140.58	20.2	140.91	140.70	-19.6	11,029	-0.18%
2021/11/08	0.1	138.81	3.1	138.90	139.20	-3	10,862	-0.03%
2021/11/05	1.5	137.30	11.4	137.52	138.10	-9.9	10,800	-0.09%
2021/11/04	0.4	136.57	0.5	136.50	136.15	-0.1	10,654	0.00%
2021/11/03	0	136.70	0.1	136.80	136.60	-0.1	10,696	0.00%
2021/11/02	0	0.00	6.2	136.42	136.25	-6.2	10,722	-0.06%
2021/11/01	1.5	136.52	1.1	136.58	136.50	0.4	10,749	0.00%
2021/10/29	1	135.80	0	0.00	135.80	1	10,790	0.01%
2021/10/28	0	137.15	1	137.11	137.15	-1	10,809	-0.01%
2021/10/27	1	136.95	5.1	137.02	137.55	-4	10,855	-0.04%
2021/10/26	0	137.15	3.1	137.61	137.55	-3	10,796	-0.03%
2021/10/25	0	136.14	18.1	136.22	136.40	-18.1	10,800	-0.17%
2021/10/22	0	136.15	12.3	136.24	136.50	-12.3	11,178	-0.11%
2021/10/21	0.1	136.57	21.1	137.24	136.10	-21	11,263	-0.19%
2021/10/20	0	137.00	12.1	137.06	136.60	-12.1	11,238	-0.11%
2021/10/19	1	137.00	0.2	136.88	136.95	0.8	11,047	0.01%
2021/10/18	0.1	136.10	8	136.34	135.85	-8	11,008	-0.07%
2021/10/15	0	0.00	14.7	135.96	136.25	-14.7	11,132	-0.13%
2021/10/14	8.4	132.98	6	132.79	132.75	2.4	11,039	0.02%
2021/10/13	4.3	132.63	1.2	132.60	132.40	3.1	11,159	0.03%
2021/10/12	8.5	132.36	0.1	133.00	132.85	8.4	11,224	0.08%
2021/10/08	3.5	134.77	3	134.58	134.20	0.5	11,241	0.00%
2021/10/07	8.3	134.66	4.1	135.02	135.35	4.3	11,270	0.04%
2021/10/06	10.8	132.56	3	132.57	133.00	7.8	11,272	0.07%
2021/10/05	31	131.96	3.1	132.76	132.95	28	11,131	0.25%
2021/10/04	29.3	133.25	1.1	133.31	133.15	28.2	10,793	0.26%
2021/10/01	29.2	134.10	3	133.90	133.95	26.2	10,472	0.25%
2021/09/30	1.4	136.08	1.1	136.94	137.05	0.3	10,130	0.00%
2021/09/29	21.2	136.02	0	0.00	136.00	21.2	9,960	0.21%
2021/09/28	7.2	138.81	3	139.00	139.00	4.2	9,592	0.04%
2021/09/27	2.1	139.80	0	0.00	140.00	2.1	9,375	0.02%
2021/09/24	6.2	139.28	0.4	138.94	139.65	5.8	9,255	0.06%
2021/09/23	4.1	138.16	1	138.00	138.00	3.1	9,309	0.03%
2021/09/22	14.5	136.84	3	137.25	137.20	11.5	9,363	0.12%
2021/09/17	0	140.10	0	139.80	140.50	0	9,031	0.00%
2021/09/16	3.6	139.96	0.5	140.00	140.10	3.1	9,076	0.03%
2021/09/15	0.1	140.90	0.1	141.00	140.75	0	9,046	0.00%
2021/09/14	1.1	141.48	1.8	141.85	141.60	-0.8	8,952	-0.01%
2021/09/13	0.2	141.36	1.1	141.56	141.45	-0.9	9,009	-0.01%
2021/09/10	0.6	141.85	0.2	141.77	141.95	0.3	9,216	0.00%
2021/09/09	1.2	139.93	2.2	139.39	140.30	-1	9,202	-0.01%
2021/09/08	4.2	140.43	0	0.00	140.65	4.2	9,204	0.05%
2021/09/07	0.1	142.10	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	1.1	142.83	11.3	142.94	142.55	-10.2	9,137	-0.11%
2021/09/03	0.1	140.89	12.1	141.53	141.90	-12	8,961	-0.13%
2021/09/02	1.2	141.20	3	141.08	139.90	-1.8	8,889	-0.02%
2021/09/01	0.3	140.88	29.1	140.95	141.00	-28.7	8,873	-0.32%
2021/08/31	0.2	138.80	18.8	139.05	140.35	-18.6	8,618	-0.22%
2021/08/30	1.6	139.05	30.8	138.90	139.50	-29.2	8,528	-0.34%
2021/08/27	10.1	138.15	11.6	137.14	138.15	-1.5	8,225	-0.02%
2021/08/26	0.2	136.78	3.1	137.00	137.00	-2.9	8,032	-0.04%
2021/08/25	1.2	135.64	4.2	135.52	136.05	-3	7,997	-0.04%
2021/08/24	1.1	134.75	0	0.00	134.75	1.1	7,975	0.01%
2021/08/23	1.1	134.33	6.1	134.10	134.35	-5	8,065	-0.06%
2021/08/20	5.2	131.15	2	130.50	130.75	3.2	8,127	0.04%
2021/08/19	19.5	132.18	11.3	131.67	131.80	8.2	7,960	0.10%
2021/08/18	25.3	133.61	7.2	134.09	134.90	18.1	7,607	0.24%
2021/08/17	10.9	134.74	1	134.30	134.35	9.9	7,401	0.13%
2021/08/16	11.7	135.00	2	135.35	135.35	9.7	7,356	0.13%
2021/08/13	10	135.82	0	0.00	135.65	10	7,346	0.14%
2021/08/12	4.2	136.78	1	136.80	136.95	3.2	7,386	0.04%
2021/08/11	0.7	137.07	1	136.90	137.20	-0.3	7,630	0.00%
2021/08/10	1.3	138.04	0	0.00	137.65	1.3	7,841	0.02%
2021/08/09	2.3	137.26	3	138.25	138.40	-0.7	8,326	-0.01%
2021/08/06	1.3	138.74	3	138.45	138.80	-1.7	8,495	-0.02%
2021/08/05	0.1	139.10	1	139.35	139.00	-0.9	8,882	-0.01%
2021/08/04	0.3	138.79	1	139.20	139.25	-0.7	9,429	-0.01%
2021/08/03	1.3	138.01	1.6	138.13	138.45	-0.3	9,761	0.00%
2021/08/02	2.4	137.17	9	137.78	137.90	-6.6	9,731	-0.07%
2021/07/30	10.8	136.31	6	136.31	136.05	4.8	9,727	0.05%
2021/07/29	2.2	135.89	2	136.22	136.50	0.2	9,795	0.00%
2021/07/28	37.3	134.73	1.2	134.08	134.25	36.1	9,762	0.37%
2021/07/27	13.6	136.35	0	0.00	136.40	13.6	9,483	0.14%
2021/07/26	4.7	136.67	3	136.45	136.45	1.7	9,424	0.02%
2021/07/23	4.1	137.59	3.3	137.73	137.65	0.8	9,379	0.01%
2021/07/22	4.1	137.68	0	0.00	137.65	4.1	9,377	0.04%
2021/07/21	1.3	136.86	1	136.20	136.70	0.3	9,385	0.00%
2021/07/20	9.2	137.51	5.2	137.41	137.20	4.1	9,371	0.04%
2021/07/19	7.4	138.08	0	0.00	138.30	7.4	9,339	0.08%
2021/07/16	3.2	139.77	1	139.90	139.90	2.2	9,231	0.02%
2021/07/15	0.1	141.30	1.4	141.57	141.80	-1.3	9,206	-0.01%
2021/07/14	1.2	140.86	1.2	140.70	140.50	0	9,085	0.00%
2021/07/13	0.1	140.55	11.1	140.42	140.15	-11	9,060	-0.12%
2021/07/12	3.3	139.04	0	0.00	139.00	3.3	9,018	0.04%
2021/07/09	9.1	137.15	1	137.05	137.75	8.1	8,918	0.09%
2021/07/08	0	138.45	1.1	139.28	138.85	-1.1	8,912	-0.01%
2021/07/07	1.5	138.88	1	138.90	139.00	0.5	8,939	0.01%
2021/07/06	0.3	139.77	1	139.70	139.75	-0.7	8,927	-0.01%
2021/07/05	2.1	139.74	2.1	139.93	139.60	-0.1	8,881	0.00%
2021/07/02	1.1	138.28	0	0.00	138.30	1.1	8,857	0.01%
2021/07/01	0.3	138.62	3	138.78	138.30	-2.7	8,850	-0.03%
2021/06/30	1.1	138.48	6.6	139.08	138.95	-5.5	8,929	-0.06%
2021/06/29	1	137.85	7	137.87	137.60	-6	8,892	-0.07%
2021/06/28	0.1	137.20	0	137.00	137.20	0	8,868	0.00%
2021/06/25	2	137.28	4.1	137.82	136.95	-2.1	8,881	-0.02%
2021/06/24	0	136.80	0	0.00	136.70	0	8,908	0.00%
2021/06/23	14.1	136.13	7.1	136.41	137.05	7	8,937	0.08%
2021/06/22	3.2	135.51	3	135.23	134.85	0.2	8,912	0.00%
2021/06/21	15.5	135.20	11	135.05	134.70	4.5	8,987	0.05%
2021/06/18	1.1	138.30	1	138.10	138.00	0.1	8,840	0.00%
2021/06/17	1	137.80	1	138.00	138.30	0	8,893	0.00%
2021/06/16	0.3	138.50	4.1	138.50	138.70	-3.7	9,004	-0.04%
2021/06/15	1.2	138.76	3	138.80	138.85	-1.8	8,999	-0.02%
2021/06/11	1	138.00	2.2	138.25	138.10	-1.2	9,044	-0.01%
2021/06/09	1.2	135.54	0	135.50	135.50	1.2	9,050	0.01%
2021/06/08	0	0.00	1.3	136.71	136.50	-1.3	9,042	-0.01%
2021/06/07	2.1	136.50	3.3	136.66	137.30	-1.2	9,146	-0.01%
2021/06/04	2.1	136.63	5.3	136.61	136.95	-3.2	9,056	-0.04%
2021/06/03	0.3	137.75	4.2	138.12	137.60	-3.9	9,225	-0.04%
2021/06/02	0.2	137.21	1.2	137.42	137.70	-1	9,343	-0.01%
2021/06/01	0.1	137.46	1.1	137.70	137.70	-1	9,497	-0.01%
2021/05/31	0.1	137.05	6.4	136.96	137.10	-6.4	9,680	-0.07%
2021/05/28	0.3	135.08	7.4	135.47	135.80	-7.1	9,647	-0.07%
2021/05/27	1	133.00	0	0.00	133.55	1	9,607	0.01%
2021/05/26	1.1	134.55	0	0.00	134.50	1.1	9,951	0.01%
2021/05/25	0	0.00	13.1	134.06	134.40	-13.1	10,035	-0.13%
2021/05/24	5.1	131.56	0.1	132.40	132.15	5.1	10,058	0.05%
2021/05/21	5	132.66	15	133.17	132.35	-10	10,015	-0.10%
2021/05/20	4	130.48	6	130.41	130.50	-2	9,961	-0.02%
2021/05/19	16.5	131.37	13.1	131.82	131.40	3.4	9,948	0.03%
2021/05/18	11.6	130.93	27.2	129.71	132.30	-15.6	9,840	-0.16%
2021/05/17	23.8	127.00	13.7	126.78	126.50	10.1	9,884	0.10%
2021/05/14	20.3	128.69	2	129.43	128.95	18.3	9,504	0.19%
2021/05/13	16.4	127.59	14.6	128.05	127.50	1.8	9,360	0.02%
2021/05/12	59.2	127.50	12.2	129.05	129.40	46.9	9,026	0.52%
2021/05/11	28.7	133.95	5.2	133.16	133.25	23.5	8,567	0.27%
2021/05/10	0.2	138.59	0.1	138.50	138.45	0.1	8,380	0.00%
2021/05/07	0.1	138.98	1.1	139.39	139.40	-1	8,542	-0.01%
2021/05/06	0.3	136.41	5.7	136.46	136.95	-5.4	8,667	-0.06%
2021/05/05	9.6	136.65	0	0.00	135.75	9.6	8,665	0.11%
2021/05/04	8.2	136.50	2.8	135.77	137.05	5.4	8,758	0.06%
2021/05/03	7.4	138.64	2.7	138.42	138.25	4.7	8,766	0.05%
2021/04/29	0	141.35	0.2	141.43	140.60	-0.2	9,050	0.00%
2021/04/28	1.1	140.79	1.1	140.63	140.40	-0.1	9,130	0.00%
2021/04/27	0.1	141.09	3.6	141.38	141.25	-3.5	9,580	-0.04%
2021/04/26	0.5	139.85	7.2	140.40	141.20	-6.7	9,671	-0.07%
2021/04/23	3.1	138.43	4.2	138.90	139.15	-1	9,710	-0.01%
2021/04/22	0.4	138.22	1	138.80	137.90	-0.6	9,969	-0.01%
2021/04/21	2.2	138.04	2	138.18	138.00	0.2	10,103	0.00%
2021/04/20	1.1	139.11	5	138.99	139.25	-3.9	10,151	-0.04%
2021/04/19	1.1	139.00	1.7	139.05	139.50	-0.6	10,253	-0.01%
2021/04/16	3	138.96	5	138.73	139.25	-2	10,289	-0.02%
2021/04/15	2	138.61	17	138.39	139.05	-15	10,319	-0.15%
2021/04/14	0.2	136.85	1.5	136.80	137.90	-1.3	10,305	-0.01%
2021/04/13	1.1	137.71	7.1	137.96	137.15	-5.9	10,375	-0.06%
2021/04/12	0	137.62	1.3	136.98	137.15	-1.2	10,361	-0.01%
2021/04/09	0	137.95	1.3	138.21	137.95	-1.3	10,365	-0.01%
2021/04/08	2	137.69	15.6	137.71	138.25	-13.6	10,401	-0.13%
2021/04/07	1.2	137.64	4.1	137.76	137.80	-2.9	10,387	-0.03%
2021/04/06	4.8	137.81	15.9	137.97	137.65	-11.2	10,367	-0.11%
2021/04/01	1	135.84	15.4	135.76	135.75	-14.4	10,270	-0.14%
2021/03/31	2	134.79	2.3	135.31	134.75	-0.3	10,197	0.00%
2021/03/30	1.7	135.45	14.4	135.29	135.90	-12.6	10,111	-0.13%
2021/03/29	11.1	135.35	16.2	135.67	135.45	-5.1	10,101	-0.05%
2021/03/26	13	133.10	16.8	133.66	134.35	-3.8	10,062	-0.04%
2021/03/25	4.7	131.51	11.2	130.95	131.95	-6.5	10,001	-0.06%
2021/03/24	13.1	131.68	3.4	131.92	131.50	9.7	9,961	0.10%
2021/03/23	0.1	133.80	1.5	134.33	133.60	-1.4	9,839	-0.01%
2021/03/22	1	132.50	1	133.12	133.40	0.1	9,946	0.00%
2021/03/19	2.5	132.74	7	132.65	132.80	-4.5	10,014	-0.04%
2021/03/18	6	134.94	6.1	135.48	134.90	0	9,888	0.00%
2021/03/17	7.3	134.99	1.6	134.11	134.20	5.7	9,850	0.06%
2021/03/16	2.6	135.10	13.2	135.40	135.35	-10.5	9,874	-0.11%
2021/03/15	1.1	134.90	2.2	134.93	134.90	-1.1	9,864	-0.01%
2021/03/12	7.1	135.18	7	134.94	135.25	0	9,907	0.00%
2021/03/11	6	133.86	11.5	134.09	134.70	-5.5	9,927	-0.06%
2021/03/10	2.1	131.77	1.1	132.46	131.90	1	9,978	0.01%
2021/03/09	16.4	130.23	12.2	130.87	131.35	4.2	9,987	0.04%
2021/03/08	10.6	132.18	14	133.04	131.85	-3.4	9,867	-0.03%
2021/03/05	14.5	130.51	2	130.78	131.95	12.5	9,749	0.13%
2021/03/04	39.3	132.75	0	0.00	132.75	39.3	9,669	0.41%
2021/03/03	5	134.18	12.1	134.62	135.40	-7.1	9,480	-0.07%
2021/03/02	5	134.61	9.3	135.11	133.45	-4.3	9,381	-0.05%
2021/02/26	26.7	134.04	23	134.08	133.40	3.7	9,330	0.04%
2021/02/25	4.2	137.00	1.1	137.52	137.55	3.1	8,991	0.03%
2021/02/24	10.3	136.81	0.3	136.55	136.45	10	8,916	0.11%
2021/02/23	6.6	137.39	3	137.55	138.50	3.6	8,820	0.04%
2021/02/22	4.7	139.30	5.2	139.30	138.80	-0.4	8,766	0.00%
2021/02/19	6.2	138.44	2	138.83	138.85	4.2	8,979	0.05%
2021/02/18	7.4	140.12	4	140.24	140.35	3.3	8,968	0.04%
2021/02/17	6.5	140.12	14.8	139.78	140.55	-8.3	8,948	-0.09%
2021/02/05	6.1	134.84	7.4	135.47	134.80	-1.3	8,696	-0.01%
2021/02/04	16.4	133.39	30.2	133.63	133.55	-13.8	8,613	-0.16%
2021/02/03	10.5	134.78	6	134.73	134.35	4.5	8,645	0.05%
2021/02/02	4.4	134.66	13.2	134.10	134.45	-8.8	8,600	-0.10%
2021/02/01	8.1	128.81	7	128.76	130.75	1.1	8,606	0.01%
2021/01/29	14.1	130.50	11.7	130.08	128.20	2.4	8,474	0.03%
2021/01/28	22.2	129.94	6.1	130.05	130.35	16.1	8,312	0.19%
2021/01/27	4.5	133.64	0.4	133.20	133.05	4	8,153	0.05%
2021/01/26	33.1	134.16	14.2	134.13	132.85	19	8,096	0.23%
2021/01/25	19.4	135.26	4	135.66	135.60	15.4	8,024	0.19%
2021/01/22	30.9	138.10	6	137.48	137.45	24.9	7,902	0.31%
2021/01/21	23.6	141.18	17.7	142.26	143.00	6	7,622	0.08%
2021/01/20	44.7	138.51	15.9	137.98	138.20	28.8	7,472	0.39%
2021/01/19	17.9	136.64	22.2	137.48	137.95	-4.3	7,029	-0.06%
2021/01/18	14.1	133.40	5.2	133.65	134.40	8.9	6,876	0.13%
2021/01/15	18.2	136.73	8.2	135.88	134.50	10	6,692	0.15%
2021/01/14	22.4	134.09	1.1	134.25	134.05	21.3	6,370	0.33%
2021/01/13	5	133.78	4.4	134.95	135.30	0.7	6,291	0.01%
2021/01/12	4.3	132.33	8.2	132.27	132.10	-3.9	6,137	-0.06%
2021/01/11	8.2	131.15	3.1	131.28	132.30	5.1	6,013	0.08%
2021/01/08	23.2	130.19	11.8	130.47	131.20	11.5	5,897	0.19%
2021/01/07	3.3	127.04	6	127.06	128.90	-2.7	5,756	-0.05%
2021/01/06	3.4	126.13	1	126.79	125.95	2.3	5,688	0.04%
2021/01/05	5.5	124.19	3.5	124.31	124.60	1.9	5,601	0.03%
2021/01/04	17.1	123.77	2.1	124.36	124.35	15	5,685	0.26%
2020/12/31	2.3	122.03	0.4	122.15	122.25	1.9	5,807	0.03%
2020/12/30	0	0.00	0.3	120.80	121.60	-0.3	5,778	-0.01%
2020/12/29	0	119.65	1	119.85	119.90	-1	5,802	-0.02%
2020/12/28	2.3	119.81	2.2	119.73	120.00	0.1	5,849	0.00%
2020/12/25	1.1	119.21	0	0.00	118.95	1.1	5,851	0.02%
2020/12/24	4.1	118.60	0	0.00	118.80	4.1	5,867	0.07%
2020/12/23	3	117.95	1	118.30	118.15	2	5,926	0.03%
2020/12/22	0.1	119.03	7	119.06	118.00	-6.9	6,014	-0.12%
2020/12/21	2	118.30	0	0.00	119.35	2	6,182	0.03%
2020/12/18	2	118.01	3.2	118.38	118.20	-1.2	6,199	-0.02%
2020/12/17	1.1	118.53	0	0.00	118.60	1.1	6,268	0.02%
2020/12/16	9	118.57	4	118.95	119.25	5	6,315	0.08%
2020/12/15	4.7	117.12	1	117.00	117.05	3.7	6,176	0.06%
2020/12/14	1.3	118.09	1.1	118.43	118.25	0.2	6,165	0.00%
2020/12/11	2.1	117.63	7	118.66	118.75	-4.9	6,372	-0.08%
2020/12/10	1.7	118.36	0.1	118.30	118.60	1.6	6,385	0.02%
2020/12/09	3	119.85	2.1	120.05	120.05	0.9	6,346	0.01%
2020/12/08	2.1	119.49	3.4	119.29	120.05	-1.3	6,292	-0.02%
2020/12/07	2	117.98	0.1	118.34	118.40	1.9	6,247	0.03%
2020/12/04	0	116.60	3	116.50	117.30	-3	6,240	-0.05%
2020/12/03	3.1	115.58	2.2	115.78	115.40	0.9	6,111	0.02%
2020/12/02	0.1	115.18	1.4	115.12	115.40	-1.2	6,104	-0.02%
2020/12/01	1.4	113.67	0.7	114.32	114.30	0.8	6,101	0.01%
2020/11/30	8.1	113.79	3	113.52	113.30	5.1	6,103	0.08%
2020/11/27	1.1	114.22	0	0.00	114.65	1.1	6,017	0.02%
2020/11/26	0	114.42	1	114.85	114.85	-1	6,025	-0.02%
2020/11/25	1.2	114.17	0	0.00	113.95	1.2	6,079	0.02%
2020/11/24	3.2	115.11	0	0.00	114.90	3.2	6,077	0.05%
2020/11/23	0.1	115.55	6.2	115.34	115.45	-6.1	6,072	-0.10%
2020/11/20	2.7	113.78	0	0.00	114.00	2.7	6,021	0.05%
2020/11/19	3	114.05	0.4	114.20	114.15	2.6	6,002	0.04%
2020/11/18	3.4	113.82	2	114.00	114.35	1.4	5,990	0.02%
2020/11/17	9.2	114.41	2.4	114.67	113.60	6.8	5,798	0.12%
2020/11/16	2	111.40	4.2	111.53	112.80	-2.2	5,974	-0.04%
2020/11/13	0.3	108.97	7	108.81	109.25	-6.7	5,922	-0.11%
2020/11/12	0.1	108.83	4	109.06	108.80	-3.9	5,921	-0.07%
2020/11/11	3	108.50	15.5	108.36	108.75	-12.5	5,951	-0.21%
2020/11/10	0.1	107.50	5	107.00	107.10	-4.9	5,872	-0.08%
2020/11/09	0	0.00	15	108.07	108.10	-15	5,890	-0.25%
2020/11/06	1	106.50	3	106.65	106.70	-2	5,800	-0.03%
2020/11/04	2.5	106.02	5.2	105.73	106.15	-2.7	5,775	-0.05%
2020/11/03	1	104.50	3.5	104.73	104.60	-2.5	5,805	-0.04%
2020/11/02	16.1	102.73	0	0.00	103.40	16.1	5,855	0.28%
2020/10/30	8	103.37	0	0.00	103.00	8	5,771	0.14%
2020/10/29	2.1	103.64	0.2	104.00	103.85	1.9	5,742	0.03%
2020/10/28	3	105.00	0	0.00	105.00	3	5,746	0.05%
2020/10/26	2.1	105.98	0.4	106.50	106.10	1.7	5,809	0.03%
2020/10/22	1	105.70	0	0.00	106.10	1	6,240	0.02%
2020/10/21	3	106.33	14	105.98	105.95	-11	6,583	-0.17%
2020/10/20	0	0.00	6	106.19	106.00	-6	6,751	-0.09%
2020/10/19	6	106.40	0	0.00	106.60	6	6,827	0.09%
2020/10/16	2.3	105.36	0	0.00	105.25	2.3	6,890	0.03%
2020/10/13	1.1	106.53	6	106.50	107.10	-4.9	7,587	-0.07%
2020/10/12	0	0.00	9.2	107.28	107.05	-9.2	7,623	-0.12%
2020/10/08	0.1	106.00	24	105.94	106.20	-24	7,814	-0.31%
2020/10/07	0	0.00	8	104.10	104.80	-8	7,814	-0.10%
2020/10/06	1	104.00	4	104.13	104.25	-3	7,948	-0.04%
2020/10/05	2	103.35	1	103.15	103.05	1	8,024	0.01%
2020/09/30	0.7	103.15	9	103.09	103.00	-8.3	8,046	-0.10%
2020/09/29	1	102.90	0	0.00	102.55	1	8,172	0.01%
2020/09/28	5	101.85	8	101.71	102.30	-3	8,341	-0.04%
2020/09/25	14	100.43	2	101.13	100.65	12	8,481	0.14%
2020/09/24	20.1	100.81	1	100.40	100.45	19.1	8,572	0.22%
2020/09/23	2.2	102.83	4.1	103.05	102.95	-1.8	8,435	-0.02%
2020/09/22	15	103.42	6	103.68	103.10	9	8,512	0.11%
2020/09/21	3	104.70	0	0.00	104.45	3	8,535	0.04%
2020/09/18	0	0.00	0.3	105.35	105.30	-0.3	8,603	0.00%
2020/09/17	6	106.30	2	105.63	105.40	4	8,688	0.05%
2020/09/16	1.1	106.81	3	106.73	106.55	-1.9	8,687	-0.02%
2020/09/15	0	0.00	20	104.85	104.95	-20	8,615	-0.23%
2020/09/14	1	103.29	5	104.09	104.55	-4	8,564	-0.05%
2020/09/10	0	0.00	3	103.03	103.20	-3	8,696	-0.03%
2020/09/09	3	101.62	2	101.90	102.30	1	8,816	0.01%
2020/09/07	0	102.55	11	102.65	102.40	-11	9,155	-0.12%
2020/09/04	8	102.14	5.5	102.00	102.55	2.5	9,299	0.03%
2020/09/03	0	0.00	4	103.98	103.30	-4	9,383	-0.04%
2020/09/02	4	102.61	0	0.00	103.00	4	9,487	0.04%
2020/09/01	0.2	103.45	1.1	102.84	103.35	-0.9	9,676	-0.01%
2020/08/31	11	102.89	15.3	104.04	101.80	-4.3	9,746	-0.04%
2020/08/28	15.4	103.39	0	0.00	103.50	15.4	9,900	0.16%
2020/08/27	1	104.60	32	105.55	104.55	-31	10,136	-0.31%
2020/08/26	0	0.00	4.2	104.18	104.30	-4.2	10,240	-0.04%
2020/08/25	2	103.95	20	103.98	103.90	-18	10,336	-0.17%
2020/08/24	0	0.00	7	103.10	103.10	-7	10,364	-0.07%
2020/08/21	2.4	102.84	7.2	102.25	102.80	-4.8	10,427	-0.05%
2020/08/20	21.3	101.39	5.1	100.52	100.60	16.2	10,368	0.16%
2020/08/19	9	104.44	2	105.20	104.25	7	10,314	0.07%
2020/08/18	33	104.99	6	105.15	105.00	27	10,301	0.26%
2020/08/17	0	0.00	6.4	105.51	105.60	-6.4	10,461	-0.06%
2020/08/14	0	0.00	3	104.18	104.50	-3	10,494	-0.03%
2020/08/13	0	0.00	51	104.30	104.25	-51	10,596	-0.48%
2020/08/12	36	103.37	1	103.40	103.25	35	10,596	0.33%
2020/08/11	1.2	104.86	2	105.30	104.80	-0.8	10,636	-0.01%
2020/08/10	0	0.00	2	105.23	105.60	-2	10,686	-0.02%
2020/08/07	5	104.61	0.3	104.65	104.65	4.7	10,733	0.04%
2020/08/06	1	105.55	1	105.20	105.40	0	10,703	0.00%
2020/08/05	1	104.15	0.4	104.25	104.30	0.6	10,772	0.01%
2020/08/04	5	102.85	33.3	102.96	103.30	-28.3	10,799	-0.26%
2020/08/03	35.4	102.38	1.3	102.28	102.00	34.2	10,820	0.32%
2020/07/31	1	103.90	0	0.00	103.80	1	10,803	0.01%
2020/07/30	2	104.38	1.4	103.76	104.05	0.6	10,817	0.01%
2020/07/29	4	102.99	13	102.97	102.55	-9	10,838	-0.08%
2020/07/28	5	106.22	10.1	105.74	103.60	-5.1	10,938	-0.05%
2020/07/27	5.2	103.24	33.3	103.05	103.30	-28.1	10,878	-0.26%
2020/07/24	22	99.00	2	99.40	98.50	20	10,696	0.19%
2020/07/23	22	98.49	15	98.83	98.85	7	10,533	0.07%
2020/07/22	8.1	98.85	13	98.99	98.95	-4.9	10,665	-0.05%
2020/07/21	0.3	98.45	12.7	98.86	98.70	-12.3	10,641	-0.12%
2020/07/20	2	96.90	3.3	96.89	97.05	-1.3	10,451	-0.01%
2020/07/17	6	97.38	13	96.99	97.20	-7	10,475	-0.07%
2020/07/16	12.1	96.19	6.4	96.34	96.10	5.7	10,526	0.05%
2020/07/15	2.2	97.04	3	97.43	97.05	-0.8	10,605	-0.01%
2020/07/14	1	95.70	2.9	96.10	96.65	-1.9	10,825	-0.02%
2020/07/13	2	95.93	11	95.75	96.05	-9	10,808	-0.08%
2020/07/10	0.3	94.65	16	95.29	94.65	-15.8	10,897	-0.14%
2020/07/09	1	95.25	10.1	95.30	95.45	-9.1	10,924	-0.08%
2020/07/08	2	95.13	6	95.20	95.15	-4	10,927	-0.04%
2020/07/07	2.1	94.89	4	94.72	94.50	-2	10,839	-0.02%
2020/07/06	3	93.92	21	93.77	94.15	-18	10,868	-0.17%
2020/07/03	2	92.40	4.2	92.50	92.55	-2.2	10,881	-0.02%
2020/07/02	1.2	91.19	12	91.12	91.50	-10.8	10,886	-0.10%
2020/07/01	1	90.50	7	90.79	90.50	-6	10,964	-0.05%
2020/06/30	2.5	89.81	12	89.76	89.90	-9.5	10,963	-0.09%
2020/06/29	4.1	89.08	3	89.12	89.10	1.1	10,992	0.01%
2020/06/24	0	0.00	11	90.06	90.00	-11	11,055	-0.10%
2020/06/23	4	89.19	2	89.55	89.45	2	11,253	0.02%
2020/06/22	0	0.00	3	89.05	89.05	-3	11,428	-0.03%
2020/06/19	1	88.70	0.4	88.90	88.85	0.6	11,796	0.01%
2020/06/18	2	88.45	3	88.70	88.90	-1	12,203	-0.01%
2020/06/17	3	88.62	2	88.55	89.00	1	12,493	0.01%
2020/06/16	2	88.70	16	88.91	88.90	-14	12,982	-0.11%
2020/06/15	16	87.49	14	87.81	87.00	2	13,934	0.01%
2020/06/12	7	88.06	6	87.60	88.25	1	14,552	0.01%
2020/06/11	7	89.30	16	90.40	89.05	-9	15,044	-0.06%
2020/06/10	0	0.00	5	89.87	90.45	-5	15,370	-0.03%
2020/06/09	2	89.63	5	89.57	89.60	-3	16,081	-0.02%
2020/06/08	2	88.98	9	89.37	89.50	-7	16,639	-0.04%
2020/06/05	1	87.90	62	88.11	88.35	-61	16,634	-0.37%
2020/06/04	7.1	87.60	1.4	87.51	87.60	5.7	16,865	0.03%
2020/06/03	1	86.40	17	86.48	86.80	-16	17,076	-0.09%
2020/06/02	2	85.40	13	85.46	85.30	-11	17,058	-0.06%
2020/06/01	2	84.90	10	84.85	84.90	-8	17,022	-0.05%
2020/05/28	1	84.70	4	84.76	83.85	-3	17,119	-0.02%
2020/05/27	4	84.46	0	0.00	84.35	4	17,458	0.02%
2020/05/26	5	84.14	17	84.51	84.45	-12	17,792	-0.07%
2020/05/25	4.1	82.98	2	83.30	83.50	2.1	17,786	0.01%
2020/05/22	17.2	83.05	1	83.00	82.95	16.2	17,846	0.09%
2020/05/21	1	84.55	2	84.50	84.50	-1	17,849	-0.01%
2020/05/20	2	83.83	4.1	83.95	83.80	-2.1	17,813	-0.01%
2020/05/19	0	0.00	5	84.10	83.90	-5	17,757	-0.03%
2020/05/18	8	83.02	3	83.08	83.15	5	17,798	0.03%
2020/05/15	1.3	83.83	2	83.95	83.85	-0.7	17,869	0.00%
2020/05/14	18.1	83.37	1	83.25	83.30	17.1	17,870	0.10%
2020/05/13	4.2	83.95	5	83.78	84.30	-0.8	17,808	0.00%
2020/05/12	22.3	83.93	3	84.20	84.05	19.3	17,821	0.11%
2020/05/11	4	85.29	6	85.17	85.05	-2	17,723	-0.01%
2020/05/08	5	84.23	8	84.50	84.35	-3	17,698	-0.02%
2020/05/07	8.1	83.88	0	0.00	83.85	8.1	17,719	0.05%
2020/05/06	13.2	83.21	0	0.00	83.50	13.2	17,775	0.07%
2020/05/05	3	83.50	1	83.40	83.40	2	17,851	0.01%
2020/05/04	40	82.77	1	83.25	83.00	39	17,833	0.22%
2020/04/30	8.1	84.67	13	84.97	85.50	-4.9	17,721	-0.03%
2020/04/29	2.2	83.77	10.5	83.65	83.70	-8.3	17,672	-0.05%
2020/04/28	0	0.00	7	82.29	82.55	-7	17,849	-0.04%
2020/04/27	7.2	82.09	12	82.22	82.55	-4.8	18,260	-0.03%
2020/04/24	1	80.85	1	80.90	80.90	0	18,144	0.00%
2020/04/23	2.2	80.66	2	81.80	80.90	0.2	18,184	0.00%
2020/04/22	17.6	79.97	2	79.88	80.60	15.6	18,107	0.09%
2020/04/21	31.3	80.92	12	80.81	80.60	19.3	18,096	0.11%
2020/04/20	14.1	83.11	5	83.02	83.00	9.1	17,938	0.05%
2020/04/17	11.4	83.21	39.1	83.41	83.25	-27.7	17,844	-0.16%
2020/04/16	4.2	80.80	1	80.15	80.80	3.2	17,420	0.02%
2020/04/15	3.5	81.33	36	81.25	81.20	-32.5	17,333	-0.19%
2020/04/14	12.6	80.77	11.1	80.46	80.95	1.5	17,185	0.01%
2020/04/13	16	79.02	0	0.00	78.80	16	17,072	0.09%
2020/04/10	5	79.06	21	78.90	79.30	-16	17,104	-0.09%
2020/04/09	8.3	79.69	4	79.48	79.25	4.3	17,121	0.03%
2020/04/08	25.3	79.53	18	79.01	79.60	7.2	16,942	0.04%
2020/04/07	10.3	78.53	19	78.53	78.50	-8.8	16,760	-0.05%
2020/04/06	0.3	77.50	20	76.55	77.05	-19.7	16,558	-0.12%
2020/04/01	9	76.12	5	76.24	75.90	4	16,404	0.02%
2020/03/31	24	77.03	1	76.15	76.15	23	16,291	0.14%
2020/03/30	4.2	74.73	1	75.45	75.85	3.2	16,158	0.02%
2020/03/27	27.2	77.67	20.1	77.77	76.60	7.1	15,956	0.04%
2020/03/26	5.2	76.91	11	76.34	77.20	-5.8	15,647	-0.04%
2020/03/25	19.1	77.09	28	77.07	76.85	-9	15,383	-0.06%
2020/03/24	12	74.68	11	74.48	74.25	1	14,877	0.01%
2020/03/23	14.2	71.15	9	70.88	70.80	5.2	14,493	0.04%
2020/03/20	13.1	71.89	14	72.23	74.00	-0.9	14,198	-0.01%
2020/03/19	60.1	69.32	10	70.17	68.55	50.1	13,591	0.37%
2020/03/18	23.5	74.15	9	74.18	72.80	14.5	12,556	0.12%
2020/03/17	47.2	75.05	3	75.00	74.85	44.2	11,920	0.37%
2020/03/16	51.1	79.08	18	77.86	77.30	33.1	11,101	0.30%
2020/03/13	23.2	77.45	21	79.55	81.00	2.2	10,628	0.02%
2020/03/12	34	82.36	2	81.60	82.15	32	9,783	0.33%
2020/03/11	4	85.53	2	86.10	85.30	2	9,093	0.02%
2020/03/10	17	85.28	5.3	85.40	86.30	11.7	8,896	0.13%
2020/03/09	35	86.13	5	85.94	85.85	30	8,539	0.35%
2020/03/06	14.1	88.51	3	88.40	88.35	11.1	8,102	0.14%
2020/03/05	3.1	89.84	1	90.00	90.20	2.1	7,852	0.03%
2020/03/04	11	88.85	11	88.83	89.20	0	7,779	0.00%
2020/03/03	3	88.43	4	88.75	88.60	-1	7,661	-0.01%
2020/03/02	15.8	87.49	2	87.33	87.35	13.8	7,510	0.18%
2020/02/27	19.3	88.65	2.3	88.93	88.65	17	7,110	0.24%
2020/02/26	2.1	89.24	0	0.00	89.45	2.1	6,741	0.03%
2020/02/25	4	89.93	1	90.10	90.35	3	6,515	0.05%
2020/02/24	8	90.03	2	90.10	90.10	6	6,423	0.09%
2020/02/21	0	0.00	6	91.67	91.25	-6	6,330	-0.09%
2020/02/20	3	92.38	0	0.00	91.70	3	6,287	0.05%
2020/02/19	2	91.18	3	91.70	92.10	-1	6,213	-0.02%
2020/02/18	6	91.32	1	91.10	91.05	5	6,122	0.08%
2020/02/17	4	92.26	0	0.00	92.30	4	5,950	0.07%
2020/02/14	1	93.10	1	92.95	92.95	0	5,878	0.00%
2020/02/13	2	92.95	4	92.89	92.80	-2	5,836	-0.03%
2020/02/12	1	92.45	2	92.50	92.65	-1	5,837	-0.02%
2020/02/10	5	89.95	0	0.00	91.00	5	5,757	0.09%
2020/02/07	4	91.10	9	91.11	91.20	-5	5,710	-0.09%
2020/02/06	1	91.75	0	0.00	92.30	1	5,616	0.02%
2020/02/05	4	90.90	2	90.80	90.85	2	5,550	0.04%
2020/02/04	19	89.70	9	90.63	90.60	10	5,485	0.18%
2020/02/03	8	88.55	1.1	87.78	89.05	6.9	5,494	0.13%
2020/01/31	19	90.16	1	90.65	89.95	18	5,321	0.34%
2020/01/30	28	93.50	11	93.70	92.15	17	5,069	0.34%
2020/01/17	29	97.43	0.7	97.70	97.30	28.3	4,632	0.61%
2020/01/16	6	97.13	10.9	97.23	97.30	-4.9	4,540	-0.11%
2020/01/15	4	97.95	0	0.00	97.60	4	4,438	0.09%
2020/01/14	3	98.58	20	98.65	98.60	-17	4,321	-0.39%
2020/01/13	0	0.00	12	97.98	98.00	-12	4,147	-0.29%
2020/01/10	6	97.36	2	97.35	97.30	4	4,083	0.10%
2020/01/09	6	96.68	0	0.00	96.95	6	3,974	0.15%
2020/01/08	27	95.18	0	0.00	95.65	27	3,921	0.69%
2020/01/07	4	95.89	1	96.10	96.10	3	3,852	0.08%
2020/01/06	11	96.49	1	96.55	96.40	10	3,905	0.26%
2020/01/03	1	97.20	1	98.40	97.65	0	3,865	0.00%
2019/12/31	6	97.04	0	0.00	96.95	6	3,942	0.15%
2019/12/30	1.9	97.95	0	0.00	97.80	1.9	3,933	0.05%
2019/12/27	10	98.00	1	98.05	98.00	9	3,962	0.23%
2019/12/26	4	97.35	0	0.00	97.35	4	4,006	0.10%
2019/12/25	0	0.00	10	97.12	97.35	-10	4,106	-0.24%
2019/12/24	1	97.20	0	0.00	97.20	1	4,224	0.02%
2019/12/23	1	97.00	0	0.00	97.15	1	4,287	0.02%
2019/12/20	1	96.95	0.4	97.05	96.95	0.6	4,296	0.02%
2019/12/19	0	0.00	1	98.20	97.65	-1	4,321	-0.02%
2019/12/18	0	0.00	0.2	98.15	98.20	-0.2	4,356	0.00%
2019/12/17	0	0.00	0	98.00	98.15	0	4,431	0.00%
2019/12/16	0	0.00	1	96.85	96.85	-1	4,483	-0.02%
2019/12/13	15	97.13	3	97.15	96.90	12	4,692	0.26%
2019/12/12	1.5	95.93	12	95.76	95.85	-10.5	4,677	-0.22%
2019/12/09	1	93.55	0	0.00	93.65	1	4,831	0.02%
2019/12/06	0	93.05	0.3	93.05	93.05	-0.2	4,869	0.00%
2019/12/05	0	0.00	50	92.90	92.90	-50	5,023	-1.00%
2019/12/04	5	91.67	30	91.80	91.70	-25	5,253	-0.48%
2019/12/02	5	91.89	2	91.98	92.05	3	5,793	0.05%
2019/11/29	49	91.77	0	0.00	91.50	49	5,843	0.84%
2019/11/28	4	92.90	0	0.00	92.95	4	5,862	0.07%
2019/11/27	0	0.00	11	93.18	93.20	-11	6,162	-0.18%
2019/11/26	0.3	92.85	0.2	92.85	92.85	0.1	6,183	0.00%
2019/11/25	1	92.75	0	0.00	92.60	1	6,175	0.02%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	28	92.16	0	0.00	92.50	28	6,355	0.44%
2019/11/19	2.3	93.05	2	93.23	93.60	0.3	6,378	0.00%
2019/11/18	2	92.70	1	92.80	92.90	1	6,432	0.02%
2019/11/15	24	92.30	5	92.15	92.30	19	6,467	0.29%
2019/11/14	0	0.00	1	91.60	91.40	-1	6,534	-0.02%
2019/11/13	0	0.00	0.2	91.45	91.45	-0.2	6,600	0.00%
2019/11/12	0	0.00	6	91.63	92.00	-6	6,834	-0.09%
2019/11/11	2	91.80	46	91.76	91.15	-44	6,916	-0.64%
2019/11/08	2	92.85	6.5	92.60	92.55	-4.5	6,942	-0.07%
2019/11/07	4	92.84	0	0.00	92.85	4	6,947	0.06%
2019/11/06	2	93.05	0	0.00	93.35	2	6,980	0.03%
2019/11/05	10	92.71	2	92.58	92.90	8	7,187	0.11%
2019/11/04	3	91.52	1	92.00	92.20	2	7,536	0.03%
2019/11/01	0	0.00	2	89.93	90.10	-2	7,768	-0.03%
2019/10/31	0	0.00	3	90.25	90.10	-3	8,003	-0.04%
2019/10/30	0	0.00	10	89.68	89.85	-10	7,929	-0.13%
2019/10/29	1	89.55	10	89.46	89.45	-9	7,891	-0.11%
2019/10/28	29	89.25	0	0.00	89.20	29	7,803	0.37%
2019/10/25	0	0.00	1	88.80	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	2	88.63	88.80	-2	7,690	-0.03%
2019/10/23	2	88.50	31.2	88.69	88.45	-29.2	7,729	-0.38%
2019/10/22	0	0.00	1	88.70	88.70	-1	7,742	-0.01%
2019/10/21	3	87.75	1	87.95	87.85	2	7,787	0.03%
2019/10/16	12	87.91	3	88.03	88.10	9	8,108	0.11%
2019/10/15	0	0.00	2	87.65	87.70	-2	8,218	-0.02%
2019/10/14	2.3	87.31	9.4	87.38	87.55	-7.1	8,237	-0.09%
2019/10/09	0	0.00	1	85.85	85.80	-1	8,235	-0.01%
2019/10/08	0	0.00	9.6	86.37	86.50	-9.6	8,169	-0.12%
2019/10/07	0	85.45	0.2	85.45	85.45	-0.2	8,139	0.00%
2019/10/03	3	84.40	3	85.00	84.80	0	8,150	0.00%
2019/10/02	0	85.65	3	85.75	85.65	-3	8,133	-0.04%
2019/10/01	5	85.80	43	85.46	85.95	-38	8,066	-0.47%
2019/09/27	0	0.00	5	85.00	84.60	-5	8,011	-0.06%
2019/09/26	2	84.60	6	84.64	84.30	-4	8,006	-0.05%
2019/09/25	26	84.10	2	83.95	84.10	24	8,007	0.30%
2019/09/24	0.3	84.60	1	84.85	84.65	-0.7	8,170	-0.01%
2019/09/23	2	84.60	1	84.70	84.50	1	8,155	0.01%
2019/09/20	2	84.75	1.6	84.80	84.70	0.4	8,338	0.01%
2019/09/19	6	84.53	0	0.00	84.45	6	8,300	0.07%
2019/09/18	8	84.89	14	84.83	84.95	-6	8,303	-0.07%
2019/09/17	2	84.25	0	0.00	84.25	2	8,296	0.02%
2019/09/16	1	84.35	1.1	84.03	84.40	-0.1	8,469	0.00%
2019/09/12	0	0.00	11	84.05	83.90	-11	8,480	-0.13%
2019/09/11	5	83.53	4	83.43	83.45	1	8,689	0.01%
2019/09/10	3	83.38	6	83.40	83.40	-3	8,659	-0.03%
2019/09/09	4	83.75	7	83.80	83.80	-3	8,675	-0.03%
2019/09/06	0	0.00	26	83.45	83.50	-26	8,517	-0.31%
2019/09/05	0	0.00	22	82.96	83.00	-22	8,329	-0.26%
2019/09/04	0	0.00	17	82.07	82.15	-17	8,060	-0.21%
2019/09/03	7	81.49	7	81.80	81.20	0	8,057	0.00%
2019/09/02	0	0.00	1	81.75	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	24	81.74	81.85	-24	8,117	-0.30%
2019/08/29	5	80.53	0	0.00	80.55	5	7,912	0.06%
2019/08/28	1	80.35	26	80.44	80.40	-25	7,978	-0.31%
2019/08/26	31.2	79.74	1	80.10	79.65	30.2	8,107	0.37%
2019/08/23	1	80.85	2	81.00	81.00	-1	8,030	-0.01%
2019/08/22	2	80.90	1	81.35	80.90	1	8,137	0.01%
2019/08/21	0	0.00	6	81.03	81.10	-6	8,144	-0.07%
2019/08/20	2	80.90	1.5	81.00	81.00	0.5	8,234	0.01%
2019/08/16	2	79.35	25	80.10	80.35	-23	8,584	-0.27%
2019/08/15	35	79.41	4	79.20	79.40	31	8,658	0.36%
2019/08/14	2	80.63	27	80.74	80.30	-25	8,722	-0.29%
2019/08/13	9	79.77	0	0.00	79.70	9	8,837	0.10%
2019/08/08	4	80.51	0	0.00	80.65	4	9,337	0.04%
2019/08/07	4	80.01	0	0.00	79.70	4	9,541	0.04%
2019/08/06	33	79.47	3	79.63	80.10	30	9,598	0.31%
2019/08/05	41	80.12	0	0.00	80.15	41	9,494	0.43%
2019/08/02	21	80.78	0	0.00	80.95	21	9,347	0.22%
2019/08/01	1	82.35	0	0.00	82.30	1	9,181	0.01%
2019/07/31	20	82.55	20	82.85	82.80	0	9,324	0.00%
2019/07/30	0	0.00	2	83.25	83.20	-2	9,505	-0.02%
2019/07/29	0	0.00	1	83.30	83.45	-1	9,595	-0.01%
2019/07/25	0	0.00	5	83.74	83.80	-5	10,100	-0.05%
2019/07/24	0	0.00	2	83.75	83.55	-2	10,072	-0.02%
2019/07/23	0	0.00	4	83.73	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	28.1	83.45	83.40	-28.1	10,034	-0.28%
2019/07/19	1	83.15	23.2	83.22	83.00	-22.2	9,953	-0.22%
2019/07/18	10	82.79	0	0.00	82.70	10	9,842	0.10%
2019/07/16	0	0.00	6	83.40	83.35	-6	9,688	-0.06%
2019/07/15	0	0.00	5	83.20	83.20	-5	9,805	-0.05%
2019/07/12	0	0.00	7	82.85	82.75	-7	9,994	-0.07%
2019/07/11	25	82.95	13	82.90	82.85	12	10,329	0.12%
2019/07/10	0	0.00	2	82.20	82.20	-2	10,286	-0.02%
2019/07/09	1	81.45	1	81.60	81.50	0	10,340	0.00%
2019/07/05	0	0.00	1	81.90	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	3	82.00	82.00	-3	10,624	-0.03%
2019/07/03	10	81.55	2	81.50	81.50	8	10,782	0.07%
2019/07/02	0	0.00	11	82.50	82.45	-11	10,772	-0.10%
2019/07/01	0	0.00	18	82.66	82.65	-18	10,800	-0.17%
2019/06/28	0.4	81.35	1	80.90	80.90	-0.6	10,664	-0.01%
2019/06/27	0	0.00	31	81.32	81.50	-31	10,782	-0.29%
2019/06/26	1.2	80.56	6	80.45	80.35	-4.8	10,621	-0.04%
2019/06/25	2	80.68	11	81.01	80.75	-9	10,580	-0.09%
2019/06/24	0	0.00	12	81.31	81.20	-12	10,490	-0.11%
2019/06/21	0	0.00	17.1	81.01	80.85	-17.1	10,258	-0.17%
2019/06/20	0	0.00	17	80.90	80.85	-17	10,120	-0.17%
2019/06/19	0	0.00	23	80.28	80.75	-23	10,042	-0.23%
2019/06/18	4	78.71	0	0.00	78.90	4	9,868	0.04%
2019/06/17	1	78.70	0	0.00	78.70	1	10,017	0.01%
2019/06/14	0	0.00	2	79.03	78.90	-2	10,058	-0.02%
2019/06/13	0	0.00	3	79.13	79.05	-3	10,209	-0.03%
2019/06/12	2	79.70	1	79.50	79.70	1	10,302	0.01%
2019/06/11	2	79.50	5	79.65	79.40	-3	10,234	-0.03%
2019/06/10	0	0.00	27	78.72	79.05	-27	10,226	-0.26%
2019/06/06	20	77.65	1	77.70	77.70	19	10,329	0.18%
2019/06/05	0.1	78.45	1	78.85	78.30	-1	10,282	-0.01%
2019/06/04	3.3	78.03	0	0.00	78.05	3.3	10,331	0.03%
2019/06/03	1	78.20	21	78.20	78.55	-20	10,515	-0.19%
2019/05/31	6	78.20	6.5	78.33	78.45	-0.5	10,741	0.00%
2019/05/30	11	77.30	1	77.35	77.40	10	10,771	0.09%
2019/05/29	10	76.62	0	0.00	76.75	10	10,785	0.09%
2019/05/28	7	76.99	0	0.00	77.10	7	10,839	0.06%
2019/05/27	8.2	77.06	0	0.00	77.15	8.2	10,940	0.07%
2019/05/24	24	77.27	2	77.20	77.35	22	11,071	0.20%
2019/05/23	37	77.08	1	77.10	76.95	36	11,135	0.32%
2019/05/22	8	78.46	2	78.35	78.40	6	11,019	0.05%
2019/05/21	13	78.13	0	0.00	78.40	13	11,415	0.11%
2019/05/20	11.1	78.22	2	78.30	78.20	9.1	11,133	0.08%
2019/05/17	23.2	78.53	1	78.50	78.25	22.2	11,004	0.20%
2019/05/16	15.2	79.14	0	0.00	79.05	15.2	10,671	0.14%
2019/05/15	27	79.74	0	0.00	79.75	27	10,447	0.26%
2019/05/14	20.5	79.55	0	0.00	79.65	20.5	10,229	0.20%
2019/05/13	27	80.42	1	80.55	80.15	26	9,994	0.26%
2019/05/10	12	81.80	1	81.05	81.50	11	9,793	0.11%
2019/05/09	10	81.84	0	0.00	81.55	10	9,684	0.10%
2019/05/08	1	82.45	0	0.00	82.55	1	9,642	0.01%
2019/05/07	3	82.75	2	83.18	83.15	1	9,480	0.01%
2019/05/06	8	82.31	8	82.29	82.30	0	9,368	0.00%
2019/05/03	0	0.00	17	83.48	83.75	-17	9,302	-0.18%
2019/05/02	1	83.00	2	82.95	83.00	-1	8,904	-0.01%
2019/04/26	3	82.47	1	82.40	82.45	2	9,151	0.02%
2019/04/25	0	0.00	0.2	83.40	83.40	-0.2	9,254	0.00%
2019/04/24	1	83.00	0	0.00	83.20	1	9,451	0.01%
2019/04/23	0	0.00	4	82.63	83.05	-4	9,597	-0.04%
2019/04/22	0	0.00	20	82.75	82.70	-20	9,585	-0.21%
2019/04/19	0	0.00	2	83.40	82.80	-2	9,709	-0.02%
2019/04/18	1	83.00	14	83.02	82.70	-13	9,548	-0.14%
2019/04/17	0	0.00	13	82.83	82.75	-13	9,394	-0.14%
2019/04/16	0	0.00	10	81.99	82.10	-10	9,192	-0.11%
2019/04/11	1	81.00	7	81.23	81.15	-6	9,630	-0.06%
2019/04/10	0	0.00	5	81.44	81.50	-5	9,634	-0.05%
2019/04/09	1	80.95	30	81.18	81.40	-29	9,531	-0.30%
2019/04/08	5	80.95	12	80.85	80.90	-7	9,436	-0.07%
2019/04/02	0	0.00	1	80.35	80.15	-1	9,539	-0.01%
2019/04/01	2	80.15	4	80.08	79.85	-2	9,544	-0.02%
2019/03/27	0	0.00	2	78.65	78.50	-2	9,559	-0.02%
2019/03/26	1	78.55	0	0.00	78.65	1	9,592	0.01%
2019/03/25	8	78.08	3	78.25	78.15	5	9,674	0.05%
2019/03/22	1	79.25	6	79.29	79.35	-5	9,652	-0.05%
2019/03/21	0	0.00	7	79.11	79.15	-7	9,683	-0.07%
2019/03/20	1	78.40	7	78.46	78.50	-6	9,598	-0.06%
2019/03/19	3	78.08	4	78.30	78.40	-1	9,545	-0.01%
2019/03/18	0	78.10	12	77.98	78.10	-12	9,490	-0.13%
2019/03/15	0	0.00	1	77.55	77.60	-1	9,503	-0.01%
2019/03/13	3	77.15	0	0.00	77.10	3	9,677	0.03%
2019/03/12	0	0.00	7	77.40	77.25	-7	9,668	-0.07%
2019/03/11	1	75.85	0	0.00	76.15	1	9,506	0.01%
2019/03/08	4	75.90	0	0.00	76.00	4	9,659	0.04%
2019/03/07	4	76.74	0	0.00	76.65	4	9,564	0.04%
2019/03/06	0	0.00	0	77.00	76.95	0	9,408	0.00%
2019/03/05	0	0.00	10	76.70	76.75	-10	9,208	-0.11%
2019/03/04	2	77.50	6	77.10	76.95	-4	9,178	-0.04%
2019/02/27	0	0.00	7	77.64	77.65	-7	9,143	-0.08%
2019/02/26	0	0.00	1	77.70	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	2	77.40	77.50	-2	8,829	-0.02%
2019/02/22	3	76.85	3	76.85	76.95	0	8,759	0.00%
2019/02/21	2	76.40	4	76.71	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	4	76.50	76.35	-4	8,545	-0.05%
2019/02/19	1	75.50	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	8	75.68	75.65	-8	8,168	-0.10%
2019/02/15	2	75.15	0	0.00	75.05	2	8,163	0.02%
2019/02/14	1.4	75.50	0	0.00	75.25	1.4	8,284	0.02%
2019/02/13	0	0.00	5	75.60	75.50	-5	8,325	-0.06%
2019/02/12	0	0.00	1	75.60	75.65	-1	8,870	-0.01%
2019/02/11	2	75.05	4	75.40	75.15	-2	8,939	-0.02%
2019/01/30	2	74.35	4	74.45	74.35	-2	8,933	-0.02%
2019/01/29	5	74.38	0	0.00	74.50	5	8,949	0.06%
2019/01/28	13	75.20	1	75.25	75.15	12	8,953	0.13%
2019/01/25	3	74.98	3	74.73	75.00	0	9,001	0.00%
2019/01/24	0	0.00	1	73.95	74.05	-1	8,992	-0.01%
2019/01/23	11	73.82	0	0.00	73.70	11	9,099	0.12%
2019/01/22	6	73.90	0	0.00	74.05	6	9,094	0.07%
2019/01/21	0	0.00	12	76.57	76.50	-12	9,112	-0.13%
2019/01/18	0	0.00	2	76.00	75.95	-2	9,237	-0.02%
2019/01/17	1	75.55	21	75.84	75.55	-20	9,581	-0.21%
2019/01/15	22	75.65	1	75.25	75.65	21	9,789	0.21%
2019/01/11	1	75.60	0	0.00	75.50	1	9,912	0.01%
2019/01/09	0	0.00	4	74.60	75.00	-4	10,164	-0.04%
2019/01/08	0	73.85	0	0.00	73.65	0	10,251	0.00%
2019/01/07	0	0.00	1	73.40	73.95	-1	10,889	-0.01%
2019/01/04	14	72.49	4	72.20	72.20	10	11,031	0.09%
2019/01/03	6	73.49	0	0.00	73.35	6	11,818	0.05%
2019/01/02	5	74.42	0	0.00	74.05	5	11,938	0.04%
2018/12/28	0	0.00	5	75.22	75.50	-5	12,571	-0.04%
2018/12/27	3	74.98	2	75.10	75.05	1	12,940	0.01%
2018/12/26	3	73.65	5	74.00	73.55	-2	12,942	-0.02%
2018/12/25	11	73.58	0	0.00	73.75	11	12,867	0.09%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/21	1.4	75.21	1	74.95	75.20	0.4	12,926	0.00%
2018/12/20	1	75.00	0	0.00	75.05	1	13,248	0.01%
2018/12/19	2	75.60	1	75.70	75.90	1	13,222	0.01%
2018/12/14	4	75.15	0	0.00	75.35	4	13,243	0.03%
2018/12/13	0	0.00	3	76.40	76.30	-3	13,211	-0.02%
2018/12/12	2	75.60	2	75.78	76.20	0	13,210	0.00%
2018/12/11	7	74.80	0	0.00	75.05	7	13,215	0.05%
2018/12/10	4	74.59	1	74.50	74.45	3	13,270	0.02%
2018/12/07	4	75.61	0	0.00	75.45	4	13,404	0.03%
2018/12/06	16	75.22	1	75.05	75.10	15	13,600	0.11%
2018/12/05	2	76.85	0	0.00	76.65	2	13,587	0.01%
2018/12/04	0	0.00	6	78.26	78.25	-6	13,516	-0.04%
2018/12/03	3	78.35	12.1	78.88	78.80	-9.1	13,489	-0.07%
2018/11/30	0	0.00	10	77.30	76.75	-10	13,291	-0.08%
2018/11/27	6	75.66	0	0.00	76.05	6	13,089	0.05%
2018/11/26	10	76.35	0	0.00	76.15	10	13,032	0.08%
2018/11/22	0	0.00	1	76.00	75.60	-1	13,247	-0.01%
2018/11/21	5	75.95	0	0.00	76.00	5	13,286	0.04%
2018/11/20	3	75.95	0	0.00	76.00	3	13,118	0.02%
2018/11/19	1	76.75	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/15	1	76.90	0.2	77.85	77.60	0.8	12,876	0.01%
2018/11/14	1	77.35	0	0.00	77.35	1	12,865	0.01%
2018/11/13	3	76.20	1	76.60	77.10	2	12,813	0.02%
2018/11/12	1	78.05	4	77.88	78.00	-3	12,712	-0.02%
2018/11/09	1	78.10	2	77.73	77.80	-1	12,685	-0.01%
2018/11/08	2	78.88	5	78.81	78.85	-3	12,143	-0.02%
2018/11/07	0	0.00	1	78.40	78.40	-1	12,009	-0.01%
2018/11/06	1	77.95	0	0.00	78.00	1	12,027	0.01%
2018/11/05	0	0.00	2	78.00	78.25	-2	11,945	-0.02%
2018/11/02	1	78.50	6	78.46	78.65	-5	11,895	-0.04%
2018/11/01	0	0.00	7	78.33	78.40	-7	11,851	-0.06%
2018/10/31	4	77.23	0	0.00	77.55	4	11,758	0.03%
2018/10/30	2	76.03	3	75.80	75.95	-1	11,634	-0.01%
2018/10/29	3	75.82	1	75.40	75.75	2	11,553	0.02%
2018/10/26	8	75.09	1	75.35	75.40	7	11,468	0.06%
2018/10/25	11	75.72	7	76.02	75.50	4	11,239	0.04%
2018/10/24	3	77.25	0	0.00	77.40	3	10,803	0.03%
2018/10/23	8	77.99	1	78.15	77.75	7	10,641	0.07%
2018/10/22	6	78.47	6	78.63	79.20	0	10,326	0.00%
2018/10/19	3	78.48	4	78.55	79.30	-1	10,260	-0.01%
2018/10/18	2	79.18	0	0.00	79.15	2	10,165	0.02%
2018/10/17	20	80.31	3	80.42	79.40	17	10,117	0.17%
2018/10/16	12	79.14	1	79.40	79.30	11	9,921	0.11%
2018/10/15	20	78.90	2	79.20	79.20	18	9,950	0.18%
2018/10/12	35	78.36	10	78.82	80.05	25	9,350	0.27%
2018/10/11	61	78.54	3	77.68	77.40	58	9,184	0.63%
2018/10/09	34	83.11	0	0.00	83.25	34	8,092	0.42%
2018/10/08	51	82.85	0	0.00	83.00	51	7,840	0.65%
2018/10/05	23	83.79	0	0.00	83.45	23	7,292	0.32%
2018/10/04	11	84.85	0	0.00	84.90	11	6,962	0.16%
2018/10/01	0	0.00	6	87.32	87.35	-6	6,934	-0.09%
2018/09/28	0	0.00	10	87.40	86.90	-10	6,925	-0.14%
2018/09/27	0	0.00	35	87.24	87.35	-35	6,757	-0.52%
2018/09/26	2	86.95	19.7	86.88	86.90	-17.7	6,323	-0.28%
2018/09/25	0	0.00	13	87.03	87.10	-13	6,273	-0.21%
2018/09/21	2	85.95	0	0.00	86.85	2	6,218	0.03%
2018/09/19	2	85.80	0	0.00	86.15	2	6,337	0.03%
2018/09/17	0	0.00	1	86.50	85.85	-1	6,533	-0.02%
2018/09/14	5	86.24	0	0.00	86.50	5	6,517	0.08%
2018/09/13	33	85.12	0	0.00	84.95	33	6,481	0.51%
2018/09/12	16	85.49	0	0.00	85.55	16	6,167	0.26%
2018/09/11	33	85.60	2	85.55	85.65	31	5,989	0.52%
2018/09/05	0	0.00	2	87.10	87.00	-2	5,786	-0.03%
2018/09/03	0	0.00	0.3	86.65	86.45	-0.3	5,798	0.00%
2018/08/31	2	87.00	1	86.75	86.95	1	5,795	0.02%
2018/08/30	0	0.00	10	87.68	87.55	-10	5,836	-0.17%
2018/08/29	0	0.00	2	87.15	87.25	-2	5,778	-0.03%
2018/08/28	4	86.30	0	0.00	86.25	4	5,600	0.07%
2018/08/27	0	0.00	0.6	85.60	85.55	-0.6	5,580	-0.01%
2018/08/23	4	84.75	0	0.00	85.05	4	5,512	0.07%
2018/08/21	0	0.00	5	84.55	84.55	-5	5,515	-0.09%
2018/08/20	1	83.75	0	0.00	83.95	1	5,480	0.02%
2018/08/17	10	83.84	0	0.00	83.65	10	5,479	0.18%
2018/08/16	4	83.85	0	0.00	83.80	4	5,421	0.07%
2018/08/14	0	0.00	7	84.25	84.55	-7	5,340	-0.13%
2018/08/13	0.2	84.75	0	0.00	83.95	0.2	5,368	0.00%
2018/08/10	1	86.10	0	0.00	85.70	1	5,285	0.02%
2018/08/08	0	0.00	5	86.23	86.15	-5	5,408	-0.09%
2018/08/06	0	0.00	1	85.60	85.70	-1	5,727	-0.02%
2018/08/02	0	0.00	1	85.70	84.85	-1	6,060	-0.02%
2018/08/01	1	85.90	0	0.00	86.15	1	6,036	0.02%
2018/07/31	0	0.00	2	85.45	85.55	-2	6,058	-0.03%
2018/07/30	0	0.00	1	85.85	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	2	85.25	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/25	1	84.80	3	84.70	84.75	-2	6,080	-0.03%
2018/07/24	1	84.50	0	0.00	84.70	1	6,082	0.02%
2018/07/23	0	0.00	8	84.52	84.55	-8	6,204	-0.13%
2018/07/20	0	0.00	19	84.32	84.65	-19	6,337	-0.30%
2018/07/19	0	0.00	9	83.56	83.30	-9	6,304	-0.14%
2018/07/18	0	0.00	6	83.42	83.05	-6	6,365	-0.09%
2018/07/17	3	82.65	2	82.63	82.55	1	6,322	0.02%
2018/07/16	0	0.00	2	83.15	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	52	83.07	83.35	-52	6,407	-0.81%
2018/07/12	1	82.55	0	0.00	82.65	1	6,241	0.02%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/09	1	81.60	1	82.20	82.25	0	6,131	0.00%
2018/07/05	1	80.75	1	81.45	80.75	0	5,994	0.00%
2018/07/04	0	0.00	2	81.20	81.40	-2	6,006	-0.03%
2018/06/29	4	80.66	4	81.00	81.45	0	6,045	0.00%
2018/06/28	6	80.06	0	0.00	80.05	6	5,950	0.10%
2018/06/27	7.1	80.48	0	0.00	80.40	7.1	5,831	0.12%
2018/06/26	11	80.34	0	0.00	80.70	11	5,761	0.19%
2018/06/25	17	80.93	0	0.00	80.90	17	5,556	0.31%
2018/06/22	5.1	80.50	0	0.00	81.15	5.1	5,478	0.09%
2018/06/21	0	0.00	6	81.40	81.25	-6	5,442	-0.11%
2018/06/20	7	80.94	0	0.00	81.50	7	5,540	0.13%
2018/06/19	8	80.83	0	0.00	80.60	8	5,466	0.15%
2018/06/14	0.2	81.75	0	0.00	81.75	0.2	5,448	0.00%
2018/06/08	0	0.00	1	83.05	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	4	83.40	83.45	-4	5,565	-0.07%
2018/06/06	0	0.00	3	82.95	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	5	82.52	82.50	-5	5,538	-0.09%
2018/06/04	0	0.00	1	82.30	82.60	-1	5,547	-0.02%
2018/05/30	6	80.68	0	0.00	80.40	6	5,568	0.11%
2018/05/22	0	0.00	1	81.90	81.75	-1	5,770	-0.02%
2018/05/17	0.2	81.30	0	0.00	81.20	0.2	6,238	0.00%
2018/05/16	0	0.00	12.1	81.66	81.75	-12.1	6,281	-0.19%
2018/05/15	0.2	81.75	14.7	82.14	81.65	-14.5	6,311	-0.23%
2018/05/14	0	0.00	8	82.26	82.50	-8	6,727	-0.12%
2018/05/11	0	0.00	11	81.34	81.60	-11	6,558	-0.17%
2018/05/10	0	0.00	8	80.57	80.65	-8	6,315	-0.13%
2018/05/09	1	80.45	6	80.49	80.45	-5	6,264	-0.08%
2018/05/07	1	78.80	1	79.45	79.50	0	6,271	0.00%
2018/05/04	1	78.60	5	79.00	78.95	-4	6,314	-0.06%
2018/05/03	9.1	78.63	0	0.00	78.55	9.1	6,384	0.14%
2018/05/02	2.3	79.51	0	0.00	79.40	2.3	6,320	0.04%
2018/04/30	0.1	80.35	6	79.90	80.00	-6	6,313	-0.09%
2018/04/27	6	79.02	0	0.00	79.20	6	6,300	0.10%
2018/04/26	10	79.11	1	79.05	79.05	9	6,167	0.15%
2018/04/25	15	79.10	0	0.00	79.30	15	5,981	0.25%
2018/04/24	9	79.52	0	0.00	79.55	9	5,821	0.15%
2018/04/23	19	80.06	0	0.00	79.95	19	5,635	0.34%
2018/04/20	13.1	80.79	0	0.00	80.75	13.1	5,524	0.24%
2018/04/19	0	0.00	6	82.44	82.65	-6	5,421	-0.11%
2018/04/18	2	81.40	2	82.05	81.60	0	5,395	0.00%
2018/04/17	8	81.54	0	0.00	81.40	8	5,375	0.15%
2018/04/16	1	82.10	0	0.00	82.30	1	5,399	0.02%
2018/04/11	0	0.00	1	82.75	82.85	-1	5,534	-0.02%
2018/04/10	0	0.00	1	82.70	82.50	-1	5,584	-0.02%
2018/04/09	1	81.70	0	0.00	82.20	1	5,639	0.02%
2018/04/03	11	81.20	0	0.00	81.50	11	5,642	0.19%
2018/04/02	11.2	82.20	0	0.00	82.25	11.2	5,617	0.20%
2018/03/30	0	0.00	2	82.93	82.85	-2	5,652	-0.04%
2018/03/28	12	82.24	0	0.00	82.25	12	5,560	0.22%
2018/03/27	0	0.00	2	83.05	83.40	-2	5,518	-0.04%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/23	2.1	81.96	0	0.00	82.10	2.1	5,489	0.04%
2018/03/22	1	83.70	1	84.30	83.55	0	5,423	0.00%
2018/03/21	1	83.60	0	0.00	83.85	1	5,430	0.02%
2018/03/19	0	0.00	2	84.00	83.85	-2	5,405	-0.04%
2018/03/16	1	83.30	1	83.85	83.90	0	5,399	0.00%
2018/03/14	1	84.30	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0.2	84.90	2	84.53	84.95	-1.8	5,409	-0.03%
2018/03/12	0	0.00	4	84.08	84.15	-4	5,367	-0.07%
2018/03/09	0	0.00	3	82.83	82.85	-3	5,442	-0.06%
2018/03/07	0.2	82.00	0	0.00	81.80	0.2	5,398	0.00%
2018/03/06	0	0.00	3	81.88	82.15	-3	5,449	-0.06%
2018/03/05	2	80.85	1	81.25	80.75	1	5,491	0.02%
2018/03/02	6.2	80.80	1	80.95	81.15	5.2	5,452	0.09%
2018/03/01	1	81.20	1	81.60	81.75	0	5,382	0.00%
2018/02/27	0	0.00	2	82.75	82.35	-2	5,345	-0.04%
2018/02/23	2	81.90	20	81.95	82.00	-18	5,206	-0.35%
2018/02/22	1.2	80.99	0	0.00	81.00	1.2	5,225	0.02%
2018/02/21	12	81.50	20	81.46	81.50	-8	5,238	-0.15%
2018/02/12	10	79.80	0	0.00	79.70	10	5,082	0.20%
2018/02/09	12.1	78.24	0	0.00	79.05	12.1	5,062	0.24%
2018/02/07	2	81.00	3	81.10	80.65	-1	4,854	-0.02%
2018/02/06	43.1	79.61	4	79.54	79.65	39.1	4,702	0.83%
2018/02/05	13.3	83.26	1	83.25	83.60	12.3	4,182	0.29%
2018/02/02	0	0.00	1	84.95	84.90	-1	4,080	-0.02%
2018/01/31	1	84.70	0	0.00	84.65	1	4,014	0.02%
2018/01/29	4	85.44	1	85.55	85.55	3	3,924	0.08%
2018/01/26	2	87.38	0	0.00	87.50	2	3,841	0.05%
2018/01/24	2	87.20	0	0.00	87.20	2	3,678	0.05%
2018/01/23	0	0.00	1.5	88.23	88.30	-1.5	3,629	-0.04%
2018/01/18	2	85.85	0.3	86.30	86.30	1.7	3,516	0.05%
2018/01/17	0	0.00	1	85.35	85.15	-1	3,441	-0.03%
2018/01/15	0	0.00	2	84.55	84.65	-2	3,328	-0.06%
2018/01/11	0.1	83.55	0	0.00	83.40	0.1	3,303	0.00%
2018/01/09	0	0.00	5	84.11	84.15	-5	3,292	-0.15%
2018/01/08	0	0.00	3.4	83.92	84.10	-3.4	3,298	-0.10%
2018/01/05	0	0.00	6	83.54	83.75	-6	3,272	-0.18%
2018/01/04	0	0.00	4	83.49	83.50	-4	3,291	-0.12%
2018/01/03	2	83.35	9	83.30	83.35	-7	3,464	-0.20%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%