元大台灣50 (0050)-元富-成功券商分點個股進出

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
158.80
漲跌
▲2.80
漲幅
+1.79%
成交量
7,687張
產業
上市
3679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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1.2	157.87	4.3	158.48	158.80	-3.1	11,948	-0.03%
2024/04/26	2.6	156.20	17	156.09	156.00	-14.5	12,035	-0.12%
2024/04/25	2.8	153.59	0.1	154.20	153.50	2.7	12,372	0.02%
2024/04/24	11.2	155.52	7.1	155.60	156.35	4.1	12,412	0.03%
2024/04/23	3.4	152.08	0	0.00	151.90	3.4	12,890	0.03%
2024/04/22	4.5	150.64	1.5	150.44	150.45	3	13,165	0.02%
2024/04/19	21.8	151.47	2.2	150.84	150.90	19.7	13,214	0.15%
2024/04/18	0.2	156.20	1.1	156.37	158.95	-0.8	12,816	-0.01%
2024/04/17	2.3	156.64	0	0.00	157.40	2.3	12,800	0.02%
2024/04/16	6.3	156.36	6.6	155.98	155.65	-0.3	12,784	0.00%
2024/04/15	3.9	160.19	3	160.00	160.00	0.9	12,601	0.01%
2024/04/12	0.2	162.38	0	162.45	162.10	0.2	12,626	0.00%
2024/04/11	2.2	162.03	1.6	162.18	162.50	0.6	12,596	0.00%
2024/04/10	1.4	162.87	4	163.00	163.00	-2.6	12,600	-0.02%
2024/04/09	2.3	161.87	7.3	161.92	163.25	-5.1	12,737	-0.04%
2024/04/08	0.6	159.22	3	159.20	159.45	-2.4	12,701	-0.02%
2024/04/03	3.3	158.48	5.1	158.44	158.55	-1.8	12,825	-0.01%
2024/04/02	3.2	159.57	1.6	159.48	159.65	1.6	12,995	0.01%
2024/04/01	3.3	157.51	6.1	157.86	157.40	-2.8	13,372	-0.02%
2024/03/29	6.1	156.91	4.2	158.00	157.90	1.9	13,564	0.01%
2024/03/28	2.2	156.70	6	157.05	156.90	-3.8	13,567	-0.03%
2024/03/27	2.1	157.50	0.2	157.50	157.65	1.9	13,618	0.01%
2024/03/26	0.5	157.46	0.2	157.80	157.60	0.3	13,634	0.00%
2024/03/25	0.7	157.41	4.2	157.26	157.50	-3.5	13,636	-0.03%
2024/03/22	1.1	157.06	3	156.93	157.20	-2	13,586	-0.01%
2024/03/21	2.3	156.96	12.2	156.46	157.40	-9.9	13,584	-0.07%
2024/03/20	0.1	154.05	1.4	153.36	153.20	-1.2	13,558	-0.01%
2024/03/19	0.1	154.07	1	154.45	154.05	-0.9	13,924	-0.01%
2024/03/18	0.6	153.80	6.5	153.85	154.40	-5.9	13,830	-0.04%
2024/03/15	1.9	153.80	4.3	154.11	153.00	-2.4	13,623	-0.02%
2024/03/14	0.2	155.11	9.2	155.08	155.10	-9	13,532	-0.07%
2024/03/13	0.2	155.24	3.9	155.37	155.25	-3.7	13,611	-0.03%
2024/03/12	2.4	152.58	3.2	153.28	154.50	-0.9	13,443	-0.01%
2024/03/11	5.1	153.35	4.6	153.36	152.90	0.5	13,318	0.00%
2024/03/08	4.4	155.29	5.5	154.62	154.45	-1.2	13,181	-0.01%
2024/03/07	10.2	151.61	7.7	152.24	152.30	2.6	12,772	0.02%
2024/03/06	0.4	148.16	2	148.21	148.85	-1.7	12,366	-0.01%
2024/03/05	1.9	148.14	3.7	148.08	148.15	-1.8	12,273	-0.01%
2024/03/04	0.5	146.65	39.2	145.58	146.95	-38.6	12,111	-0.32%
2024/03/01	2.6	143.06	5.3	143.30	142.80	-2.7	11,865	-0.02%
2024/02/29	2.7	143.06	32	143.15	143.30	-29.3	11,877	-0.25%
2024/02/27	1.7	142.82	0.1	144.00	143.35	1.6	11,985	0.01%
2024/02/26	2.8	143.84	3.5	143.84	143.95	-0.7	11,990	-0.01%
2024/02/23	0	143.85	3.9	143.90	143.75	-3.8	11,929	-0.03%
2024/02/22	0.2	142.30	3.2	142.65	142.80	-3	12,083	-0.02%
2024/02/21	0.4	141.26	0.3	141.40	141.20	0.1	12,022	0.00%
2024/02/20	0.5	141.74	2.4	141.70	141.65	-2	12,301	-0.02%
2024/02/19	0.9	140.84	7.6	141.02	141.10	-6.6	12,385	-0.05%
2024/02/16	5.3	141.70	2	141.63	141.30	3.3	12,615	0.03%
2024/02/15	1.9	141.79	29.9	142.08	142.35	-28	12,656	-0.22%
2024/02/05	24.2	135.22	3.2	136.05	135.95	21	12,384	0.17%
2024/02/02	1.5	135.03	0.8	134.98	135.10	0.7	12,168	0.01%
2024/02/01	1.5	133.88	1	133.90	134.35	0.5	12,124	0.00%
2024/01/31	1.9	134.68	46.7	135.09	134.35	-44.8	12,169	-0.37%
2024/01/30	4.1	136.23	14.6	136.37	136.15	-10.4	12,165	-0.09%
2024/01/29	0.5	136.33	0.4	136.28	136.50	0.1	12,271	0.00%
2024/01/26	0.2	135.68	14	135.80	135.65	-13.8	11,972	-0.12%
2024/01/25	0.5	135.37	11.5	135.42	135.65	-11	11,872	-0.09%
2024/01/24	0	134.00	1	134.20	134.00	-1	11,511	-0.01%
2024/01/23	0.1	133.80	1	133.95	134.05	-0.9	11,454	-0.01%
2024/01/22	0.5	133.71	36.2	133.85	133.80	-35.7	11,491	-0.31%
2024/01/19	1.4	132.82	13.2	132.93	132.90	-11.8	11,344	-0.10%
2024/01/18	2.6	128.18	0	0.00	128.30	2.6	11,276	0.02%
2024/01/17	19.4	127.97	0.3	127.85	127.45	19.1	11,225	0.17%
2024/01/16	22.3	131.54	0	0.00	131.65	22.3	10,739	0.21%
2024/01/15	2.5	133.19	2	133.25	133.00	0.5	10,507	0.00%
2024/01/12	0.1	132.59	9	132.63	132.65	-8.9	10,378	-0.09%
2024/01/11	1.1	132.86	0	0.00	132.85	1.1	10,400	0.01%
2024/01/10	0.6	132.39	0.3	132.50	132.30	0.3	10,466	0.00%
2024/01/09	0.2	133.05	0.4	133.53	133.00	-0.2	10,467	0.00%
2024/01/08	0.3	133.03	0	0.00	132.75	0.3	10,501	0.00%
2024/01/05	7.1	132.56	0	0.00	132.15	7.1	10,451	0.07%
2024/01/04	0.3	132.63	0.4	132.55	132.50	-0.1	10,623	0.00%
2024/01/03	12.8	132.81	0	0.00	132.55	12.8	10,771	0.12%
2024/01/02	1.8	134.88	0.4	134.90	134.90	1.3	10,627	0.01%
2023/12/29	0.1	135.59	0	135.70	135.45	0.1	10,597	0.00%
2023/12/28	0.3	135.75	1	135.95	135.75	-0.7	10,564	-0.01%
2023/12/27	0.1	135.30	8.8	135.47	135.75	-8.7	10,401	-0.08%
2023/12/26	2.2	134.01	1.2	134.13	134.25	1	10,010	0.01%
2023/12/25	1.7	133.56	11	133.59	133.50	-9.3	9,822	-0.09%
2023/12/22	1	132.85	0	0.00	132.95	1	9,796	0.01%
2023/12/21	2.4	132.27	2.1	132.45	132.60	0.2	9,860	0.00%
2023/12/20	0.3	133.62	0	0.00	133.75	0.3	9,837	0.00%
2023/12/19	2.2	133.11	0	0.00	133.40	2.2	9,885	0.02%
2023/12/18	0.4	133.30	0	0.00	133.90	0.4	10,144	0.00%
2023/12/15	12.3	133.85	18	133.98	133.70	-5.6	10,132	-0.06%
2023/12/14	20.1	133.14	20.8	132.97	133.15	-0.8	9,893	-0.01%
2023/12/13	0.3	131.50	2.1	131.60	131.55	-1.8	9,477	-0.02%
2023/12/12	6.9	131.76	0.3	131.50	131.50	6.6	9,524	0.07%
2023/12/11	0.5	131.11	0.4	130.89	131.20	0.1	9,552	0.00%
2023/12/08	0.3	131.13	1	131.00	131.05	-0.7	9,554	-0.01%
2023/12/07	1.1	130.16	3	130.20	130.00	-1.9	9,380	-0.02%
2023/12/06	1.4	130.79	0	0.00	130.80	1.4	9,471	0.01%
2023/12/05	4.6	130.05	1	130.10	130.35	3.6	9,445	0.04%
2023/12/04	1.4	131.48	0.5	131.14	131.30	0.9	9,459	0.01%
2023/12/01	0.3	131.41	0	0.00	131.80	0.3	9,507	0.00%
2023/11/30	0.4	131.23	0.2	131.25	131.35	0.2	9,479	0.00%
2023/11/29	0	131.15	2.1	131.84	131.15	-2.1	9,354	-0.02%
2023/11/28	2.2	130.46	33	130.50	131.25	-30.8	9,295	-0.33%
2023/11/27	3.8	130.33	10	130.20	130.35	-6.2	9,208	-0.07%
2023/11/24	0	131.20	0	0.00	131.20	0	9,147	0.00%
2023/11/22	0	131.45	0.1	131.25	131.35	-0.1	9,002	0.00%
2023/11/21	1.2	132.35	21.9	132.18	132.55	-20.8	9,018	-0.23%
2023/11/20	0.7	130.83	0	0.00	130.95	0.7	8,657	0.01%
2023/11/17	1.1	131.09	3.1	131.15	131.00	-2	8,625	-0.02%
2023/11/16	0.5	130.46	9.2	130.80	130.60	-8.7	8,234	-0.11%
2023/11/15	0.6	130.57	1.9	130.73	130.55	-1.3	8,096	-0.02%
2023/11/14	0.1	129.10	5.3	129.25	129.00	-5.2	7,843	-0.07%
2023/11/13	1.7	128.66	9	128.98	128.70	-7.3	7,669	-0.10%
2023/11/10	0.2	126.93	0	0.00	126.75	0.2	7,548	0.00%
2023/11/09	0	127.07	3	127.20	127.25	-3	7,601	-0.04%
2023/11/08	0.3	127.07	12	127.04	127.20	-11.7	7,872	-0.15%
2023/11/07	0	126.55	1	126.45	126.50	-1	7,816	-0.01%
2023/11/06	0.6	126.70	8.5	126.75	126.55	-8	7,888	-0.10%
2023/11/03	1.1	125.35	7	125.09	125.45	-5.9	7,684	-0.08%
2023/11/02	0.4	123.76	6.5	123.73	124.50	-6	7,713	-0.08%
2023/11/01	2.7	121.84	0	0.00	121.75	2.7	7,626	0.04%
2023/10/31	14.3	121.40	10.4	121.56	121.15	3.9	7,666	0.05%
2023/10/30	0.4	122.15	2	122.63	122.00	-1.6	7,686	-0.02%
2023/10/27	0.1	122.56	8	122.34	122.30	-7.9	7,608	-0.10%
2023/10/26	16	121.89	1.2	121.98	121.75	14.8	7,661	0.19%
2023/10/25	0.6	124.26	1	124.25	124.20	-0.4	7,340	0.00%
2023/10/24	3.5	123.22	0	0.00	123.95	3.5	7,340	0.05%
2023/10/23	2.4	123.77	0	0.00	123.85	2.4	7,293	0.03%
2023/10/20	2.6	124.65	2	125.28	125.40	0.6	7,276	0.01%
2023/10/19	0.1	124.93	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	1.4	125.03	0	0.00	124.80	1.4	7,447	0.02%
2023/10/17	0.2	126.56	10.3	126.65	126.55	-10.1	7,349	-0.14%
2023/10/16	1.6	126.00	0.1	126.10	126.25	1.5	7,474	0.02%
2023/10/13	0.3	126.89	0	126.65	126.95	0.3	7,526	0.00%
2023/10/12	3.7	127.24	4	126.90	127.30	-0.3	7,674	0.00%
2023/10/11	0.8	126.23	2.2	126.15	126.25	-1.4	7,681	-0.02%
2023/10/06	0.6	124.15	6	124.15	124.10	-5.4	7,718	-0.07%
2023/10/05	0.4	123.56	2	123.03	123.65	-1.6	7,694	-0.02%
2023/10/04	7	121.73	0.4	121.88	121.90	6.6	7,701	0.09%
2023/10/03	2.2	123.55	4	124.00	123.50	-1.8	7,645	-0.02%
2023/10/02	1.4	124.29	4.2	124.13	124.25	-2.8	7,694	-0.04%
2023/09/28	0.2	122.83	0	0.00	122.65	0.2	7,859	0.00%
2023/09/27	3.6	122.01	0	0.00	122.15	3.6	7,849	0.05%
2023/09/26	6.6	122.35	0	0.00	122.10	6.6	7,835	0.08%
2023/09/25	2.6	123.37	1.1	123.29	123.55	1.5	7,778	0.02%
2023/09/22	3.7	122.38	0	0.00	122.65	3.7	7,829	0.05%
2023/09/21	20.5	122.98	0	0.00	122.75	20.5	7,765	0.26%
2023/09/20	1.5	124.70	0	0.00	124.75	1.5	7,507	0.02%
2023/09/19	2.2	125.57	0	0.00	125.45	2.2	7,518	0.03%
2023/09/18	3	126.16	0	0.00	126.00	3	7,574	0.04%
2023/09/15	0.4	127.29	2.1	127.06	127.35	-1.7	7,899	-0.02%
2023/09/14	0.2	126.72	9.4	126.28	126.95	-9.2	7,912	-0.12%
2023/09/13	1.5	125.04	2	125.35	125.20	-0.5	7,892	-0.01%
2023/09/12	0.2	124.96	5.4	124.78	125.05	-5.2	7,959	-0.06%
2023/09/11	13.1	123.67	8	123.65	123.80	5.1	8,099	0.06%
2023/09/08	5.7	124.04	16	124.25	124.30	-10.3	8,073	-0.13%
2023/09/07	5.5	125.10	0	0.00	124.85	5.5	8,371	0.07%
2023/09/06	1.6	126.03	2	126.30	126.00	-0.4	8,506	0.00%
2023/09/05	0.3	126.52	9	126.31	126.45	-8.7	8,477	-0.10%
2023/09/04	3.2	126.66	0	0.00	126.75	3.2	8,502	0.04%
2023/09/01	2.2	126.13	0	0.00	125.90	2.2	8,646	0.02%
2023/08/31	9.4	125.94	0	0.00	125.70	9.4	8,705	0.11%
2023/08/30	0.1	126.61	2.2	126.84	126.60	-2.1	8,738	-0.02%
2023/08/29	3.3	125.65	0.5	125.40	126.05	2.8	8,774	0.03%
2023/08/28	0.4	125.36	0	0.00	125.35	0.4	8,731	0.00%
2023/08/25	6.9	125.08	5	125.32	124.55	1.9	8,806	0.02%
2023/08/24	3.2	126.67	12.5	126.74	127.00	-9.4	8,890	-0.11%
2023/08/23	6.1	124.82	0	0.00	124.85	6.1	9,020	0.07%
2023/08/22	0.9	124.11	3.3	123.98	124.00	-2.4	9,303	-0.03%
2023/08/21	11.3	123.42	2.4	123.29	123.00	8.8	9,433	0.09%
2023/08/18	2.4	124.24	0	0.00	123.85	2.4	9,447	0.03%
2023/08/17	3.4	123.17	3	124.10	124.60	0.4	9,525	0.00%
2023/08/16	2.5	123.84	1	123.80	124.05	1.5	9,664	0.02%
2023/08/15	3.4	125.02	1	125.30	124.70	2.4	9,931	0.02%
2023/08/14	27	124.61	1	124.30	124.50	26	10,173	0.26%
2023/08/11	7.7	126.59	5.9	126.62	126.30	1.8	10,232	0.02%
2023/08/10	8.6	126.52	1	126.65	126.40	7.6	10,235	0.07%
2023/08/09	0	127.33	11.4	127.08	127.20	-11.4	10,122	-0.11%
2023/08/08	7.7	126.98	0	0.00	127.00	7.7	10,124	0.08%
2023/08/07	0.7	128.55	1	127.70	128.50	-0.3	10,010	0.00%
2023/08/04	3.8	127.13	0	0.00	127.25	3.8	10,002	0.04%
2023/08/02	12.3	127.92	0	0.00	127.85	12.3	9,967	0.12%
2023/08/01	1.1	129.15	0	0.00	129.45	1.1	9,867	0.01%
2023/07/31	2.4	129.16	2	128.70	128.80	0.4	9,830	0.00%
2023/07/28	4.1	129.71	3.4	129.32	129.50	0.7	9,771	0.01%
2023/07/27	1.3	129.27	3.3	129.35	129.50	-2	9,795	-0.02%
2023/07/26	0.2	128.71	0	0.00	128.50	0.2	9,814	0.00%
2023/07/25	0.5	128.91	2.1	128.60	128.85	-1.6	9,835	-0.02%
2023/07/24	3.4	126.90	0	0.00	127.25	3.4	9,877	0.03%
2023/07/21	7.6	127.08	2.3	127.16	127.20	5.3	9,930	0.05%
2023/07/20	2	129.30	1.4	129.46	129.35	0.6	10,026	0.01%
2023/07/19	5.7	129.33	1.5	130.07	128.75	4.2	10,073	0.04%
2023/07/18	3.6	130.34	1.9	129.97	129.85	1.7	9,915	0.02%
2023/07/17	4.2	131.94	2.3	132.14	132.00	1.9	9,841	0.02%
2023/07/14	0.3	132.25	7	132.20	132.25	-6.7	9,716	-0.07%
2023/07/13	0.5	131.18	11.1	131.71	130.90	-10.7	9,551	-0.11%
2023/07/12	1.1	129.05	2	129.15	129.45	-0.9	9,385	-0.01%
2023/07/11	1.1	128.88	5	128.95	129.20	-3.9	9,379	-0.04%
2023/07/10	6.1	127.73	1.3	127.57	127.45	4.8	9,413	0.05%
2023/07/07	2.8	127.29	0.2	127.30	127.70	2.6	9,330	0.03%
2023/07/06	10.5	128.61	0	0.00	127.90	10.5	9,296	0.11%
2023/07/05	1.6	130.60	0	0.00	130.80	1.6	9,086	0.02%
2023/07/04	2	130.71	0.1	130.95	131.00	1.9	9,075	0.02%
2023/07/03	0.6	130.54	0.8	130.49	130.70	-0.2	9,106	0.00%
2023/06/30	1	128.69	0.2	128.56	129.10	0.8	9,245	0.01%
2023/06/29	1.8	129.55	0	0.00	129.05	1.8	9,318	0.02%
2023/06/28	1.2	129.01	0	0.00	129.10	1.2	9,274	0.01%
2023/06/27	3.7	128.98	2	128.80	128.90	1.7	9,342	0.02%
2023/06/26	0.8	129.89	2	129.90	129.75	-1.2	9,410	-0.01%
2023/06/21	3.3	130.58	0	0.00	130.55	3.3	9,511	0.04%
2023/06/20	2.3	130.60	2.1	130.75	130.55	0.2	9,327	0.00%
2023/06/19	4.6	131.07	0	0.00	131.25	4.6	9,455	0.05%
2023/06/16	3.8	131.32	0	0.00	131.55	3.8	9,416	0.04%
2023/06/15	3.6	131.91	5.6	131.80	131.90	-2	9,414	-0.02%
2023/06/14	0.2	131.45	0.5	131.33	131.50	-0.3	9,411	0.00%
2023/06/13	1.6	131.02	6	131.37	131.55	-4.4	9,559	-0.05%
2023/06/12	4	129.01	9.5	129.14	129.00	-5.5	9,371	-0.06%
2023/06/09	2.5	127.98	2.3	127.90	127.80	0.2	9,326	0.00%
2023/06/08	1.6	127.09	0	0.00	126.85	1.6	9,545	0.02%
2023/06/07	1.5	128.09	1.6	128.11	128.10	-0.2	9,679	0.00%
2023/06/06	0.4	126.74	3	126.78	126.70	-2.6	9,532	-0.03%
2023/06/05	0.7	126.57	0.9	126.50	126.35	-0.2	9,525	0.00%
2023/06/02	0	126.85	1.5	126.45	126.75	-1.5	9,543	-0.02%
2023/06/01	2.3	125.03	0	125.30	125.15	2.3	9,567	0.02%
2023/05/31	0.7	125.98	16.3	125.56	126.15	-15.5	9,554	-0.16%
2023/05/30	1	126.99	11	126.63	126.75	-10	9,464	-0.11%
2023/05/29	1.5	126.67	6	126.99	126.75	-4.5	9,386	-0.05%
2023/05/26	0.5	125.90	24.6	125.73	125.95	-24.1	9,236	-0.26%
2023/05/25	3.2	122.84	9.9	123.02	123.05	-6.7	8,943	-0.07%
2023/05/24	2	121.41	0	0.00	121.60	2	8,934	0.02%
2023/05/23	0	122.20	0	0.00	122.20	0	8,826	0.00%
2023/05/22	0.7	122.31	1.2	122.33	122.30	-0.5	8,718	-0.01%
2023/05/19	0	122.50	7	122.62	122.50	-7	8,549	-0.08%
2023/05/18	0.1	121.83	21.2	122.05	122.15	-21.2	8,164	-0.26%
2023/05/17	1.1	119.02	9.1	119.91	120.55	-8	8,002	-0.10%
2023/05/16	0.5	118.53	7	118.48	118.60	-6.6	7,695	-0.09%
2023/05/15	4	117.02	0	0.00	117.20	4	7,628	0.05%
2023/05/12	1.9	116.97	0	0.00	117.20	1.9	7,663	0.03%
2023/05/11	1.8	117.63	5.8	117.69	117.55	-4	7,680	-0.05%
2023/05/10	5.7	118.03	1.4	118.14	117.80	4.3	7,768	0.06%
2023/05/09	2.1	118.64	0.2	118.80	118.90	1.8	7,838	0.02%
2023/05/08	1.7	118.62	2	118.75	118.55	-0.3	7,983	0.00%
2023/05/05	0.4	117.85	3	117.77	117.80	-2.6	8,041	-0.03%
2023/05/04	0.2	117.51	4	117.16	117.50	-3.8	8,263	-0.05%
2023/05/03	2.1	117.03	2	117.20	117.20	0.1	8,310	0.00%
2023/05/02	1.6	117.73	2.1	117.82	117.70	-0.4	8,600	-0.01%
2023/04/28	0.1	117.43	4.3	117.37	117.40	-4.2	9,236	-0.05%
2023/04/27	7.8	116.03	0	0.00	116.00	7.8	9,376	0.08%
2023/04/26	14.2	115.92	2	115.95	116.10	12.2	9,678	0.13%
2023/04/25	28.1	116.93	3.6	116.69	116.60	24.5	9,938	0.25%
2023/04/24	1.5	117.94	0	0.00	118.15	1.5	9,795	0.02%
2023/04/21	1.8	118.66	0.1	119.40	118.60	1.7	9,946	0.02%
2023/04/20	6	118.79	0.5	119.20	118.90	5.5	10,065	0.05%
2023/04/19	5	119.26	1	120.00	119.05	4	10,208	0.04%
2023/04/18	1.3	119.91	2	119.90	119.95	-0.7	10,272	-0.01%
2023/04/17	1.5	120.19	1	120.05	120.35	0.5	10,392	0.00%
2023/04/14	2.2	120.60	2	120.70	120.65	0.2	10,526	0.00%
2023/04/13	7.7	119.89	2	119.80	119.50	5.7	10,722	0.05%
2023/04/12	2.3	120.38	0	0.00	120.55	2.3	10,756	0.02%
2023/04/11	0.2	120.95	0	0.00	120.85	0.2	10,939	0.00%
2023/04/10	0.8	121.00	4.2	121.31	121.00	-3.4	11,043	-0.03%
2023/04/07	1	121.00	1	121.15	121.00	0	11,050	0.00%
2023/04/06	6.4	120.48	4	120.35	121.00	2.4	11,043	0.02%
2023/03/31	1.3	121.95	3.7	121.80	121.60	-2.4	11,018	-0.02%
2023/03/30	2	121.35	1.2	121.44	121.20	0.8	10,853	0.01%
2023/03/29	0.1	120.60	1.7	120.65	120.60	-1.6	10,861	-0.01%
2023/03/28	2.5	120.64	0	0.00	120.40	2.5	11,017	0.02%
2023/03/27	2.3	121.54	6	121.35	121.45	-3.7	10,957	-0.03%
2023/03/24	5	121.94	4.2	122.14	122.20	0.8	10,978	0.01%
2023/03/23	14	121.70	7.1	121.86	121.85	6.9	10,884	0.06%
2023/03/22	2.1	120.21	17.2	120.16	120.90	-15	10,757	-0.14%
2023/03/21	0.1	118.50	0.4	118.60	118.65	-0.3	10,628	0.00%
2023/03/20	4.8	118.04	2	118.50	118.10	2.8	10,708	0.03%
2023/03/17	0.2	118.65	6	118.28	118.95	-5.8	10,693	-0.05%
2023/03/16	14.3	116.86	10	117.20	117.05	4.3	10,665	0.04%
2023/03/15	4.4	117.72	4.3	118.18	117.60	0.1	10,542	0.00%
2023/03/14	20.3	117.53	0	0.00	117.50	20.3	10,505	0.19%
2023/03/13	2.7	118.02	2	118.78	118.80	0.7	10,522	0.01%
2023/03/10	19.2	118.54	7	118.69	118.30	12.2	10,334	0.12%
2023/03/09	0	120.31	1	120.75	120.20	-1	10,527	-0.01%
2023/03/08	0.8	120.14	0	0.00	120.30	0.8	10,627	0.01%
2023/03/07	0.7	121.25	0.2	120.98	121.30	0.4	10,702	0.00%
2023/03/06	1.7	120.65	7.5	120.21	120.50	-5.8	10,828	-0.05%
2023/03/03	0.1	119.39	1.5	119.51	119.35	-1.3	10,939	-0.01%
2023/03/02	1.7	119.00	0	0.00	119.25	1.7	11,141	0.02%
2023/03/01	3.7	117.97	3.8	119.27	119.35	-0.1	11,216	0.00%
2023/02/24	0.3	119.04	0.3	119.45	118.80	0	11,184	0.00%
2023/02/23	5	119.60	5.6	119.22	119.40	-0.6	11,237	-0.01%
2023/02/22	10.2	117.39	1.1	117.70	117.65	9.1	11,312	0.08%
2023/02/21	1.2	118.65	0	0.00	118.95	1.2	11,354	0.01%
2023/02/20	0.9	118.81	1	119.20	119.00	-0.1	11,674	0.00%
2023/02/17	9.9	118.75	0.3	118.65	118.75	9.7	12,141	0.08%
2023/02/16	0.8	120.27	2	119.85	120.30	-1.2	12,312	-0.01%
2023/02/15	7.1	119.68	5.1	118.99	118.85	2	12,701	0.02%
2023/02/14	1.2	121.57	3.1	121.60	121.65	-2	12,742	-0.02%
2023/02/13	2.6	120.70	0	0.00	120.75	2.6	12,930	0.02%
2023/02/10	0.4	120.98	2	121.00	121.00	-1.6	13,040	-0.01%
2023/02/09	0.1	120.78	0	0.00	120.90	0.1	13,138	0.00%
2023/02/08	1.2	120.85	3	120.32	120.85	-1.8	13,164	-0.01%
2023/02/07	2.4	119.04	7	119.04	119.00	-4.6	13,240	-0.03%
2023/02/06	7.9	119.44	5	119.47	119.25	2.9	13,219	0.02%
2023/02/03	9.3	120.99	8.4	120.72	121.00	0.9	13,134	0.01%
2023/02/02	0.3	121.00	13.2	120.94	121.00	-12.9	13,144	-0.10%
2023/02/01	2.1	118.89	16.3	119.14	119.00	-14.2	13,076	-0.11%
2023/01/31	3.8	118.61	7.4	120.32	118.30	-3.6	13,101	-0.03%
2023/01/30	1.3	120.66	13.2	120.41	120.70	-11.9	12,923	-0.09%
2023/01/17	6.1	118.06	10.4	118.24	118.10	-4.3	12,536	-0.03%
2023/01/16	8.5	118.16	4.3	118.38	118.10	4.1	12,585	0.03%
2023/01/13	12.3	117.47	7.3	117.45	117.20	5	12,328	0.04%
2023/01/12	11.2	116.40	3	116.00	115.85	8.2	12,170	0.07%
2023/01/11	2.8	116.10	1.2	116.27	116.35	1.6	12,263	0.01%
2023/01/10	3.3	115.92	8.2	115.99	116.25	-4.9	12,110	-0.04%
2023/01/09	2.7	114.97	8.9	114.53	115.80	-6.2	12,237	-0.05%
2023/01/06	0.2	111.65	2.1	111.77	111.80	-1.9	12,178	-0.02%
2023/01/05	12.5	111.36	12.1	111.25	111.30	0.5	12,332	0.00%
2023/01/04	4.9	110.54	0	0.00	110.50	4.9	12,354	0.04%
2023/01/03	4.3	108.82	1	110.40	110.75	3.3	12,647	0.03%
2022/12/30	0.3	110.33	2.1	110.60	110.20	-1.8	12,544	-0.01%
2022/12/29	5.3	108.90	1	108.70	109.50	4.3	12,541	0.03%
2022/12/28	5.3	109.88	0	0.00	110.00	5.3	12,488	0.04%
2022/12/27	1.2	111.95	0	0.00	111.60	1.2	12,410	0.01%
2022/12/26	3.7	110.91	2.1	110.71	111.10	1.6	12,525	0.01%
2022/12/23	2.9	110.73	0	0.00	110.70	2.9	12,668	0.02%
2022/12/22	4.2	112.22	0.7	112.75	112.60	3.6	12,741	0.03%
2022/12/21	2.4	110.87	0	0.00	110.75	2.4	12,972	0.02%
2022/12/20	8.3	111.82	0	0.00	110.30	8.3	12,922	0.06%
2022/12/19	0.4	112.52	0	0.00	112.35	0.4	13,046	0.00%
2022/12/16	5.4	112.73	0	0.00	113.00	5.4	13,186	0.04%
2022/12/15	2.4	114.81	0	0.00	114.90	2.4	13,237	0.02%
2022/12/14	3.3	114.81	0	0.00	114.80	3.3	13,289	0.02%
2022/12/13	1	113.32	0	0.00	113.40	1	13,254	0.01%
2022/12/12	1.3	113.64	1	113.90	113.90	0.3	13,263	0.00%
2022/12/09	0.1	115.00	1.2	114.37	115.00	-1.1	13,340	-0.01%
2022/12/08	1.5	113.28	2	113.15	113.25	-0.5	13,297	0.00%
2022/12/07	1.2	114.96	10	114.49	114.60	-8.8	13,326	-0.07%
2022/12/06	5.4	115.82	1.2	116.58	115.30	4.2	13,265	0.03%
2022/12/05	0.5	117.77	1	118.30	117.45	-0.5	13,225	0.00%
2022/12/02	4.1	117.28	1.2	117.27	117.30	2.9	13,144	0.02%
2022/12/01	6.4	119.18	2.9	119.16	118.35	3.5	13,277	0.03%
2022/11/30	0.1	116.35	0	115.30	116.35	0.1	12,974	0.00%
2022/11/29	1	113.26	1	115.00	115.40	0	12,967	0.00%
2022/11/28	1.8	114.54	0.2	114.70	114.35	1.6	13,021	0.01%
2022/11/25	0.3	116.69	5.5	116.73	116.70	-5.2	13,121	-0.04%
2022/11/24	1.1	116.33	1	116.49	116.70	0.1	12,972	0.00%
2022/11/23	0.3	115.48	1	115.55	115.60	-0.8	12,920	-0.01%
2022/11/22	3.4	114.08	1.6	113.76	114.80	1.8	13,049	0.01%
2022/11/21	0.9	114.05	9.1	113.86	113.85	-8.2	13,123	-0.06%
2022/11/18	0	114.40	0	115.40	114.25	0	13,060	0.00%
2022/11/17	1.3	113.69	3	114.02	114.55	-1.7	13,000	-0.01%
2022/11/16	6.5	114.66	17.3	114.73	114.50	-10.8	12,949	-0.08%
2022/11/15	1.4	113.38	61.9	113.37	114.70	-60.5	12,689	-0.48%
2022/11/14	1.6	109.78	2.2	110.02	110.00	-0.6	12,193	-0.01%
2022/11/11	7.4	108.56	19.2	108.66	109.00	-11.8	11,979	-0.10%
2022/11/10	3.7	103.53	5.5	103.64	103.50	-1.8	11,638	-0.02%
2022/11/09	12.6	103.53	87.6	103.09	104.50	-75	11,557	-0.65%
2022/11/08	3.7	101.70	6.2	101.70	101.60	-2.4	11,401	-0.02%
2022/11/07	0.8	100.56	2.2	100.25	100.55	-1.4	11,368	-0.01%
2022/11/04	16.5	97.99	0	0.00	98.85	16.5	11,346	0.15%
2022/11/03	8	98.58	0.1	98.70	98.70	8	11,359	0.07%
2022/11/02	2	100.00	0	0.00	100.00	2	11,265	0.02%
2022/11/01	2.1	99.66	1	99.80	99.60	1.1	11,293	0.01%
2022/10/31	5.2	98.13	0.2	98.82	99.05	5	11,311	0.04%
2022/10/28	4.2	98.05	0	0.00	97.75	4.2	11,257	0.04%
2022/10/27	0	99.00	0	99.05	99.00	0	11,196	0.00%
2022/10/26	3.2	97.63	1.9	97.12	97.60	1.3	11,358	0.01%
2022/10/25	23.6	97.01	9	97.21	96.70	14.6	11,334	0.13%
2022/10/24	21.3	99.20	0.2	99.10	98.60	21.1	11,134	0.19%
2022/10/21	5.9	99.09	3	99.50	98.90	2.9	10,989	0.03%
2022/10/20	13.9	97.84	25.1	98.06	99.20	-11.2	10,919	-0.10%
2022/10/19	12.3	100.34	2	100.55	99.75	10.3	10,813	0.09%
2022/10/18	1.1	100.73	3.2	100.86	101.10	-2.1	10,729	-0.02%
2022/10/17	14.5	99.66	2	99.28	99.95	12.5	10,883	0.11%
2022/10/14	6.7	101.73	2.1	101.90	101.85	4.6	10,703	0.04%
2022/10/13	16.1	99.30	3.2	100.37	99.00	12.9	10,793	0.12%
2022/10/12	4.9	100.20	4	100.35	100.20	0.9	10,666	0.01%
2022/10/11	23	101.26	5.1	100.75	100.70	17.9	10,814	0.17%
2022/10/07	1.4	106.68	2	106.60	106.20	-0.6	10,601	-0.01%
2022/10/06	1.3	107.77	9	107.75	108.00	-7.7	10,703	-0.07%
2022/10/05	0.5	107.21	6	107.03	107.25	-5.5	10,975	-0.05%
2022/10/04	3.3	104.58	2.6	104.60	104.80	0.7	10,983	0.01%
2022/10/03	7.7	102.68	3	102.43	102.20	4.7	10,983	0.04%
2022/09/30	6.7	103.49	1	103.40	103.45	5.7	10,969	0.05%
2022/09/29	1.7	105.17	1	105.20	104.90	0.7	10,983	0.01%
2022/09/28	8.3	105.55	0	0.00	105.25	8.3	11,069	0.08%
2022/09/27	16.4	107.46	1	107.55	107.50	15.4	11,024	0.14%
2022/09/26	14.4	107.38	8	107.59	107.65	6.4	11,316	0.06%
2022/09/23	3.9	109.63	0	0.00	109.70	3.9	11,564	0.03%
2022/09/22	20.5	110.37	3	110.02	110.75	17.5	11,661	0.15%
2022/09/21	2.5	112.10	0	0.00	112.10	2.5	11,516	0.02%
2022/09/20	3.4	112.60	2.1	112.40	113.05	1.3	11,514	0.01%
2022/09/19	2.1	112.20	0	0.00	112.05	2.1	11,695	0.02%
2022/09/16	15.9	112.44	0	0.00	112.55	15.9	11,757	0.14%
2022/09/15	5.4	113.62	6.2	114.07	113.85	-0.9	11,822	-0.01%
2022/09/14	12.4	113.49	0	0.00	113.65	12.4	12,011	0.10%
2022/09/13	5.7	116.09	3	116.32	116.00	2.7	11,937	0.02%
2022/09/12	3.1	115.35	21	115.21	115.40	-17.9	12,037	-0.15%
2022/09/08	0.4	112.94	0	0.00	113.00	0.4	12,240	0.00%
2022/09/07	17.7	112.38	7.7	112.40	112.20	10	12,334	0.08%
2022/09/06	5.4	114.85	2	114.73	114.90	3.4	12,223	0.03%
2022/09/05	2.7	114.16	0	0.00	114.15	2.7	12,313	0.02%
2022/09/02	13.4	114.24	0	0.00	113.90	13.4	12,447	0.11%
2022/09/01	25.1	115.17	0	0.00	115.15	25.1	12,285	0.20%
2022/08/31	2.3	116.06	1	117.30	117.60	1.3	11,968	0.01%
2022/08/30	5.9	116.59	1.3	117.05	116.75	4.6	11,917	0.04%
2022/08/29	9	116.37	0	0.00	116.55	9	11,795	0.08%
2022/08/26	2.4	119.53	4	119.73	119.60	-1.6	11,600	-0.01%
2022/08/25	9.3	118.90	3	118.88	119.00	6.3	11,508	0.05%
2022/08/24	8.9	118.01	3	117.92	117.90	5.9	11,533	0.05%
2022/08/23	9	118.40	1	118.65	118.20	8	11,533	0.07%
2022/08/22	3.2	119.99	0	0.00	119.80	3.2	11,603	0.03%
2022/08/19	1.5	121.62	0	0.00	121.55	1.5	11,663	0.01%
2022/08/18	1.9	121.27	8	121.35	121.35	-6.1	11,693	-0.05%
2022/08/17	2.8	122.03	0.2	122.18	122.15	2.6	11,647	0.02%
2022/08/16	0.5	122.17	2.2	122.08	122.10	-1.7	11,500	-0.01%
2022/08/15	3.5	121.69	1.1	121.76	121.90	2.5	11,381	0.02%
2022/08/12	0.2	120.90	1	120.56	120.80	-0.8	11,283	-0.01%
2022/08/11	4.9	119.81	5.2	120.04	120.05	-0.3	11,262	0.00%
2022/08/10	4.9	117.91	1	118.00	117.90	3.9	11,189	0.03%
2022/08/09	3.5	118.65	2	119.30	119.15	1.5	11,138	0.01%
2022/08/08	6.2	118.91	1	119.10	119.25	5.2	11,102	0.05%
2022/08/05	1.3	118.81	3.2	119.07	119.50	-1.9	11,075	-0.02%
2022/08/04	1.3	116.17	2	115.53	116.55	-0.7	11,117	-0.01%
2022/08/03	12.2	116.04	3	115.98	116.25	9.2	11,137	0.08%
2022/08/02	4.5	115.51	3	115.27	115.55	1.5	11,237	0.01%
2022/08/01	2.1	117.46	9	117.38	117.65	-6.9	11,155	-0.06%
2022/07/29	1	118.25	1	117.77	118.00	0	11,279	0.00%
2022/07/28	4.1	117.51	15.2	117.45	116.90	-11.1	11,249	-0.10%
2022/07/27	1.1	116.32	2.1	115.88	116.70	-1	11,275	-0.01%
2022/07/26	2.2	115.72	0	0.00	115.65	2.2	11,248	0.02%
2022/07/25	3.3	116.71	11	116.75	116.70	-7.7	11,236	-0.07%
2022/07/22	15.3	116.46	13	117.02	116.80	2.3	11,253	0.02%
2022/07/21	0.1	116.36	3	115.57	116.35	-3	11,471	-0.03%
2022/07/20	18.3	115.49	3.1	115.32	115.05	15.2	11,480	0.13%
2022/07/19	3.3	114.17	1	114.20	114.30	2.3	11,735	0.02%
2022/07/18	5.3	114.37	2.1	114.35	114.20	3.2	11,701	0.03%
2022/07/15	9.4	115.25	2	114.90	115.50	7.4	11,398	0.06%
2022/07/14	3.2	113.71	4	113.85	114.00	-0.8	11,202	-0.01%
2022/07/13	9.4	113.11	14.2	113.23	113.45	-4.8	11,107	-0.04%
2022/07/12	15.5	109.74	2	110.60	109.55	13.5	10,992	0.12%
2022/07/11	3.8	112.47	2	113.05	112.25	1.8	11,151	0.02%
2022/07/08	12.4	113.58	25.1	113.32	113.25	-12.7	11,108	-0.11%
2022/07/07	12.2	110.90	6.1	111.94	112.10	6.1	11,056	0.06%
2022/07/06	5.3	109.53	5	109.72	108.85	0.3	11,069	0.00%
2022/07/05	3.7	110.43	0	0.00	111.00	3.7	11,088	0.03%
2022/07/04	2.3	111.14	1	111.45	110.45	1.3	10,967	0.01%
2022/07/01	27.8	112.66	25	112.24	111.55	2.8	10,771	0.03%
2022/06/30	11.9	116.27	5.1	117.07	115.80	6.8	10,386	0.07%
2022/06/29	3.4	118.74	1.2	119.28	118.80	2.3	10,175	0.02%
2022/06/28	0.4	119.71	0	0.00	119.80	0.4	10,130	0.00%
2022/06/27	3.4	120.90	14.3	121.02	120.95	-10.9	10,086	-0.11%
2022/06/24	2.3	118.54	2	118.70	118.15	0.2	9,916	0.00%
2022/06/23	12	118.10	3	118.65	117.90	9	9,910	0.09%
2022/06/22	9	119.96	5.8	120.66	119.50	3.2	9,711	0.03%
2022/06/21	8.2	121.85	1.1	121.85	122.20	7.1	9,532	0.07%
2022/06/20	10.7	120.24	3	119.90	119.75	7.7	9,595	0.08%
2022/06/17	13.2	120.90	3	120.93	120.85	10.2	9,520	0.11%
2022/06/16	5.4	122.97	7	123.84	122.50	-1.6	9,321	-0.02%
2022/06/15	6.5	122.94	7	123.06	122.75	-0.5	9,320	-0.01%
2022/06/14	8.3	122.69	2	123.38	123.35	6.3	9,405	0.07%
2022/06/13	12.2	123.67	6	123.73	123.55	6.2	9,524	0.06%
2022/06/10	0.2	127.71	0	0.00	127.10	0.2	9,634	0.00%
2022/06/09	1.1	128.26	0	0.00	128.40	1.1	9,706	0.01%
2022/06/08	4.6	128.88	2.2	128.42	128.80	2.4	9,850	0.02%
2022/06/07	8.4	127.31	3	127.25	127.40	5.4	10,025	0.05%
2022/06/06	1.4	128.68	0.1	128.07	128.70	1.3	10,292	0.01%
2022/06/02	1.2	128.19	0	0.00	127.80	1.2	10,921	0.01%
2022/06/01	1.1	129.61	0	0.00	129.15	1.1	11,714	0.01%
2022/05/31	4.1	128.78	2.1	128.85	129.80	2	11,817	0.02%
2022/05/30	0.4	128.48	4.7	127.61	128.55	-4.3	11,774	-0.04%
2022/05/27	1.1	125.32	6	125.13	125.50	-4.9	11,633	-0.04%
2022/05/26	3.7	123.39	0	0.00	122.90	3.7	11,576	0.03%
2022/05/25	1.2	123.65	2.2	124.56	124.45	-1	11,855	-0.01%
2022/05/24	5.6	123.80	2	123.50	123.50	3.6	12,301	0.03%
2022/05/23	4.5	124.75	0	125.25	124.90	4.4	12,291	0.04%
2022/05/20	0.4	124.83	20.1	123.92	124.65	-19.7	12,557	-0.16%
2022/05/19	4.9	123.15	1	123.40	123.30	3.9	12,570	0.03%
2022/05/18	1.3	125.40	3.2	125.79	125.70	-1.9	12,514	-0.02%
2022/05/17	1.2	124.20	0	0.00	124.35	1.2	12,491	0.01%
2022/05/16	2.5	122.94	2	123.78	123.00	0.5	12,534	0.00%
2022/05/13	4.5	122.04	0.1	122.00	122.35	4.4	12,561	0.04%
2022/05/12	11.9	122.12	1.3	122.05	121.25	10.6	12,641	0.08%
2022/05/11	1.1	124.30	3	123.45	124.20	-1.9	12,516	-0.02%
2022/05/10	6.2	122.39	2	122.25	124.00	4.2	12,482	0.03%
2022/05/09	5.1	124.72	3	124.63	124.55	2.1	12,386	0.02%
2022/05/06	11.9	126.17	2	126.45	126.65	9.9	12,357	0.08%
2022/05/05	0.8	129.35	3.1	129.54	129.25	-2.3	12,475	-0.02%
2022/05/04	0.5	127.92	3	127.88	127.80	-2.5	12,667	-0.02%
2022/05/03	5.8	127.94	1	128.30	127.80	4.8	12,902	0.04%
2022/04/29	9.2	128.78	4	128.89	128.75	5.2	13,017	0.04%
2022/04/28	9.7	126.42	2.5	127.12	127.10	7.2	13,316	0.05%
2022/04/27	8.1	126.53	0	0.00	126.55	8.1	13,394	0.06%
2022/04/26	3.6	129.34	10.3	129.62	129.25	-6.7	13,160	-0.05%
2022/04/25	15.4	129.22	3	128.93	129.25	12.4	13,244	0.09%
2022/04/22	10.9	131.05	0	0.00	131.60	10.9	12,823	0.08%
2022/04/21	2.2	133.02	3	133.33	132.75	-0.8	12,805	-0.01%
2022/04/20	0.4	132.59	0	0.00	132.65	0.4	12,863	0.00%
2022/04/19	2.2	132.07	0	0.00	132.00	2.2	12,919	0.02%
2022/04/18	8.1	131.56	0	0.00	131.55	8.1	13,064	0.06%
2022/04/15	12.4	132.44	0	0.00	132.25	12.4	13,027	0.09%
2022/04/14	2	134.65	2	134.70	134.55	0	12,799	0.00%
2022/04/13	1.3	134.90	7	134.58	135.05	-5.7	12,860	-0.04%
2022/04/12	8.1	132.32	0	0.00	132.55	8.1	12,933	0.06%
2022/04/11	13.3	133.47	1	133.70	132.45	12.3	12,857	0.10%
2022/04/08	3.5	133.93	0.1	134.00	134.55	3.4	12,692	0.03%
2022/04/07	22.1	134.81	2.1	134.40	133.80	20	12,647	0.16%
2022/04/06	5.4	135.37	4	135.73	136.25	1.4	12,778	0.01%
2022/04/01	6.3	136.67	0	0.00	136.95	6.3	12,959	0.05%
2022/03/31	2	138.15	3	138.40	138.10	-1	12,939	-0.01%
2022/03/30	0.1	138.55	2.2	138.26	138.55	-2.1	13,089	-0.02%
2022/03/29	2	136.85	2	136.95	136.85	0	13,185	0.00%
2022/03/28	6.7	135.98	0	0.00	136.70	6.7	13,145	0.05%
2022/03/25	0.7	138.15	2.1	138.08	138.20	-1.4	13,081	-0.01%
2022/03/24	1.1	137.34	2	137.65	138.00	-0.9	13,072	-0.01%
2022/03/23	5.3	137.97	5.2	137.98	138.10	0	13,082	0.00%
2022/03/22	1	136.81	1.1	136.71	136.80	-0.1	13,004	0.00%
2022/03/21	0.3	137.28	2.7	137.26	137.00	-2.4	13,069	-0.02%
2022/03/18	0.2	136.04	2.1	136.15	136.10	-1.9	13,019	-0.01%
2022/03/17	6.4	135.55	6	135.91	136.40	0.4	12,884	0.00%
2022/03/16	3.4	131.57	3	131.83	132.20	0.4	12,706	0.00%
2022/03/15	20.7	131.82	3.7	132.17	131.65	16.9	12,465	0.14%
2022/03/14	1.1	134.60	0	0.00	134.40	1.1	12,255	0.01%
2022/03/11	2.8	135.00	0.1	135.71	134.40	2.7	12,162	0.02%
2022/03/10	17.9	135.68	5.1	135.84	136.35	12.8	12,050	0.11%
2022/03/09	12.6	132.79	0	0.00	132.50	12.6	11,890	0.11%
2022/03/08	52.8	131.58	41	131.15	131.15	11.8	11,690	0.10%
2022/03/07	31.9	134.23	5	134.16	134.00	26.9	11,064	0.24%
2022/03/04	19.8	138.49	1	137.95	138.45	18.8	10,368	0.18%
2022/03/03	9.3	140.03	3.1	140.18	139.95	6.3	10,345	0.06%
2022/03/02	6.6	139.52	0	0.00	139.65	6.6	10,465	0.06%
2022/03/01	3.5	140.30	0	140.40	140.45	3.5	10,405	0.03%
2022/02/25	6.2	138.65	0	0.00	138.50	6.2	10,318	0.06%
2022/02/24	25.2	139.30	1.1	138.87	138.80	24.1	10,017	0.24%
2022/02/23	3.6	141.85	0	0.00	142.25	3.6	9,590	0.04%
2022/02/22	15	141.64	1	141.70	141.85	14	9,615	0.15%
2022/02/21	1.4	143.12	0.7	143.25	143.80	0.7	9,402	0.01%
2022/02/18	3.6	143.70	0	0.00	144.10	3.6	9,666	0.04%
2022/02/17	1.1	144.65	3	144.50	144.50	-1.9	9,697	-0.02%
2022/02/16	1.4	144.06	5	144.05	144.40	-3.6	9,723	-0.04%
2022/02/15	2.1	142.75	0	0.00	142.05	2.1	9,706	0.02%
2022/02/14	7	142.75	1	142.60	142.70	5.9	9,657	0.06%
2022/02/11	2	144.85	1	144.30	144.95	1	9,549	0.01%
2022/02/10	1.4	144.31	4	144.46	145.05	-2.6	9,682	-0.03%
2022/02/09	7	143.04	0	0.00	143.40	7	9,705	0.07%
2022/02/08	8	143.04	2	143.18	142.90	6	9,757	0.06%
2022/02/07	6.6	141.86	2	142.60	142.30	4.6	9,615	0.05%
2022/01/26	7.2	141.63	9.9	141.80	141.55	-2.7	9,253	-0.03%
2022/01/25	11.4	141.75	5	141.53	141.65	6.4	9,024	0.07%
2022/01/24	4.4	142.28	4.2	143.85	144.00	0.2	8,674	0.00%
2022/01/21	18.5	143.12	9	143.50	142.65	9.5	8,537	0.11%
2022/01/20	17.6	148.46	2	148.20	149.10	15.6	8,114	0.19%
2022/01/19	4.4	148.77	3.8	148.87	148.50	0.6	7,967	0.01%
2022/01/18	0.8	150.83	0	0.00	150.30	0.8	7,897	0.01%
2022/01/17	3.5	152.04	0.1	151.70	152.00	3.5	7,780	0.04%
2022/01/14	2.3	150.00	1.2	149.72	150.30	1	7,751	0.01%
2022/01/13	0.1	150.27	1.4	150.27	150.30	-1.3	7,800	-0.02%
2022/01/12	0.1	149.55	0	0.00	149.55	0.1	7,918	0.00%
2022/01/11	0.3	147.40	2.7	147.59	148.30	-2.4	7,890	-0.03%
2022/01/10	2.4	147.40	11	146.70	147.55	-8.6	7,682	-0.11%
2022/01/07	6.4	146.72	1	146.80	146.60	5.4	7,644	0.07%
2022/01/06	5.2	148.01	2.1	147.10	147.90	3.2	7,582	0.04%
2022/01/05	3.3	149.27	2	149.75	149.30	1.3	7,528	0.02%
2022/01/04	0.2	149.18	4	148.95	149.60	-3.8	7,522	-0.05%
2022/01/03	0.5	146.34	1	146.50	146.40	-0.6	7,490	-0.01%
2021/12/30	0.2	145.59	2.1	145.45	145.50	-1.9	7,603	-0.02%
2021/12/29	1.1	145.33	1	146.00	145.95	0.1	7,866	0.00%
2021/12/28	1.1	144.80	2.1	145.09	145.30	-0.9	7,940	-0.01%
2021/12/27	2.4	144.16	1.3	143.98	144.15	1.1	7,953	0.01%
2021/12/24	0.1	143.00	1.7	143.40	143.05	-1.6	8,296	-0.02%
2021/12/23	0.1	142.65	0.7	142.90	142.65	-0.7	8,364	-0.01%
2021/12/22	5.2	141.85	0.3	141.85	141.85	5	8,627	0.06%
2021/12/21	0.2	141.66	0	0.00	141.85	0.2	8,854	0.00%
2021/12/20	1.7	140.45	2	140.45	140.65	-0.3	8,940	0.00%
2021/12/17	1	141.80	1	141.60	141.90	0	8,971	0.00%
2021/12/16	0.6	142.05	2	141.58	142.05	-1.4	8,985	-0.02%
2021/12/15	1.2	140.42	0	0.00	140.30	1.2	9,290	0.01%
2021/12/14	0.8	140.39	0	0.00	140.10	0.8	9,187	0.01%
2021/12/13	3.4	141.78	1	141.90	141.50	2.4	9,242	0.03%
2021/12/10	5.3	141.91	0	0.00	141.95	5.3	9,366	0.06%
2021/12/09	0	142.05	2	141.93	142.00	-2	9,351	-0.02%
2021/12/08	0.5	142.39	0.1	142.80	142.35	0.4	9,329	0.00%
2021/12/07	0.2	141.62	2	141.08	141.80	-1.8	9,198	-0.02%
2021/12/06	2.2	140.89	1	141.58	141.35	1.2	9,199	0.01%
2021/12/03	0	141.75	0.1	141.50	141.75	-0.1	9,251	0.00%
2021/12/02	0.2	141.80	3.3	140.83	141.80	-3.1	9,307	-0.03%
2021/12/01	0.3	140.40	4.7	138.96	140.30	-4.5	9,390	-0.05%
2021/11/30	3.2	138.61	3.1	139.26	138.00	0.1	9,504	0.00%
2021/11/29	90.2	138.67	90	138.66	138.15	0.2	9,449	0.00%
2021/11/26	10.7	138.16	0	0.00	138.15	10.7	9,567	0.11%
2021/11/25	0	140.55	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0.2	140.78	0	0.00	140.50	0.2	9,955	0.00%
2021/11/23	0.1	141.20	0	0.00	141.10	0.1	10,179	0.00%
2021/11/22	1.2	142.56	0	0.00	142.45	1.2	10,223	0.01%
2021/11/19	1	143.47	0.3	143.10	142.80	0.7	10,275	0.01%
2021/11/18	0.1	142.45	1.1	142.03	142.45	-1	10,259	-0.01%
2021/11/17	0.1	141.42	2.4	141.49	141.65	-2.4	10,259	-0.02%
2021/11/16	0.3	141.20	1	141.40	141.20	-0.7	10,182	-0.01%
2021/11/15	1.9	140.97	1.1	140.98	140.95	0.8	10,524	0.01%
2021/11/12	3.1	140.29	1.2	140.39	139.70	1.9	10,774	0.02%
2021/11/11	2.1	139.46	0	0.00	139.25	2.1	10,895	0.02%
2021/11/10	1.3	140.34	0	0.00	140.50	1.3	11,000	0.01%
2021/11/09	0.2	140.77	8.1	140.82	140.70	-7.9	11,029	-0.07%
2021/11/08	0.4	139.20	1.3	138.42	139.20	-0.9	10,862	-0.01%
2021/11/05	0.2	138.14	11.3	137.75	138.10	-11.1	10,800	-0.10%
2021/11/04	5	136.35	1	137.25	136.15	4	10,654	0.04%
2021/11/03	0	136.80	0.2	136.80	136.60	-0.2	10,696	0.00%
2021/11/02	1.1	136.55	1.1	137.34	136.25	0	10,722	0.00%
2021/11/01	0.4	136.53	1.1	136.47	136.50	-0.7	10,749	-0.01%
2021/10/29	4.1	135.97	0	0.00	135.80	4.1	10,790	0.04%
2021/10/28	0.1	137.15	4	137.00	137.15	-3.9	10,809	-0.04%
2021/10/27	0.2	137.47	3	137.50	137.55	-2.8	10,855	-0.03%
2021/10/26	1.5	137.21	5.9	137.20	137.55	-4.4	10,796	-0.04%
2021/10/25	1.3	136.15	0	0.00	136.40	1.3	10,800	0.01%
2021/10/22	2.1	135.81	1	136.45	136.50	1.1	11,178	0.01%
2021/10/21	1	136.40	30	136.71	136.10	-29	11,263	-0.26%
2021/10/20	0.2	136.80	3	137.30	136.60	-2.8	11,238	-0.02%
2021/10/19	0.1	136.95	5.2	136.99	136.95	-5.1	11,047	-0.05%
2021/10/18	2.1	136.04	0	0.00	135.85	2.1	11,008	0.02%
2021/10/15	2.5	136.27	24	135.63	136.25	-21.5	11,132	-0.19%
2021/10/14	1.2	132.98	2	133.23	132.75	-0.8	11,039	-0.01%
2021/10/13	2.3	132.46	1.1	132.95	132.40	1.2	11,159	0.01%
2021/10/12	8.2	132.16	7	132.74	132.85	1.2	11,224	0.01%
2021/10/08	4.4	134.40	0	0.00	134.20	4.4	11,241	0.04%
2021/10/07	14.3	134.81	7	134.94	135.35	7.3	11,270	0.06%
2021/10/06	16	133.07	3.1	132.76	133.00	12.9	11,272	0.11%
2021/10/05	18.3	131.79	0	0.00	132.95	18.3	11,131	0.16%
2021/10/04	11.2	133.19	48	133.03	133.15	-36.8	10,793	-0.34%
2021/10/01	19.5	134.36	0.9	134.45	133.95	18.6	10,472	0.18%
2021/09/30	1.3	137.03	7	136.86	137.05	-5.7	10,130	-0.06%
2021/09/29	29.3	136.24	4	135.83	136.00	25.3	9,960	0.25%
2021/09/28	1.3	139.19	0.1	139.15	139.00	1.2	9,592	0.01%
2021/09/27	1	140.01	2.1	139.85	140.00	-1.1	9,375	-0.01%
2021/09/24	2.3	139.19	4.2	139.33	139.65	-1.9	9,255	-0.02%
2021/09/23	0.1	138.45	2.8	138.11	138.00	-2.7	9,309	-0.03%
2021/09/22	12.9	136.76	0.1	137.85	137.20	12.9	9,363	0.14%
2021/09/17	0.7	140.50	0	0.00	140.50	0.7	9,031	0.01%
2021/09/16	9.1	139.81	1	140.05	140.10	8.1	9,076	0.09%
2021/09/15	13.4	140.56	0	0.00	140.75	13.4	9,046	0.15%
2021/09/14	0.1	141.80	1.1	141.77	141.60	-1	8,952	-0.01%
2021/09/13	2.2	141.35	0.1	141.55	141.45	2	9,009	0.02%
2021/09/10	0.3	141.95	1	141.00	141.95	-0.7	9,216	-0.01%
2021/09/09	2.1	139.60	0	140.40	140.30	2	9,202	0.02%
2021/09/08	25.3	140.44	7	140.52	140.65	18.3	9,204	0.20%
2021/09/07	0.1	141.92	1	142.00	141.90	-0.9	9,208	-0.01%
2021/09/06	0.6	142.83	5.1	142.11	142.55	-4.5	9,137	-0.05%
2021/09/03	5	141.95	8.3	141.14	141.90	-3.2	8,961	-0.04%
2021/09/02	0.1	140.73	18.2	140.89	139.90	-18.1	8,889	-0.20%
2021/09/01	1.2	140.65	29.1	140.87	141.00	-27.9	8,873	-0.31%
2021/08/31	0	140.30	4.1	138.72	140.35	-4.1	8,618	-0.05%
2021/08/30	0.6	139.38	17.4	138.90	139.50	-16.8	8,528	-0.20%
2021/08/27	2.1	137.99	3	138.15	138.15	-0.9	8,225	-0.01%
2021/08/26	0.1	137.00	6	137.17	137.00	-5.9	8,032	-0.07%
2021/08/25	1.1	135.62	11	135.75	136.05	-9.9	7,997	-0.12%
2021/08/24	4.1	134.86	2.1	135.04	134.75	2	7,975	0.02%
2021/08/23	3.3	133.79	14.3	133.06	134.35	-11	8,065	-0.14%
2021/08/20	39.7	131.35	1	131.15	130.75	38.7	8,127	0.48%
2021/08/19	12.8	131.95	1	133.90	131.80	11.8	7,960	0.15%
2021/08/18	8.5	133.08	3	133.80	134.90	5.5	7,607	0.07%
2021/08/17	5.8	134.63	0	0.00	134.35	5.8	7,401	0.08%
2021/08/16	1.4	135.46	0	0.00	135.35	1.4	7,356	0.02%
2021/08/13	0.9	135.72	0	0.00	135.65	0.9	7,346	0.01%
2021/08/12	1.1	137.01	0.9	136.95	136.95	0.1	7,386	0.00%
2021/08/11	0.3	137.26	0	137.00	137.20	0.3	7,630	0.00%
2021/08/10	0.2	137.79	0	0.00	137.65	0.2	7,841	0.00%
2021/08/09	0.4	138.39	0	0.00	138.40	0.4	8,326	0.00%
2021/08/06	2.4	138.02	2	138.30	138.80	0.4	8,495	0.00%
2021/08/05	0.1	139.18	2.2	139.20	139.00	-2.1	8,882	-0.02%
2021/08/04	1.1	138.87	2	138.95	139.25	-1	9,429	-0.01%
2021/08/03	0.5	138.40	3	138.03	138.45	-2.5	9,761	-0.03%
2021/08/02	0.3	137.53	2	137.90	137.90	-1.7	9,731	-0.02%
2021/07/30	0	136.28	1	136.40	136.05	-1	9,727	-0.01%
2021/07/29	1.1	136.48	6	136.03	136.50	-4.9	9,795	-0.05%
2021/07/28	23.1	134.47	0	0.00	134.25	23.1	9,762	0.24%
2021/07/27	7	136.52	1	136.11	136.40	6	9,483	0.06%
2021/07/26	6	136.56	7	137.54	136.45	-1	9,424	-0.01%
2021/07/23	1	137.73	2.2	138.04	137.65	-1.2	9,379	-0.01%
2021/07/22	2	138.34	0.2	137.91	137.65	1.8	9,377	0.02%
2021/07/21	4.3	137.91	1	136.31	136.70	3.3	9,385	0.04%
2021/07/20	1.5	137.59	3	137.60	137.20	-1.5	9,371	-0.02%
2021/07/19	4.6	138.26	0	0.00	138.30	4.6	9,339	0.05%
2021/07/16	0.1	140.35	4	139.50	139.90	-3.9	9,231	-0.04%
2021/07/15	1.6	141.55	1.2	140.94	141.80	0.4	9,206	0.00%
2021/07/14	0.9	140.49	1	140.49	140.50	-0.2	9,085	0.00%
2021/07/13	1.3	140.77	6.6	140.53	140.15	-5.3	9,060	-0.06%
2021/07/12	3.3	139.58	3.3	139.68	139.00	0	9,018	0.00%
2021/07/09	1.4	137.74	2	137.55	137.75	-0.6	8,918	-0.01%
2021/07/08	0.2	138.94	5	138.76	138.85	-4.8	8,912	-0.05%
2021/07/07	0.1	139.19	1	139.10	139.00	-0.9	8,939	-0.01%
2021/07/06	7.5	139.80	5.1	139.90	139.75	2.5	8,927	0.03%
2021/07/05	0.3	139.65	1.2	139.33	139.60	-0.9	8,881	-0.01%
2021/07/02	0.2	138.39	0	0.00	138.30	0.2	8,857	0.00%
2021/07/01	1	138.55	1	138.70	138.30	0	8,850	0.00%
2021/06/30	0.5	138.93	2.3	138.86	138.95	-1.8	8,929	-0.02%
2021/06/29	1	138.09	1.3	137.97	137.60	-0.3	8,892	0.00%
2021/06/28	5.4	136.84	5	137.45	137.20	0.4	8,868	0.00%
2021/06/25	1.2	137.76	4	137.78	136.95	-2.8	8,881	-0.03%
2021/06/24	2.1	137.00	0	0.00	136.70	2.1	8,908	0.02%
2021/06/23	5.3	135.28	5.3	136.29	137.05	0	8,937	0.00%
2021/06/22	2.7	135.02	0	0.00	134.85	2.7	8,912	0.03%
2021/06/21	16.2	135.21	1	135.20	134.70	15.2	8,987	0.17%
2021/06/18	0	138.30	1.1	138.20	138.00	-1.1	8,840	-0.01%
2021/06/17	7.1	137.71	0	0.00	138.30	7.1	8,893	0.08%
2021/06/16	1.1	138.57	0	0.00	138.70	1.1	9,004	0.01%
2021/06/15	8.5	138.58	0	0.00	138.85	8.5	8,999	0.09%
2021/06/11	1.3	138.40	5.1	138.00	138.10	-3.8	9,044	-0.04%
2021/06/09	3.1	135.60	13.1	135.72	135.50	-10	9,050	-0.11%
2021/06/08	1	136.94	0	0.00	136.50	1	9,042	0.01%
2021/06/07	6.5	135.90	16.4	136.20	137.30	-10	9,146	-0.11%
2021/06/04	3.3	136.69	0.4	137.00	136.95	2.9	9,056	0.03%
2021/06/03	0.1	137.75	2.4	137.90	137.60	-2.3	9,225	-0.02%
2021/06/02	1.1	137.23	1.4	137.32	137.70	-0.3	9,343	0.00%
2021/06/01	0.1	137.80	1	137.40	137.70	-1	9,497	-0.01%
2021/05/31	2.1	136.76	14	136.18	137.10	-11.9	9,680	-0.12%
2021/05/28	9.3	135.41	11.3	135.11	135.80	-2	9,647	-0.02%
2021/05/27	4.2	132.72	1.9	132.98	133.55	2.3	9,607	0.02%
2021/05/26	1.1	134.05	1	134.85	134.50	0.1	9,951	0.00%
2021/05/25	2.2	133.87	12	133.86	134.40	-9.8	10,035	-0.10%
2021/05/24	1.4	132.10	0	0.00	132.15	1.4	10,058	0.01%
2021/05/21	2.2	131.91	13	132.48	132.35	-10.8	10,015	-0.11%
2021/05/20	3.5	130.36	7	130.33	130.50	-3.5	9,961	-0.04%
2021/05/19	2.2	131.93	6.3	131.69	131.40	-4.1	9,948	-0.04%
2021/05/18	9.3	130.51	9	131.18	132.30	0.3	9,840	0.00%
2021/05/17	15.5	126.34	3.3	128.06	126.50	12.3	9,884	0.12%
2021/05/14	14.3	128.67	5.7	128.92	128.95	8.6	9,504	0.09%
2021/05/13	25.3	128.40	13	127.76	127.50	12.3	9,360	0.13%
2021/05/12	16.7	127.08	17.2	128.34	129.40	-0.5	9,026	-0.01%
2021/05/11	8.7	133.86	2	133.35	133.25	6.7	8,567	0.08%
2021/05/10	0.6	138.54	1	138.80	138.45	-0.4	8,380	-0.01%
2021/05/07	1.2	138.59	3	138.64	139.40	-1.9	8,542	-0.02%
2021/05/06	0.2	137.15	1	137.25	136.95	-0.8	8,667	-0.01%
2021/05/05	1.3	136.56	0	137.10	135.75	1.2	8,665	0.01%
2021/05/04	3.6	137.16	0.1	137.30	137.05	3.5	8,758	0.04%
2021/05/03	2.3	138.46	0.9	138.50	138.25	1.4	8,766	0.02%
2021/04/29	1.3	141.70	3	140.97	140.60	-1.7	9,050	-0.02%
2021/04/28	1.1	140.34	1	140.35	140.40	0.1	9,130	0.00%
2021/04/27	0.4	141.15	0.6	141.07	141.25	-0.3	9,580	0.00%
2021/04/26	1.5	141.21	14	140.05	141.20	-12.5	9,671	-0.13%
2021/04/23	0.3	138.99	0.1	138.46	139.15	0.2	9,710	0.00%
2021/04/22	0.2	138.02	0	0.00	137.90	0.2	9,969	0.00%
2021/04/21	1.2	138.36	0.2	138.38	138.00	0.9	10,103	0.01%
2021/04/20	0.4	139.30	0	0.00	139.25	0.4	10,151	0.00%
2021/04/19	0.6	139.36	12.6	139.29	139.50	-12	10,253	-0.12%
2021/04/16	0.4	139.05	2.5	139.01	139.25	-2.1	10,289	-0.02%
2021/04/15	0.5	139.11	0	0.00	139.05	0.5	10,319	0.01%
2021/04/14	1.3	137.92	10	136.50	137.90	-8.7	10,305	-0.08%
2021/04/13	1.1	138.36	2.1	138.47	137.15	-1	10,375	-0.01%
2021/04/12	0.3	137.48	0	0.00	137.15	0.3	10,361	0.00%
2021/04/09	1.1	138.22	0	0.00	137.95	1.1	10,365	0.01%
2021/04/08	1.5	138.13	2	137.95	138.25	-0.5	10,401	0.00%
2021/04/07	0.5	137.75	1.2	137.42	137.80	-0.7	10,387	-0.01%
2021/04/06	0.2	137.73	5.5	137.91	137.65	-5.2	10,367	-0.05%
2021/04/01	0.1	135.81	3.5	135.94	135.75	-3.4	10,270	-0.03%
2021/03/31	0	135.00	0.2	135.05	134.75	-0.2	10,197	0.00%
2021/03/30	5.3	135.51	7	135.54	135.90	-1.7	10,111	-0.02%
2021/03/29	0.8	135.35	3.1	135.50	135.45	-2.3	10,101	-0.02%
2021/03/26	0.5	134.30	2	134.25	134.35	-1.5	10,062	-0.01%
2021/03/25	0.2	132.08	1	131.85	131.95	-0.8	10,001	-0.01%
2021/03/24	3.7	131.56	1	131.75	131.50	2.7	9,961	0.03%
2021/03/23	0	133.85	1	134.35	133.60	-1	9,839	-0.01%
2021/03/22	1.5	133.44	0.1	132.65	133.40	1.5	9,946	0.01%
2021/03/19	5.7	132.77	1	132.90	132.80	4.7	10,014	0.05%
2021/03/18	0.2	135.00	0.1	135.50	134.90	0.2	9,888	0.00%
2021/03/17	5	134.00	0	0.00	134.20	5	9,850	0.05%
2021/03/16	2.1	135.29	0	0.00	135.35	2.1	9,874	0.02%
2021/03/15	0.6	135.05	0	0.00	134.90	0.6	9,864	0.01%
2021/03/12	1.5	134.97	4	134.99	135.25	-2.5	9,907	-0.03%
2021/03/11	1.2	134.38	4	134.46	134.70	-2.8	9,927	-0.03%
2021/03/10	0.5	132.19	1	132.30	131.90	-0.5	9,978	0.00%
2021/03/09	4.3	131.08	0	0.00	131.35	4.3	9,987	0.04%
2021/03/08	6.9	132.19	5.5	132.09	131.85	1.4	9,867	0.01%
2021/03/05	7.2	131.97	0	0.00	131.95	7.2	9,749	0.07%
2021/03/04	8.8	132.69	0	0.00	132.75	8.8	9,669	0.09%
2021/03/03	9	135.19	1	135.05	135.40	8	9,480	0.08%
2021/03/02	4	134.49	19	134.67	133.45	-15	9,381	-0.16%
2021/02/26	24	134.23	3	134.73	133.40	21	9,330	0.23%
2021/02/25	0.1	137.80	0.4	137.15	137.55	-0.3	8,991	0.00%
2021/02/24	4.6	137.05	7	136.85	136.45	-2.5	8,916	-0.03%
2021/02/23	7.1	137.20	0	0.00	138.50	7.1	8,820	0.08%
2021/02/22	1.3	138.95	1.3	139.50	138.80	0	8,766	0.00%
2021/02/19	4.5	138.53	2	138.73	138.85	2.5	8,979	0.03%
2021/02/18	3.6	139.93	3.1	140.34	140.35	0.5	8,968	0.01%
2021/02/17	3.9	140.27	10	140.00	140.55	-6.1	8,948	-0.07%
2021/02/05	7.3	135.00	4.1	135.21	134.80	3.2	8,696	0.04%
2021/02/04	17.1	133.23	15	133.67	133.55	2.1	8,613	0.02%
2021/02/03	20	134.76	11.1	134.88	134.35	8.9	8,645	0.10%
2021/02/02	25.3	134.74	15.1	134.57	134.45	10.2	8,600	0.12%
2021/02/01	9.3	128.77	2.1	129.16	130.75	7.2	8,606	0.08%
2021/01/29	7.6	129.22	0	0.00	128.20	7.6	8,474	0.09%
2021/01/28	12.7	130.50	6	130.25	130.35	6.7	8,312	0.08%
2021/01/27	6.5	132.63	1	134.30	133.05	5.5	8,153	0.07%
2021/01/26	7.9	134.00	0.3	132.81	132.85	7.6	8,096	0.09%
2021/01/25	8.8	135.45	15.1	135.71	135.60	-6.3	8,024	-0.08%
2021/01/22	11.5	138.28	1.3	137.99	137.45	10.2	7,902	0.13%
2021/01/21	4.7	141.55	4.7	140.83	143.00	0	7,622	0.00%
2021/01/20	5.4	138.26	2.3	138.20	138.20	3.1	7,472	0.04%
2021/01/19	3.6	136.93	0.1	135.75	137.95	3.5	7,029	0.05%
2021/01/18	1.6	134.12	0	0.00	134.40	1.6	6,876	0.02%
2021/01/15	5.2	135.96	8	136.64	134.50	-2.8	6,692	-0.04%
2021/01/14	1.2	133.93	0	0.00	134.05	1.2	6,370	0.02%
2021/01/13	5.6	134.16	2.2	133.75	135.30	3.4	6,291	0.05%
2021/01/12	2.2	132.04	3	132.37	132.10	-0.8	6,137	-0.01%
2021/01/11	2.6	131.05	4	131.26	132.30	-1.4	6,013	-0.02%
2021/01/08	5.5	130.95	2.1	130.54	131.20	3.5	5,897	0.06%
2021/01/07	2.2	127.91	2.3	127.33	128.90	-0.1	5,756	0.00%
2021/01/06	8.4	126.04	2	126.20	125.95	6.4	5,688	0.11%
2021/01/05	3	124.37	0	0.00	124.60	3	5,601	0.05%
2021/01/04	5.1	123.94	4.8	124.04	124.35	0.3	5,685	0.01%
2020/12/31	0.1	122.20	0.1	121.95	122.25	0	5,807	0.00%
2020/12/30	0.4	120.79	2.2	120.77	121.60	-1.8	5,778	-0.03%
2020/12/29	0	119.94	0	0.00	119.90	0	5,802	0.00%
2020/12/28	1.4	119.49	1.4	119.78	120.00	0	5,849	0.00%
2020/12/25	1.2	118.74	2	119.45	118.95	-0.9	5,851	-0.01%
2020/12/24	1.3	118.72	1	118.50	118.80	0.3	5,867	0.00%
2020/12/23	0.1	118.21	1	117.80	118.15	-0.9	5,926	-0.02%
2020/12/22	4	118.90	2	119.20	118.00	2	6,014	0.03%
2020/12/21	1.3	118.36	0	0.00	119.35	1.3	6,182	0.02%
2020/12/18	0.1	118.35	1	118.30	118.20	-0.9	6,199	-0.01%
2020/12/17	4.1	118.39	12	118.25	118.60	-7.9	6,268	-0.13%
2020/12/16	1.3	119.18	0	0.00	119.25	1.3	6,315	0.02%
2020/12/15	1.3	116.90	1	117.25	117.05	0.3	6,176	0.00%
2020/12/14	0.2	118.45	1.5	118.41	118.25	-1.3	6,165	-0.02%
2020/12/11	1.1	118.95	0.8	117.80	118.75	0.4	6,372	0.01%
2020/12/10	3.6	118.58	2	118.35	118.60	1.6	6,385	0.02%
2020/12/09	0	120.15	0	0.00	120.05	0	6,346	0.00%
2020/12/08	0.3	120.06	0.1	120.00	120.05	0.2	6,292	0.00%
2020/12/07	3.4	118.10	5	118.35	118.40	-1.6	6,247	-0.03%
2020/12/04	0.3	117.30	2	116.59	117.30	-1.8	6,240	-0.03%
2020/12/03	0	115.60	0.2	115.92	115.40	-0.2	6,111	0.00%
2020/12/02	0.1	115.45	10	115.51	115.40	-9.9	6,104	-0.16%
2020/12/01	0.1	114.45	0	0.00	114.30	0.1	6,101	0.00%
2020/11/30	2.2	113.99	0	0.00	113.30	2.2	6,103	0.04%
2020/11/27	0.1	114.75	4	114.10	114.65	-3.9	6,017	-0.06%
2020/11/26	0.2	115.00	1	114.05	114.85	-0.8	6,025	-0.01%
2020/11/25	2.3	114.76	1	113.95	113.95	1.3	6,079	0.02%
2020/11/24	4.1	115.32	3	115.03	114.90	1.1	6,077	0.02%
2020/11/23	3.2	115.31	0	0.00	115.45	3.2	6,072	0.05%
2020/11/20	0.3	114.15	0	0.00	114.00	0.3	6,021	0.01%
2020/11/19	3.1	114.26	1	114.20	114.15	2.1	6,002	0.03%
2020/11/18	2.1	114.49	0.1	114.40	114.35	2.1	5,990	0.03%
2020/11/17	2.3	114.48	0.2	113.84	113.60	2.1	5,798	0.04%
2020/11/16	0.5	112.80	6	110.95	112.80	-5.5	5,974	-0.09%
2020/11/13	2.1	108.52	1	109.10	109.25	1.1	5,922	0.02%
2020/11/12	0.1	108.80	2.1	109.00	108.80	-2	5,921	-0.03%
2020/11/11	0.4	108.75	2.1	108.57	108.75	-1.7	5,951	-0.03%
2020/11/10	0.3	107.54	12.3	107.16	107.10	-12	5,872	-0.20%
2020/11/09	0.9	108.10	3.1	107.88	108.10	-2.2	5,890	-0.04%
2020/11/06	0.2	106.55	0.5	106.50	106.70	-0.4	5,800	-0.01%
2020/11/05	1	106.15	0	0.00	106.05	1	5,749	0.02%
2020/11/04	0.4	106.15	2	105.58	106.15	-1.6	5,775	-0.03%
2020/11/03	1.1	104.20	1	104.55	104.60	0.1	5,805	0.00%
2020/11/02	2.1	102.71	0	0.00	103.40	2.1	5,855	0.04%
2020/10/30	4	103.10	0	0.00	103.00	4	5,771	0.07%
2020/10/29	1.2	103.57	0	0.00	103.85	1.2	5,742	0.02%
2020/10/28	2.1	105.03	0.5	105.25	105.00	1.6	5,746	0.03%
2020/10/27	0.3	105.80	0.5	105.80	105.50	-0.2	5,756	0.00%
2020/10/23	0.1	106.15	0	0.00	106.10	0.1	5,921	0.00%
2020/10/22	0.1	106.10	1	105.75	106.10	-0.9	6,240	-0.01%
2020/10/21	0.2	106.05	0	0.00	105.95	0.2	6,583	0.00%
2020/10/20	12.1	106.09	0	0.00	106.00	12.1	6,751	0.18%
2020/10/19	2.8	106.46	2	106.50	106.60	0.8	6,827	0.01%
2020/10/16	0.1	105.45	0	0.00	105.25	0.1	6,890	0.00%
2020/10/15	3	105.51	1	105.45	105.70	2	7,247	0.03%
2020/10/14	0	106.70	0.7	106.70	106.70	-0.7	7,329	-0.01%
2020/10/13	0.1	106.95	0	0.00	107.10	0.1	7,587	0.00%
2020/10/12	0.7	107.00	5	107.34	107.05	-4.3	7,623	-0.06%
2020/10/08	1.6	106.06	11	105.72	106.20	-9.4	7,814	-0.12%
2020/10/07	0.3	104.80	0	0.00	104.80	0.3	7,814	0.00%
2020/10/06	1.3	104.19	1	104.30	104.25	0.3	7,948	0.00%
2020/10/05	0	103.30	0	0.00	103.05	0	8,024	0.00%
2020/09/30	0.1	103.15	0.2	103.15	103.00	-0.1	8,046	0.00%
2020/09/29	1.1	102.75	0	0.00	102.55	1.1	8,172	0.01%
2020/09/28	0.4	102.55	0	0.00	102.30	0.4	8,341	0.00%
2020/09/25	0.3	101.15	3	100.15	100.65	-2.7	8,481	-0.03%
2020/09/24	3.1	100.77	3	100.45	100.45	0.1	8,572	0.00%
2020/09/23	1.1	102.46	0	0.00	102.95	1.1	8,435	0.01%
2020/09/22	0	103.60	0	0.00	103.10	0	8,512	0.00%
2020/09/21	0.1	104.70	0	0.00	104.45	0.1	8,535	0.00%
2020/09/18	2	105.30	2	105.65	105.30	0	8,603	0.00%
2020/09/17	1.3	105.72	0	0.00	105.40	1.3	8,688	0.01%
2020/09/16	0	106.40	3	106.85	106.55	-3	8,687	-0.03%
2020/09/15	0.4	104.95	1	105.15	104.95	-0.6	8,615	-0.01%
2020/09/14	1.5	103.97	6	104.21	104.55	-4.5	8,564	-0.05%
2020/09/11	0.2	103.25	0	0.00	103.25	0.2	8,552	0.00%
2020/09/10	2.4	103.03	0.3	103.20	103.20	2.1	8,696	0.02%
2020/09/09	2	101.36	0	0.00	102.30	2	8,816	0.02%
2020/09/08	0.4	103.00	2	102.75	103.00	-1.6	8,871	-0.02%
2020/09/07	0.3	102.55	0	0.00	102.40	0.3	9,155	0.00%
2020/09/04	4	102.28	1	102.35	102.55	3	9,299	0.03%
2020/09/03	0	103.50	1	103.70	103.30	-1	9,383	-0.01%
2020/09/02	1	102.56	0	0.00	103.00	1	9,487	0.01%
2020/09/01	0.2	103.45	0	0.00	103.35	0.2	9,676	0.00%
2020/08/31	1	102.60	0	0.00	101.80	1	9,746	0.01%
2020/08/28	2.1	103.48	1	103.25	103.50	1.1	9,900	0.01%
2020/08/27	1.1	104.69	1	105.45	104.55	0.1	10,136	0.00%
2020/08/26	3	103.90	5	104.28	104.30	-2	10,240	-0.02%
2020/08/25	0.4	103.90	1	103.90	103.90	-0.6	10,336	-0.01%
2020/08/24	1.3	102.89	1	103.10	103.10	0.3	10,364	0.00%
2020/08/21	3.1	102.61	3.4	102.31	102.80	-0.3	10,427	0.00%
2020/08/20	7	100.82	2	100.75	100.60	5	10,368	0.05%
2020/08/19	5	104.92	2.4	104.56	104.25	2.6	10,314	0.03%
2020/08/18	0.1	105.00	0	0.00	105.00	0.1	10,301	0.00%
2020/08/17	0.5	105.50	3	105.43	105.60	-2.5	10,461	-0.02%
2020/08/14	0	104.40	0	0.00	104.50	0	10,494	0.00%
2020/08/13	0.2	104.25	1.2	104.63	104.25	-1	10,596	-0.01%
2020/08/12	2.1	103.36	2.3	103.11	103.25	-0.2	10,596	0.00%
2020/08/11	3.1	105.26	0	0.00	104.80	3.1	10,636	0.03%
2020/08/10	2.9	105.07	2	105.75	105.60	0.9	10,686	0.01%
2020/08/07	2.4	104.94	0.2	104.65	104.65	2.3	10,733	0.02%
2020/08/06	0.4	105.30	1	105.15	105.40	-0.6	10,703	-0.01%
2020/08/05	0	104.25	2	103.90	104.30	-2	10,772	-0.02%
2020/08/04	2.1	102.91	2.1	103.03	103.30	0	10,799	0.00%
2020/08/03	0.1	102.00	0.2	102.00	102.00	-0.1	10,820	0.00%
2020/07/31	2.1	103.77	0	0.00	103.80	2.1	10,803	0.02%
2020/07/30	0.2	103.65	2.1	103.89	104.05	-1.9	10,817	-0.02%
2020/07/29	2.1	102.59	0.2	102.35	102.55	1.9	10,838	0.02%
2020/07/28	13.1	106.96	20	106.07	103.60	-6.9	10,938	-0.06%
2020/07/27	5.6	103.13	22.2	102.53	103.30	-16.6	10,878	-0.15%
2020/07/24	4.2	98.58	4	99.16	98.50	0.2	10,696	0.00%
2020/07/23	4.4	98.48	0	0.00	98.85	4.4	10,533	0.04%
2020/07/22	4.1	98.78	3	99.07	98.95	1.1	10,665	0.01%
2020/07/21	11.2	98.25	17	98.56	98.70	-5.9	10,641	-0.05%
2020/07/20	1.2	96.71	0	0.00	97.05	1.2	10,451	0.01%
2020/07/17	0.1	97.00	3	97.35	97.20	-2.9	10,475	-0.03%
2020/07/16	1	96.24	0	0.00	96.10	1	10,526	0.01%
2020/07/15	4.3	97.44	25	97.50	97.05	-20.7	10,605	-0.19%
2020/07/14	1	95.82	14.7	96.10	96.65	-13.7	10,825	-0.13%
2020/07/13	0.4	95.80	22	95.79	96.05	-21.6	10,808	-0.20%
2020/07/10	7.5	95.22	17.2	95.31	94.65	-9.7	10,897	-0.09%
2020/07/09	5	95.51	10	95.54	95.45	-5	10,924	-0.05%
2020/07/08	11.5	95.20	16	95.12	95.15	-4.5	10,927	-0.04%
2020/07/07	18.1	95.16	27.1	94.68	94.50	-9	10,839	-0.08%
2020/07/06	1.4	93.72	4.7	93.84	94.15	-3.3	10,868	-0.03%
2020/07/03	2	92.43	17	92.51	92.55	-15	10,881	-0.14%
2020/07/02	1.3	91.20	1	91.35	91.50	0.3	10,886	0.00%
2020/07/01	1.1	90.78	12	90.74	90.50	-10.9	10,964	-0.10%
2020/06/30	0.5	89.95	0	0.00	89.90	0.5	10,963	0.00%
2020/06/29	3.4	88.99	2	89.05	89.10	1.4	10,992	0.01%
2020/06/24	9.2	90.01	1	90.10	90.00	8.2	11,055	0.07%
2020/06/23	0.1	89.45	2	89.80	89.45	-1.9	11,253	-0.02%
2020/06/22	12.2	89.11	2	89.40	89.05	10.2	11,428	0.09%
2020/06/19	1	88.80	0	0.00	88.85	1	11,796	0.01%
2020/06/18	4.1	89.00	4	88.75	88.90	0.1	12,203	0.00%
2020/06/17	1.2	88.92	1	88.55	89.00	0.2	12,493	0.00%
2020/06/16	3.1	88.77	2	88.98	88.90	1.1	12,982	0.01%
2020/06/15	1.3	87.06	1	88.20	87.00	0.3	13,934	0.00%
2020/06/12	8.3	88.00	4	87.66	88.25	4.3	14,552	0.03%
2020/06/11	3.1	89.87	8	90.23	89.05	-4.9	15,044	-0.03%
2020/06/10	17.5	90.06	3	90.32	90.45	14.5	15,370	0.09%
2020/06/09	0.4	89.60	28	89.13	89.60	-27.6	16,081	-0.17%
2020/06/08	1.9	89.58	11	89.05	89.50	-9.1	16,639	-0.05%
2020/06/05	10	88.10	6	88.07	88.35	4	16,634	0.02%
2020/06/04	11.1	87.44	2	87.68	87.60	9.1	16,865	0.05%
2020/06/03	2.2	86.40	14	86.61	86.80	-11.8	17,076	-0.07%
2020/06/02	0	85.40	2	85.35	85.30	-2	17,058	-0.01%
2020/06/01	1.2	85.00	9	85.04	84.90	-7.8	17,022	-0.05%
2020/05/29	3.2	83.41	1.1	84.45	84.45	2.1	17,023	0.01%
2020/05/28	0	84.05	1	84.50	83.85	-1	17,119	-0.01%
2020/05/27	1.1	84.75	0	0.00	84.35	1.1	17,458	0.01%
2020/05/26	1.4	84.54	12	84.48	84.45	-10.6	17,792	-0.06%
2020/05/25	7.5	83.04	1	83.10	83.50	6.5	17,786	0.04%
2020/05/22	5	83.22	4	83.14	82.95	1	17,846	0.01%
2020/05/21	21.1	84.43	5.1	84.44	84.50	16	17,849	0.09%
2020/05/20	1.2	84.11	3.2	84.08	83.80	-1.9	17,813	-0.01%
2020/05/19	1.3	84.11	1	83.70	83.90	0.3	17,757	0.00%
2020/05/18	3.2	83.29	2	82.80	83.15	1.2	17,798	0.01%
2020/05/15	4.2	83.96	6	83.28	83.85	-1.8	17,869	-0.01%
2020/05/14	4.2	83.49	4	83.24	83.30	0.2	17,870	0.00%
2020/05/13	1.1	83.75	22	84.16	84.30	-20.9	17,808	-0.12%
2020/05/12	7.3	84.10	12	83.88	84.05	-4.7	17,821	-0.03%
2020/05/11	6.6	85.03	0	0.00	85.05	6.6	17,723	0.04%
2020/05/08	5.5	84.31	0	0.00	84.35	5.5	17,698	0.03%
2020/05/07	3.1	83.98	0	0.00	83.85	3.1	17,719	0.02%
2020/05/06	6.2	83.45	3	82.85	83.50	3.2	17,775	0.02%
2020/05/05	4	83.48	1	83.45	83.40	3	17,851	0.02%
2020/05/04	15.1	82.90	3.2	82.40	83.00	11.9	17,833	0.07%
2020/04/30	26.3	84.88	27	84.89	85.50	-0.7	17,721	0.00%
2020/04/29	1.6	83.76	1.1	83.80	83.70	0.5	17,672	0.00%
2020/04/28	3	82.35	0	0.00	82.55	3	17,849	0.02%
2020/04/27	1.4	82.11	1	82.10	82.55	0.4	18,260	0.00%
2020/04/24	1.5	80.94	0	0.00	80.90	1.5	18,144	0.01%
2020/04/23	7.3	80.95	3	81.13	80.90	4.3	18,184	0.02%
2020/04/22	14.1	80.10	2.1	79.68	80.60	11.9	18,107	0.07%
2020/04/21	10.2	81.40	31	80.89	80.60	-20.8	18,096	-0.12%
2020/04/20	0.7	83.10	0	0.00	83.00	0.7	17,938	0.00%
2020/04/17	10.3	83.13	21	83.43	83.25	-10.7	17,844	-0.06%
2020/04/16	4.6	80.78	0	0.00	80.80	4.6	17,420	0.03%
2020/04/15	15.2	81.28	7	81.31	81.20	8.2	17,333	0.05%
2020/04/14	5.4	80.18	6	80.13	80.95	-0.6	17,185	0.00%
2020/04/13	1.4	79.28	4.1	79.04	78.80	-2.6	17,072	-0.02%
2020/04/10	2.4	79.09	2	79.13	79.30	0.4	17,104	0.00%
2020/04/09	2.4	79.42	11	79.23	79.25	-8.6	17,121	-0.05%
2020/04/08	1.4	78.87	17	78.92	79.60	-15.6	16,942	-0.09%
2020/04/07	4.2	78.71	8	78.64	78.50	-3.8	16,760	-0.02%
2020/04/06	8.3	76.53	17	76.77	77.05	-8.8	16,558	-0.05%
2020/04/01	9	76.04	9	76.36	75.90	0	16,404	0.00%
2020/03/31	2	76.13	19	76.44	76.15	-17	16,291	-0.10%
2020/03/30	15.2	74.48	3	74.73	75.85	12.2	16,158	0.08%
2020/03/27	12	77.59	9	77.93	76.60	3	15,956	0.02%
2020/03/26	22.7	76.88	3	76.90	77.20	19.7	15,647	0.13%
2020/03/25	25.5	76.85	17	77.01	76.85	8.5	15,383	0.06%
2020/03/24	17.3	74.58	21	74.77	74.25	-3.7	14,877	-0.03%
2020/03/23	15.1	71.20	4	70.33	70.80	11.1	14,493	0.08%
2020/03/20	27	72.26	18	72.70	74.00	9	14,198	0.06%
2020/03/19	38.3	69.59	4.3	69.71	68.55	34	13,591	0.25%
2020/03/18	35.5	74.05	11	73.99	72.80	24.5	12,556	0.20%
2020/03/17	22.1	74.90	12	74.81	74.85	10.1	11,920	0.09%
2020/03/16	17.1	79.30	5	78.42	77.30	12.1	11,101	0.11%
2020/03/13	31.6	77.97	13	77.42	81.00	18.6	10,628	0.18%
2020/03/12	35	83.03	4.1	81.95	82.15	30.9	9,783	0.32%
2020/03/11	7	85.77	1	85.10	85.30	6	9,093	0.07%
2020/03/10	7.6	85.27	15	85.30	86.30	-7.4	8,896	-0.08%
2020/03/09	17.3	86.38	0	0.00	85.85	17.3	8,539	0.20%
2020/03/06	3.1	88.39	1	88.30	88.35	2.1	8,102	0.03%
2020/03/05	3.2	89.83	0	0.00	90.20	3.2	7,852	0.04%
2020/03/04	8.1	88.56	1	88.65	89.20	7.1	7,779	0.09%
2020/03/03	0.1	88.85	0	0.00	88.60	0.1	7,661	0.00%
2020/03/02	31.1	87.47	1.3	87.46	87.35	29.8	7,510	0.40%
2020/02/27	16.1	88.82	71.1	88.71	88.65	-55	7,110	-0.77%
2020/02/26	5	89.23	0	0.00	89.45	5	6,741	0.07%
2020/02/25	1.2	90.19	0.5	90.55	90.35	0.7	6,515	0.01%
2020/02/24	7.4	89.99	0	0.00	90.10	7.4	6,423	0.12%
2020/02/21	1.3	91.36	0	0.00	91.25	1.3	6,330	0.02%
2020/02/20	1.1	92.26	0	0.00	91.70	1.1	6,287	0.02%
2020/02/19	0.1	92.35	0	0.00	92.10	0.1	6,213	0.00%
2020/02/18	3	91.42	2	91.10	91.05	1	6,122	0.02%
2020/02/17	0.1	92.80	1	92.50	92.30	-0.9	5,950	-0.01%
2020/02/14	0.2	93.05	10	92.80	92.95	-9.8	5,878	-0.17%
2020/02/13	1.6	93.00	8	93.00	92.80	-6.4	5,836	-0.11%
2020/02/12	2	92.70	1	92.03	92.65	1	5,837	0.02%
2020/02/11	0.1	91.90	3	91.62	91.75	-2.9	5,791	-0.05%
2020/02/10	1.4	90.37	1.1	90.76	91.00	0.3	5,757	0.01%
2020/02/07	8.1	91.34	3	91.27	91.20	5.1	5,710	0.09%
2020/02/06	2.1	91.81	5	91.97	92.30	-2.9	5,616	-0.05%
2020/02/05	4	90.59	3	90.97	90.85	1	5,550	0.02%
2020/02/04	12.1	90.55	2	90.85	90.60	10.1	5,485	0.18%
2020/02/03	8.1	88.67	66	88.04	89.05	-57.9	5,494	-1.05%
2020/01/31	5.1	90.15	1	89.85	89.95	4.1	5,321	0.08%
2020/01/30	31.1	94.29	8.1	94.35	92.15	23	5,069	0.45%
2020/01/20	0	97.95	0	0.00	97.70	0	4,616	0.00%
2020/01/17	7.1	97.31	1	97.70	97.30	6.1	4,632	0.13%
2020/01/16	1	97.36	1	97.20	97.30	0	4,540	0.00%
2020/01/15	1.1	97.54	1	98.45	97.60	0.1	4,438	0.00%
2020/01/14	3	98.75	0.3	98.60	98.60	2.7	4,321	0.06%
2020/01/13	61.2	97.95	0	0.00	98.00	61.2	4,147	1.48%
2020/01/10	1.2	97.30	2	97.38	97.30	-0.8	4,083	-0.02%
2020/01/09	4.1	96.78	3.4	96.87	96.95	0.7	3,974	0.02%
2020/01/08	10.1	95.49	6	95.76	95.65	4.1	3,921	0.10%
2020/01/07	3.2	96.03	3	96.10	96.10	0.2	3,852	0.01%
2020/01/06	6.2	96.84	0	0.00	96.40	6.2	3,905	0.16%
2020/01/03	1.1	97.61	4.6	97.69	97.65	-3.5	3,865	-0.09%
2020/01/02	0.2	97.80	4.3	97.33	97.65	-4.1	3,954	-0.10%
2019/12/31	1	97.05	0	0.00	96.95	1	3,942	0.03%
2019/12/30	3	97.65	0	0.00	97.80	3	3,933	0.08%
2019/12/27	0.1	98.00	4	98.09	98.00	-3.9	3,962	-0.10%
2019/12/26	0.3	97.35	0	0.00	97.35	0.3	4,006	0.01%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.00%
2019/12/24	0.4	97.20	0	0.00	97.20	0.4	4,224	0.01%
2019/12/23	2.2	97.13	5.5	97.01	97.15	-3.2	4,287	-0.08%
2019/12/20	1	97.05	2	96.95	96.95	-1	4,296	-0.02%
2019/12/19	4	97.71	0	0.00	97.65	4	4,321	0.09%
2019/12/18	1	98.01	0	0.00	98.20	1	4,356	0.02%
2019/12/17	1.2	98.00	3	97.80	98.15	-1.8	4,431	-0.04%
2019/12/16	0.7	96.85	0.1	96.85	96.85	0.6	4,483	0.01%
2019/12/13	4	97.00	8	97.15	96.90	-4	4,692	-0.08%
2019/12/12	0.1	95.80	11	96.00	95.85	-10.9	4,677	-0.23%
2019/12/11	0.3	93.75	1	93.75	93.75	-0.7	4,718	-0.01%
2019/12/10	4	93.20	0	0.00	93.00	4	4,841	0.08%
2019/12/09	0.4	93.65	1	93.50	93.65	-0.6	4,831	-0.01%
2019/12/06	0.1	93.05	0	0.00	93.05	0.1	4,869	0.00%
2019/12/05	0.2	92.95	1	92.40	92.90	-0.8	5,023	-0.02%
2019/12/04	0	91.90	0	0.00	91.70	0	5,253	0.00%
2019/12/03	0	92.10	0	0.00	92.05	0	5,638	0.00%
2019/12/02	0.4	92.05	0	0.00	92.05	0.4	5,793	0.01%
2019/11/29	1	91.65	0	0.00	91.50	1	5,843	0.02%
2019/11/28	0.8	92.95	0	0.00	92.95	0.8	5,862	0.01%
2019/11/27	1.3	92.94	4	92.85	93.20	-2.7	6,162	-0.04%
2019/11/26	3.3	92.90	2	92.95	92.85	1.3	6,183	0.02%
2019/11/25	2.2	92.73	1	93.00	92.60	1.2	6,175	0.02%
2019/11/22	0.1	92.55	0.2	92.55	92.55	-0.1	6,175	0.00%
2019/11/21	19.1	92.16	3	92.15	92.50	16.1	6,355	0.25%
2019/11/20	0.1	93.25	4	93.28	93.25	-3.9	6,354	-0.06%
2019/11/19	3	92.90	0	0.00	93.60	3	6,378	0.05%
2019/11/18	0.1	92.75	0.1	92.75	92.90	0	6,432	0.00%
2019/11/15	0.5	92.30	5	92.00	92.30	-4.5	6,467	-0.07%
2019/11/14	0	91.40	1	91.45	91.40	-1	6,534	-0.01%
2019/11/13	0	91.45	3	91.35	91.45	-3	6,600	-0.05%
2019/11/12	3.1	91.71	1	91.90	92.00	2.1	6,834	0.03%
2019/11/11	0.5	91.20	0	0.00	91.15	0.5	6,916	0.01%
2019/11/08	0	92.55	3	92.60	92.55	-3	6,942	-0.04%
2019/11/07	5.2	92.57	8.1	93.03	92.85	-2.9	6,947	-0.04%
2019/11/06	0.1	93.20	3.1	93.15	93.35	-3	6,980	-0.04%
2019/11/05	4.2	92.67	0.2	92.75	92.90	4	7,187	0.06%
2019/11/04	0.1	92.00	13.2	91.81	92.20	-13.1	7,536	-0.17%
2019/11/01	0	90.10	0	0.00	90.10	0	7,768	0.00%
2019/10/31	3	90.25	5	90.34	90.10	-2	8,003	-0.02%
2019/10/30	0.2	89.70	0.1	89.70	89.85	0.2	7,929	0.00%
2019/10/29	3	89.45	3	89.58	89.45	0	7,891	0.00%
2019/10/28	4.4	89.17	0.1	89.10	89.20	4.3	7,803	0.05%
2019/10/25	0.1	88.80	1.7	88.86	88.80	-1.6	7,770	-0.02%
2019/10/24	1	88.60	5.1	88.64	88.80	-4.1	7,690	-0.05%
2019/10/23	3.1	88.69	1	88.70	88.45	2.1	7,729	0.03%
2019/10/22	0	0.00	4.1	88.70	88.70	-4.1	7,742	-0.05%
2019/10/21	0.3	87.85	0.3	87.85	87.85	0	7,787	0.00%
2019/10/18	0	87.90	1	88.50	87.95	-1	7,908	-0.01%
2019/10/17	0	88.00	0.5	88.00	88.15	-0.5	8,024	-0.01%
2019/10/16	0	87.90	3	88.15	88.10	-3	8,108	-0.04%
2019/10/15	0.5	87.55	0	0.00	87.70	0.5	8,218	0.01%
2019/10/14	0.5	87.40	8	87.31	87.55	-7.5	8,237	-0.09%
2019/10/09	3.1	85.85	1	86.15	85.80	2.1	8,235	0.02%
2019/10/08	0.1	86.40	9.2	86.31	86.50	-9.1	8,169	-0.11%
2019/10/07	2.2	85.31	0	0.00	85.45	2.2	8,139	0.03%
2019/10/04	0.1	85.15	7	84.96	85.15	-6.8	8,144	-0.08%
2019/10/03	2	84.83	0	0.00	84.80	2	8,150	0.02%
2019/10/02	3	85.75	4	85.65	85.65	-1	8,133	-0.01%
2019/10/01	0.3	85.85	4.7	85.74	85.95	-4.4	8,066	-0.05%
2019/09/27	0.1	84.60	4	85.09	84.60	-3.9	8,011	-0.05%
2019/09/26	0.4	84.30	6	84.55	84.30	-5.6	8,006	-0.07%
2019/09/25	6.2	84.01	0	0.00	84.10	6.2	8,007	0.08%
2019/09/24	1.1	84.38	0	0.00	84.65	1.1	8,170	0.01%
2019/09/23	0.1	84.55	1	84.60	84.50	-0.9	8,155	-0.01%
2019/09/20	0.1	84.70	3	84.88	84.70	-2.9	8,338	-0.03%
2019/09/19	4	84.89	0	0.00	84.45	4	8,300	0.05%
2019/09/18	0	84.65	3	84.65	84.95	-3	8,303	-0.04%
2019/09/17	0.1	84.20	0	0.00	84.25	0.1	8,296	0.00%
2019/09/16	0.6	84.30	10	84.14	84.40	-9.4	8,469	-0.11%
2019/09/12	4	84.09	4.3	83.89	83.90	-0.3	8,480	0.00%
2019/09/11	0.2	83.45	0	0.00	83.45	0.2	8,689	0.00%
2019/09/10	13.2	83.56	0	0.00	83.40	13.2	8,659	0.15%
2019/09/09	5.1	83.85	9	83.81	83.80	-3.9	8,675	-0.04%
2019/09/06	0.2	83.30	19	83.46	83.50	-18.8	8,517	-0.22%
2019/09/05	0.2	82.95	13	83.00	83.00	-12.8	8,329	-0.15%
2019/09/04	0	82.00	4	82.15	82.15	-4	8,060	-0.05%
2019/09/03	1	81.20	21	81.30	81.20	-20	8,057	-0.25%
2019/09/02	0.1	81.90	16	81.90	81.90	-15.9	8,101	-0.20%
2019/08/30	0.3	81.85	15.5	81.71	81.85	-15.1	8,117	-0.19%
2019/08/29	0.1	80.60	0	0.00	80.55	0.1	7,912	0.00%
2019/08/28	0.4	80.50	0	0.00	80.40	0.4	7,978	0.00%
2019/08/27	0.2	80.05	6	80.12	79.85	-5.8	8,023	-0.07%
2019/08/26	4	79.75	5	79.90	79.65	-1	8,107	-0.01%
2019/08/23	0	0.00	2	80.95	81.00	-2	8,030	-0.02%
2019/08/22	11	81.43	0	0.00	80.90	11	8,137	0.14%
2019/08/21	2.2	80.96	1	81.05	81.10	1.2	8,144	0.01%
2019/08/20	11.1	80.89	2	80.93	81.00	9.1	8,234	0.11%
2019/08/19	10.1	80.80	1	80.60	80.80	9.1	8,265	0.11%
2019/08/16	6.4	79.70	1	79.55	80.35	5.4	8,584	0.06%
2019/08/15	6.1	79.33	0	0.00	79.40	6.1	8,658	0.07%
2019/08/14	0.3	80.40	0	0.00	80.30	0.3	8,722	0.00%
2019/08/13	1	79.80	1	80.10	79.70	0	8,837	0.00%
2019/08/12	13.2	80.77	0	0.00	80.60	13.2	9,106	0.15%
2019/08/08	2.1	80.48	0	0.00	80.65	2.1	9,337	0.02%
2019/08/07	25	79.92	0	0.00	79.70	25	9,541	0.26%
2019/08/06	13.1	79.33	1	79.20	80.10	12.1	9,598	0.13%
2019/08/05	4.1	80.11	0	0.00	80.15	4.1	9,494	0.04%
2019/08/02	5	80.89	0	0.00	80.95	5	9,347	0.05%
2019/08/01	1.2	82.48	31	82.20	82.30	-29.8	9,181	-0.32%
2019/07/31	0	0.00	3.2	82.58	82.80	-3.2	9,324	-0.03%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/29	0.3	83.45	0	83.45	83.45	0.3	9,595	0.00%
2019/07/26	3.2	83.35	1.5	83.37	83.25	1.8	10,049	0.02%
2019/07/25	0.3	83.70	3	83.65	83.80	-2.7	10,100	-0.03%
2019/07/24	0	0.00	1	83.75	83.55	-1	10,072	-0.01%
2019/07/23	0	83.55	8	83.63	83.60	-8	10,068	-0.08%
2019/07/22	0.4	83.40	5	83.40	83.40	-4.6	10,034	-0.05%
2019/07/19	0.3	83.00	3	83.37	83.00	-2.7	9,953	-0.03%
2019/07/18	1	82.70	0	0.00	82.70	1	9,842	0.01%
2019/07/17	9	82.80	0	0.00	82.80	9	9,816	0.09%
2019/07/16	0	83.35	13	83.40	83.35	-13	9,688	-0.13%
2019/07/15	0.6	83.20	1	82.85	83.20	-0.4	9,805	0.00%
2019/07/12	2.1	82.85	2	82.85	82.75	0.1	9,994	0.00%
2019/07/11	3.4	82.89	5	82.94	82.85	-1.6	10,329	-0.02%
2019/07/10	0.2	82.25	3	82.20	82.20	-2.8	10,286	-0.03%
2019/07/09	2.1	81.51	0	0.00	81.50	2.1	10,340	0.02%
2019/07/08	3.1	81.51	3	81.80	81.60	0.1	10,397	0.00%
2019/07/05	0.1	82.05	0	0.00	81.90	0.1	10,470	0.00%
2019/07/04	8.1	82.07	1	81.85	82.00	7.1	10,624	0.07%
2019/07/03	5	81.58	1	81.50	81.50	4	10,782	0.04%
2019/07/02	12	82.54	0.5	82.45	82.45	11.6	10,772	0.11%
2019/07/01	12.2	82.40	9.4	82.66	82.65	2.8	10,800	0.03%
2019/06/28	7	81.04	36	80.97	80.90	-29	10,664	-0.27%
2019/06/27	0.3	81.50	10	81.49	81.50	-9.7	10,782	-0.09%
2019/06/26	0.3	80.40	0	0.00	80.35	0.3	10,621	0.00%
2019/06/25	0.2	80.80	0	0.00	80.75	0.2	10,580	0.00%
2019/06/24	0	0.00	7	81.18	81.20	-7	10,490	-0.07%
2019/06/21	0.2	80.85	9.5	81.13	80.85	-9.3	10,258	-0.09%
2019/06/20	1.1	80.80	23	80.88	80.85	-21.9	10,120	-0.22%
2019/06/19	3.2	80.29	32	80.28	80.75	-28.8	10,042	-0.29%
2019/06/18	0.3	79.00	1	78.80	78.90	-0.7	9,868	-0.01%
2019/06/17	4.1	78.64	0	0.00	78.70	4.1	10,017	0.04%
2019/06/14	0	0.00	2	79.00	78.90	-2	10,058	-0.02%
2019/06/13	2	79.05	0	0.00	79.05	2	10,209	0.02%
2019/06/12	0.3	79.75	11.1	79.57	79.70	-10.8	10,302	-0.10%
2019/06/11	22.3	79.57	6	79.54	79.40	16.3	10,234	0.16%
2019/06/10	4	78.95	10	78.98	79.05	-6	10,226	-0.06%
2019/06/06	1.2	77.73	0	0.00	77.70	1.2	10,329	0.01%
2019/06/05	2.1	78.31	0	0.00	78.30	2.1	10,282	0.02%
2019/06/04	1	78.00	0	0.00	78.05	1	10,331	0.01%
2019/06/03	0	78.65	2	78.43	78.55	-2	10,515	-0.02%
2019/05/31	12	78.31	2	78.33	78.45	10	10,741	0.09%
2019/05/30	2	77.28	23	77.20	77.40	-21	10,771	-0.19%
2019/05/29	6	76.62	1	76.60	76.75	5	10,785	0.05%
2019/05/28	6.1	77.01	2	77.20	77.10	4.1	10,839	0.04%
2019/05/27	8.2	77.21	0	0.00	77.15	8.2	10,940	0.07%
2019/05/24	1	77.00	1	77.20	77.35	0	11,071	0.00%
2019/05/23	38.1	77.02	1	77.05	76.95	37.1	11,135	0.33%
2019/05/22	47	78.45	0.8	78.60	78.40	46.3	11,019	0.42%
2019/05/21	17.1	78.29	0	0.00	78.40	17.1	11,415	0.15%
2019/05/20	18.3	78.44	0	0.00	78.20	18.3	11,133	0.16%
2019/05/17	20	79.00	3	78.50	78.25	17	11,004	0.15%
2019/05/16	30.2	79.31	3	79.20	79.05	27.2	10,671	0.25%
2019/05/15	21.2	79.76	0.3	80.00	79.75	20.9	10,447	0.20%
2019/05/14	9.6	79.54	0	0.00	79.65	9.6	10,229	0.09%
2019/05/13	7	80.38	0	0.00	80.15	7	9,994	0.07%
2019/05/10	1.1	81.93	0.2	81.75	81.50	0.9	9,793	0.01%
2019/05/09	2	81.72	2	81.35	81.55	0	9,684	0.00%
2019/05/08	0	82.80	1	82.55	82.55	-1	9,642	-0.01%
2019/05/07	0.1	83.25	1	83.05	83.15	-0.9	9,480	-0.01%
2019/05/06	3.2	82.35	0	0.00	82.30	3.2	9,368	0.03%
2019/05/03	0	83.75	2.1	83.73	83.75	-2	9,302	-0.02%
2019/05/02	1.1	83.01	0	0.00	83.00	1.1	8,904	0.01%
2019/04/30	0	82.80	3	82.55	82.80	-3	8,949	-0.03%
2019/04/29	0.3	82.80	2	82.70	82.80	-1.7	9,065	-0.02%
2019/04/26	5.3	82.46	0	0.00	82.45	5.3	9,151	0.06%
2019/04/25	0.2	83.40	3	83.30	83.40	-2.8	9,254	-0.03%
2019/04/24	0	0.00	7.3	83.10	83.20	-7.3	9,451	-0.08%
2019/04/23	0.2	83.05	9	83.18	83.05	-8.8	9,597	-0.09%
2019/04/22	0.1	82.80	5	82.92	82.70	-4.9	9,585	-0.05%
2019/04/19	0.1	82.80	0	0.00	82.80	0.1	9,709	0.00%
2019/04/18	3.1	82.75	9	83.04	82.70	-5.9	9,548	-0.06%
2019/04/17	15	82.83	7	82.81	82.75	8	9,394	0.09%
2019/04/16	1.2	81.94	2	82.10	82.10	-0.8	9,192	-0.01%
2019/04/15	0.4	81.85	4	81.80	81.85	-3.6	9,306	-0.04%
2019/04/12	0.2	81.15	2	81.23	81.10	-1.8	9,533	-0.02%
2019/04/11	0.2	81.15	4	81.33	81.15	-3.8	9,630	-0.04%
2019/04/10	2.2	81.30	3	81.35	81.50	-0.8	9,634	-0.01%
2019/04/09	0.1	81.30	27	81.02	81.40	-26.9	9,531	-0.28%
2019/04/08	0.4	80.95	6	80.89	80.90	-5.6	9,436	-0.06%
2019/04/03	0	80.20	2	80.35	80.15	-2	9,452	-0.02%
2019/04/02	0.1	80.20	3	80.37	80.15	-2.9	9,539	-0.03%
2019/04/01	0	79.95	14	80.23	79.85	-14	9,544	-0.15%
2019/03/29	1	78.60	5	78.72	79.15	-4	9,410	-0.04%
2019/03/28	0.2	78.55	3	78.33	78.50	-2.8	9,457	-0.03%
2019/03/27	3.1	78.41	1	78.70	78.50	2.1	9,559	0.02%
2019/03/26	4.5	78.52	0	0.00	78.65	4.5	9,592	0.05%
2019/03/25	2	78.18	1	78.05	78.15	1	9,674	0.01%
2019/03/22	0.1	79.35	4	79.36	79.35	-3.9	9,652	-0.04%
2019/03/21	0.2	79.15	17	78.99	79.15	-16.8	9,683	-0.17%
2019/03/20	3.1	78.50	5.5	78.45	78.50	-2.4	9,598	-0.03%
2019/03/19	3.1	78.01	3	78.05	78.40	0.1	9,545	0.00%
2019/03/18	0.2	78.10	24.2	77.96	78.10	-24	9,490	-0.25%
2019/03/15	2.3	77.38	12	77.57	77.60	-9.7	9,503	-0.10%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	0.2	77.25	0	0.00	77.25	0.2	9,668	0.00%
2019/03/11	0.8	76.25	0	0.00	76.15	0.8	9,506	0.01%
2019/03/08	4.1	76.07	0	0.00	76.00	4.1	9,659	0.04%
2019/03/07	4.3	76.73	0	0.00	76.65	4.3	9,564	0.04%
2019/03/06	0.1	77.00	0	0.00	76.95	0.1	9,408	0.00%
2019/03/05	2.6	76.56	3	76.65	76.75	-0.4	9,208	0.00%
2019/03/04	2	76.83	0	0.00	76.95	2	9,178	0.02%
2019/02/27	2.1	77.51	3	77.67	77.65	-0.9	9,143	-0.01%
2019/02/26	0.4	77.70	2.4	77.64	77.70	-2	8,995	-0.02%
2019/02/25	6.4	77.49	9.3	77.53	77.50	-2.9	8,829	-0.03%
2019/02/22	2	76.73	2	76.78	76.95	0	8,759	0.00%
2019/02/21	0.2	77.10	11	76.90	77.10	-10.8	8,738	-0.12%
2019/02/20	3	76.19	43	76.43	76.35	-40	8,545	-0.47%
2019/02/19	1.2	75.53	0	0.00	75.50	1.2	8,121	0.02%
2019/02/18	0.1	75.75	0	0.00	75.65	0.1	8,168	0.00%
2019/02/15	2.1	75.03	0	0.00	75.05	2.1	8,163	0.03%
2019/02/14	2	75.45	1	75.60	75.25	1	8,284	0.01%
2019/02/13	0.5	75.65	0	0.00	75.50	0.5	8,325	0.01%
2019/02/12	0.4	75.80	10	75.70	75.65	-9.6	8,870	-0.11%
2019/02/11	1.4	75.18	1	75.35	75.15	0.4	8,939	0.00%
2019/01/30	10	74.30	0	0.00	74.35	10	8,933	0.11%
2019/01/29	3	74.37	1	74.50	74.50	2	8,949	0.02%
2019/01/28	0.2	75.25	6	75.22	75.15	-5.8	8,953	-0.07%
2019/01/25	0.5	75.10	4	75.09	75.00	-3.5	9,001	-0.04%
2019/01/24	3.1	73.99	0	0.00	74.05	3.1	8,992	0.03%
2019/01/23	5.1	73.72	0	0.00	73.70	5.1	9,099	0.06%
2019/01/22	8	73.99	0	0.00	74.05	8	9,094	0.09%
2019/01/21	1.5	76.50	4	76.40	76.50	-2.5	9,112	-0.03%
2019/01/18	0.1	75.95	24	75.91	75.95	-23.9	9,237	-0.26%
2019/01/17	0	75.65	0	0.00	75.55	0	9,581	0.00%
2019/01/16	0.1	75.60	11	75.60	75.55	-10.9	9,630	-0.11%
2019/01/15	0.3	75.75	23	75.64	75.65	-22.7	9,789	-0.23%
2019/01/14	1.3	74.94	0	0.00	75.00	1.3	9,799	0.01%
2019/01/11	1.2	75.52	2	75.30	75.50	-0.8	9,912	-0.01%
2019/01/10	1.3	74.84	0	0.00	74.80	1.3	9,872	0.01%
2019/01/09	1.1	74.45	10	75.00	75.00	-8.9	10,164	-0.09%
2019/01/08	0.3	73.85	0	0.00	73.65	0.3	10,251	0.00%
2019/01/07	4.6	73.80	2	74.03	73.95	2.6	10,889	0.02%
2019/01/04	3	72.17	0	0.00	72.20	3	11,031	0.03%
2019/01/03	27	73.40	0	0.00	73.35	27	11,818	0.23%
2019/01/02	5	74.43	0	0.00	74.05	5	11,938	0.04%
2018/12/28	2	75.20	21	75.50	75.50	-19	12,571	-0.15%
2018/12/27	1.4	74.81	0	0.00	75.05	1.4	12,940	0.01%
2018/12/26	24	73.54	0	0.00	73.55	24	12,942	0.19%
2018/12/25	6	73.53	0	0.00	73.75	6	12,867	0.05%
2018/12/24	0.1	74.85	0	0.00	74.70	0.1	12,756	0.00%
2018/12/22	1	74.85	0	0.00	74.85	1	12,755	0.01%
2018/12/21	6.1	74.87	0	0.00	75.20	6.1	12,926	0.05%
2018/12/20	11.1	75.02	0	0.00	75.05	11.1	13,248	0.08%
2018/12/19	20.5	75.41	10	75.83	75.90	10.5	13,222	0.08%
2018/12/18	1	75.30	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0.2	76.10	20	76.00	75.95	-19.8	13,268	-0.15%
2018/12/14	12	75.23	0	0.00	75.35	12	13,243	0.09%
2018/12/13	2.3	76.13	5	76.20	76.30	-2.7	13,211	-0.02%
2018/12/12	1	75.52	5	75.69	76.20	-4	13,210	-0.03%
2018/12/11	4.3	74.73	1	75.00	75.05	3.3	13,215	0.02%
2018/12/10	30.1	74.50	0	0.00	74.45	30.1	13,270	0.23%
2018/12/07	2.2	75.47	0	0.00	75.45	2.2	13,404	0.02%
2018/12/06	45	75.22	0	0.00	75.10	45	13,600	0.33%
2018/12/05	2.1	76.66	0	0.00	76.65	2.1	13,587	0.02%
2018/12/04	0	0.00	2	78.33	78.25	-2	13,516	-0.01%
2018/12/03	0.3	79.00	10	78.58	78.80	-9.7	13,489	-0.07%
2018/11/30	2	76.75	1	77.30	76.75	1	13,291	0.01%
2018/11/29	5	77.09	7	77.66	77.05	-2	13,262	-0.02%
2018/11/28	0	0.00	3	76.75	76.90	-3	13,153	-0.02%
2018/11/27	3.2	75.81	2	75.70	76.05	1.2	13,089	0.01%
2018/11/26	6	76.30	5	76.51	76.15	1	13,032	0.01%
2018/11/23	5.1	75.35	20	75.35	75.35	-14.9	13,091	-0.11%
2018/11/22	6.1	75.74	6	75.80	75.60	0.1	13,247	0.00%
2018/11/21	3.1	75.37	0	0.00	76.00	3.1	13,286	0.02%
2018/11/20	6.2	76.04	0	0.00	76.00	6.2	13,118	0.05%
2018/11/19	1.2	77.12	0	0.00	76.70	1.2	13,017	0.01%
2018/11/16	32.1	76.93	0	0.00	76.95	32.1	12,964	0.25%
2018/11/15	10.1	76.81	0	0.00	77.60	10.1	12,876	0.08%
2018/11/14	0.1	77.45	0	0.00	77.35	0.1	12,865	0.00%
2018/11/13	5.3	76.45	2	76.35	77.10	3.3	12,813	0.03%
2018/11/12	1.3	78.07	2	77.75	78.00	-0.7	12,712	-0.01%
2018/11/09	9	77.91	5	77.89	77.80	4	12,685	0.03%
2018/11/08	1.1	78.76	17	78.94	78.85	-15.9	12,143	-0.13%
2018/11/07	0.2	78.50	7	78.41	78.40	-6.8	12,009	-0.06%
2018/11/06	2	78.00	10	78.10	78.00	-8	12,027	-0.07%
2018/11/05	2	78.00	23	77.91	78.25	-21	11,945	-0.18%
2018/11/02	13	78.26	6	78.47	78.65	7	11,895	0.06%
2018/11/01	4.2	78.30	9	78.19	78.40	-4.8	11,851	-0.04%
2018/10/31	0	0.00	12	77.36	77.55	-12	11,758	-0.10%
2018/10/30	1.1	75.97	1	75.70	75.95	0.1	11,634	0.00%
2018/10/29	0.3	75.90	0	0.00	75.75	0.3	11,553	0.00%
2018/10/26	16	75.23	4	75.29	75.40	12	11,468	0.10%
2018/10/25	10	75.52	13	75.67	75.50	-3	11,239	-0.03%
2018/10/24	16.1	77.28	4	77.68	77.40	12.1	10,803	0.11%
2018/10/23	27.2	78.04	0	0.00	77.75	27.2	10,641	0.26%
2018/10/22	6.1	78.24	6	79.26	79.20	0.1	10,326	0.00%
2018/10/19	7.3	78.26	6	78.52	79.30	1.3	10,260	0.01%
2018/10/18	5	79.44	31	79.49	79.15	-26	10,165	-0.26%
2018/10/17	9	80.08	5	80.23	79.40	4	10,117	0.04%
2018/10/16	6.1	78.94	0	0.00	79.30	6.1	9,921	0.06%
2018/10/15	18.6	78.89	0	0.00	79.20	18.6	9,950	0.19%
2018/10/12	10.1	78.79	5	78.50	80.05	5.1	9,350	0.05%
2018/10/11	82.3	78.82	21	78.45	77.40	61.3	9,184	0.67%
2018/10/09	3.1	83.19	10	83.20	83.25	-6.9	8,092	-0.08%
2018/10/08	68.1	82.84	5	82.95	83.00	63.1	7,840	0.80%
2018/10/05	45	84.10	0	0.00	83.45	45	7,292	0.62%
2018/10/04	4	84.95	0	0.00	84.90	4	6,962	0.06%
2018/10/03	2	85.98	1	86.25	85.95	1	6,865	0.01%
2018/10/02	0	0.00	1	86.50	86.05	-1	6,874	-0.01%
2018/10/01	0.4	87.35	0	0.00	87.35	0.4	6,934	0.01%
2018/09/28	0	0.00	2	87.60	86.90	-2	6,925	-0.03%
2018/09/27	0.1	87.25	70.1	87.16	87.35	-70	6,757	-1.04%
2018/09/26	0.4	86.95	8	86.90	86.90	-7.6	6,323	-0.12%
2018/09/25	0.4	87.10	0	0.00	87.10	0.4	6,273	0.01%
2018/09/21	4.1	86.40	12	86.73	86.85	-7.9	6,218	-0.13%
2018/09/20	16.1	86.02	0	0.00	85.90	16.1	6,205	0.26%
2018/09/19	0.4	86.15	1	86.15	86.15	-0.6	6,337	-0.01%
2018/09/18	12.1	85.32	0	0.00	85.40	12.1	6,361	0.19%
2018/09/17	10.4	85.96	0	0.00	85.85	10.4	6,533	0.16%
2018/09/14	3.3	86.15	1	86.20	86.50	2.3	6,517	0.04%
2018/09/13	15	85.14	0	0.00	84.95	15	6,481	0.23%
2018/09/12	4	85.45	0	0.00	85.55	4	6,167	0.06%
2018/09/11	21	85.68	0	0.00	85.65	21	5,989	0.35%
2018/09/10	0.2	86.15	0	0.00	86.00	0.2	5,747	0.00%
2018/09/07	1.2	86.11	0.3	86.45	86.40	0.9	5,723	0.01%
2018/09/06	1	86.45	0	0.00	86.50	1	5,741	0.02%
2018/09/05	3.1	87.00	0	0.00	87.00	3.1	5,786	0.05%
2018/09/04	2.1	86.66	0	0.00	87.00	2.1	5,782	0.04%
2018/09/03	0.2	86.65	1	86.60	86.45	-0.8	5,798	-0.01%
2018/08/31	0.5	86.95	0.1	86.95	86.95	0.5	5,795	0.01%
2018/08/30	2.2	87.95	0	0.00	87.55	2.2	5,836	0.04%
2018/08/29	0	0.00	2.1	86.70	87.25	-2.1	5,778	-0.04%
2018/08/28	0.2	86.25	2	86.28	86.25	-1.8	5,600	-0.03%
2018/08/27	0.2	85.60	0	0.00	85.55	0.2	5,580	0.00%
2018/08/23	0.1	85.20	0	0.00	85.05	0.1	5,512	0.00%
2018/08/22	0	84.80	0	0.00	84.65	0	5,551	0.00%
2018/08/21	0.2	84.70	1	84.55	84.55	-0.8	5,515	-0.01%
2018/08/20	4.1	83.83	0	0.00	83.95	4.1	5,480	0.08%
2018/08/17	10	83.90	0	0.00	83.65	10	5,479	0.18%
2018/08/16	2.1	83.50	0	0.00	83.80	2.1	5,421	0.04%
2018/08/15	0.1	84.05	0	0.00	83.75	0.1	5,381	0.00%
2018/08/14	0.3	84.65	0	84.65	84.55	0.3	5,340	0.01%
2018/08/13	2	84.03	0	0.00	83.95	2	5,368	0.04%
2018/08/10	0.2	85.95	0	85.95	85.70	0.2	5,285	0.00%
2018/08/08	0	86.05	0	0.00	86.15	0	5,408	0.00%
2018/08/07	0.3	85.50	0	85.50	85.50	0.3	5,460	0.01%
2018/08/06	0.2	85.75	0	0.00	85.70	0.2	5,727	0.00%
2018/08/03	0	85.55	1	85.60	85.55	-1	5,980	-0.02%
2018/08/02	0	85.00	0	0.00	84.85	0	6,060	0.00%
2018/08/01	0.2	86.00	2.3	86.04	86.15	-2	6,036	-0.03%
2018/07/30	1.2	85.49	5	85.70	85.55	-3.8	6,077	-0.06%
2018/07/27	0	85.45	0	0.00	85.70	0	6,081	0.00%
2018/07/26	0.1	84.90	1	85.20	85.00	-0.9	6,129	-0.01%
2018/07/25	0.2	84.65	5	84.77	84.75	-4.8	6,080	-0.08%
2018/07/24	0	84.50	2	84.60	84.70	-2	6,082	-0.03%
2018/07/23	0.3	84.30	2	84.65	84.55	-1.7	6,204	-0.03%
2018/07/20	0.1	84.30	5	84.57	84.65	-4.9	6,337	-0.08%
2018/07/19	0.2	83.25	9	83.62	83.30	-8.8	6,304	-0.14%
2018/07/18	0.1	83.05	7	83.15	83.05	-6.9	6,365	-0.11%
2018/07/17	0	82.60	0	0.00	82.55	0	6,322	0.00%
2018/07/16	0.1	83.10	0	0.00	83.00	0.1	6,422	0.00%
2018/07/13	0.3	83.20	3	83.30	83.35	-2.7	6,407	-0.04%
2018/07/12	1.3	81.84	0	0.00	82.65	1.3	6,241	0.02%
2018/07/11	0	81.85	0	0.00	81.70	0	6,198	0.00%
2018/07/10	0.3	82.50	14	82.44	82.45	-13.7	6,163	-0.22%
2018/07/09	0.3	82.30	15	81.70	82.25	-14.7	6,131	-0.24%
2018/07/06	2.2	80.55	1	80.95	80.95	1.2	6,040	0.02%
2018/07/05	2	80.70	0	0.00	80.75	2	5,994	0.03%
2018/07/04	0.1	81.50	0	0.00	81.40	0.1	6,006	0.00%
2018/07/03	1.2	81.30	3	81.50	81.15	-1.8	6,033	-0.03%
2018/07/02	1.2	81.25	0	0.00	81.05	1.2	6,052	0.02%
2018/06/29	2	80.25	2	81.45	81.45	0	6,045	0.00%
2018/06/28	10	80.03	0	0.00	80.05	10	5,950	0.17%
2018/06/27	2	80.60	0	0.00	80.40	2	5,831	0.03%
2018/06/26	25	80.35	0	0.00	80.70	25	5,761	0.43%
2018/06/25	4.3	80.96	0	0.00	80.90	4.3	5,556	0.08%
2018/06/22	4.3	80.51	1	80.55	81.15	3.3	5,478	0.06%
2018/06/21	3	81.37	0	0.00	81.25	3	5,442	0.06%
2018/06/20	2.3	80.73	1	80.60	81.50	1.3	5,540	0.02%
2018/06/19	12	80.90	0	0.00	80.60	12	5,466	0.22%
2018/06/15	1.1	81.27	0	0.00	81.95	1.1	5,464	0.02%
2018/06/14	13.1	82.16	0	0.00	81.75	13.1	5,448	0.24%
2018/06/13	0.4	83.00	0	0.00	83.00	0.4	5,422	0.01%
2018/06/12	0	82.65	0.2	82.65	82.50	-0.2	5,436	0.00%
2018/06/11	0.4	82.70	0	0.00	82.65	0.4	5,457	0.01%
2018/06/08	0	82.65	0	0.00	82.55	0	5,459	0.00%
2018/06/07	0.3	83.30	1	83.20	83.45	-0.7	5,565	-0.01%
2018/06/06	0.1	83.20	18	82.96	83.30	-17.9	5,598	-0.32%
2018/06/05	0.1	82.55	0	0.00	82.50	0.1	5,538	0.00%
2018/06/04	0	82.55	2	82.45	82.60	-2	5,547	-0.04%
2018/06/01	0.3	81.45	0	0.00	81.35	0.3	5,472	0.00%
2018/05/31	0.2	80.90	2	80.85	80.75	-1.8	5,533	-0.03%
2018/05/30	2	80.40	0	0.00	80.40	2	5,568	0.04%
2018/05/28	0.1	82.20	3	82.15	82.20	-2.9	5,618	-0.05%
2018/05/25	1.3	81.74	2	82.00	81.85	-0.7	5,697	-0.01%
2018/05/23	0.1	81.45	0	0.00	81.35	0.1	5,743	0.00%
2018/05/22	0	81.90	0	0.00	81.75	0	5,770	0.00%
2018/05/21	0.6	82.05	7	82.04	82.05	-6.4	5,933	-0.11%
2018/05/18	0	81.05	0	0.00	80.95	0	6,008	0.00%
2018/05/17	5	81.25	0	0.00	81.20	5	6,238	0.08%
2018/05/16	0.1	81.75	4	81.55	81.75	-3.9	6,281	-0.06%
2018/05/15	0.2	81.75	13	81.65	81.65	-12.8	6,311	-0.20%
2018/05/14	0.4	82.45	7	82.14	82.50	-6.6	6,727	-0.10%
2018/05/11	0.2	81.55	1	81.65	81.60	-0.8	6,558	-0.01%
2018/05/10	0.1	80.70	2	80.63	80.65	-1.9	6,315	-0.03%
2018/05/09	0	80.50	1	80.50	80.45	-1	6,264	-0.02%
2018/05/08	0	80.15	6	79.95	80.00	-6	6,278	-0.10%
2018/05/07	0.4	79.65	0	0.00	79.50	0.4	6,271	0.01%
2018/05/04	0.4	79.10	0	0.00	78.95	0.4	6,314	0.01%
2018/05/03	5	78.73	0	0.00	78.55	5	6,384	0.08%
2018/05/02	6	79.60	0	0.00	79.40	6	6,320	0.09%
2018/04/30	3	79.50	0	0.00	80.00	3	6,313	0.05%
2018/04/27	4	78.88	0	0.00	79.20	4	6,300	0.06%
2018/04/26	7	79.04	0	0.00	79.05	7	6,167	0.11%
2018/04/25	6	79.02	0	0.00	79.30	6	5,981	0.10%
2018/04/24	6	79.57	0	0.00	79.55	6	5,821	0.10%
2018/04/23	8	80.04	1	80.00	79.95	7	5,635	0.12%
2018/04/20	3.1	80.85	6	80.95	80.75	-2.9	5,524	-0.05%
2018/04/19	0.2	82.75	0	0.00	82.65	0.2	5,421	0.00%
2018/04/18	2	81.50	0	0.00	81.60	2	5,395	0.04%
2018/04/17	0	81.65	3	81.55	81.40	-3	5,375	-0.06%
2018/04/16	0.2	82.50	0.4	82.50	82.30	-0.2	5,399	0.00%
2018/04/13	0.3	82.70	0	0.00	82.50	0.3	5,430	0.01%
2018/04/12	2	82.50	0.1	82.70	82.50	2	5,467	0.04%
2018/04/11	1.1	82.91	0	0.00	82.85	1.1	5,534	0.02%
2018/04/10	0.4	82.75	0	0.00	82.50	0.4	5,584	0.01%
2018/04/09	2	82.00	0	0.00	82.20	2	5,639	0.04%
2018/04/03	2	81.35	1	81.50	81.50	1	5,642	0.02%
2018/03/30	0.2	82.90	0	0.00	82.85	0.2	5,652	0.00%
2018/03/29	2	81.85	0	0.00	82.10	2	5,612	0.04%
2018/03/27	3	83.02	0	0.00	83.40	3	5,518	0.05%
2018/03/26	0.2	82.45	0	0.00	82.20	0.2	5,484	0.00%
2018/03/23	2.4	82.04	1	81.90	82.10	1.4	5,489	0.02%
2018/03/21	0.1	83.95	0.1	83.95	83.85	0	5,430	0.00%
2018/03/20	0.3	83.90	0	0.00	83.80	0.3	5,416	0.00%
2018/03/19	0.2	84.00	0	0.00	83.85	0.2	5,405	0.00%
2018/03/16	0	83.95	1	84.20	83.90	-1	5,399	-0.02%
2018/03/15	0.2	84.30	0	0.00	84.25	0.2	5,373	0.00%
2018/03/14	0.1	84.30	0	0.00	84.30	0.1	5,360	0.00%
2018/03/13	0.3	84.90	0	0.00	84.95	0.3	5,409	0.01%
2018/03/12	0.4	84.15	2	83.83	84.15	-1.6	5,367	-0.03%
2018/03/09	12	82.82	12	82.87	82.85	0	5,442	0.00%
2018/03/08	0	82.75	0	0.00	82.75	0	5,427	0.00%
2018/03/07	2.1	82.00	0.2	82.00	81.80	1.9	5,398	0.03%
2018/03/06	0.2	82.25	0	0.00	82.15	0.2	5,449	0.00%
2018/03/05	0	81.05	2	81.30	80.75	-2	5,491	-0.04%
2018/03/02	2.2	81.03	4	80.68	81.15	-1.8	5,452	-0.03%
2018/03/01	1.1	81.31	0	0.00	81.75	1.1	5,382	0.02%
2018/02/27	0.2	82.55	1	82.80	82.35	-0.8	5,345	-0.02%
2018/02/26	0	82.60	2	82.50	82.40	-2	5,235	-0.04%
2018/02/23	3.1	81.77	1	81.80	82.00	2.1	5,206	0.04%
2018/02/22	1.3	80.88	0	0.00	81.00	1.3	5,225	0.02%
2018/02/21	1.2	81.59	1	81.70	81.50	0.2	5,238	0.00%
2018/02/12	1.4	79.78	1	79.60	79.70	0.4	5,082	0.01%
2018/02/09	3	78.50	1	78.60	79.05	2	5,062	0.04%
2018/02/08	4.1	80.44	2	80.58	80.60	2.1	4,828	0.04%
2018/02/07	2	81.15	1	81.15	80.65	1	4,854	0.02%
2018/02/06	7	79.80	1	78.85	79.65	6	4,702	0.13%
2018/02/05	0	0.00	3	83.20	83.60	-3	4,182	-0.07%
2018/02/02	6	84.62	1	84.90	84.90	5	4,080	0.12%
2018/01/31	0	85.00	0	0.00	84.65	0	4,014	0.00%
2018/01/30	0	84.85	0	0.00	84.55	0	3,980	0.00%
2018/01/25	0	87.45	0	87.45	87.45	0	3,739	0.00%
2018/01/24	0.1	87.25	1	87.10	87.20	-0.9	3,678	-0.03%
2018/01/23	0	88.10	6	88.30	88.30	-6	3,629	-0.17%
2018/01/22	0.5	87.90	0	0.00	87.95	0.5	3,588	0.01%
2018/01/19	3	86.85	1	87.00	87.15	2	3,550	0.06%
2018/01/18	3	86.50	4	86.49	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	1	85.44	85.15	-1	3,441	-0.03%
2018/01/16	3.2	84.72	4.3	84.80	85.00	-1.1	3,364	-0.03%
2018/01/15	0.5	84.70	2	84.60	84.65	-1.5	3,328	-0.05%
2018/01/12	0.1	84.15	0	0.00	84.10	0.1	3,310	0.00%
2018/01/10	0	0.00	3	83.60	83.75	-3	3,334	-0.09%
2018/01/09	1	84.05	0	0.00	84.15	1	3,292	0.03%
2018/01/08	0.2	84.10	2	84.05	84.10	-1.8	3,298	-0.05%
2018/01/05	1.1	83.49	8	83.59	83.75	-6.9	3,272	-0.21%
2018/01/04	0.1	83.45	1	83.50	83.50	-0.9	3,291	-0.03%
2018/01/03	0	83.35	7.1	83.29	83.35	-7.1	3,464	-0.20%
2018/01/02	0.3	82.70	0	0.00	82.60	0.3	3,412	0.01%