元大台灣50 (0050)-永豐金-忠孝券商分點個股進出

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
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	0.1	155.96	3.4	156.12	156.00	-3.3	12,035	-0.03%
2024/04/25	4.2	153.66	1	153.50	153.50	3.2	12,372	0.03%
2024/04/24	3	154.77	9.2	155.32	156.35	-6.2	12,412	-0.05%
2024/04/23	0.2	152.11	1	151.85	151.90	-0.8	12,890	-0.01%
2024/04/22	5.1	150.88	7.6	150.68	150.45	-2.4	13,165	-0.02%
2024/04/19	27.6	151.82	6.5	151.86	150.90	21.1	13,214	0.16%
2024/04/18	1.1	156.05	3.3	158.07	158.95	-2.2	12,816	-0.02%
2024/04/17	5	157.00	3.4	156.01	157.40	1.6	12,800	0.01%
2024/04/16	11.1	156.04	17.3	156.86	155.65	-6.1	12,784	-0.05%
2024/04/15	2.7	159.92	0.3	159.94	160.00	2.4	12,601	0.02%
2024/04/12	0.3	162.33	4.1	162.56	162.10	-3.8	12,626	-0.03%
2024/04/11	1.4	162.14	11.7	162.04	162.50	-10.3	12,596	-0.08%
2024/04/10	2.5	162.94	3	162.80	163.00	-0.5	12,600	0.00%
2024/04/09	0.2	162.54	5.5	162.11	163.25	-5.3	12,737	-0.04%
2024/04/08	0.9	159.37	1.7	159.54	159.45	-0.8	12,701	-0.01%
2024/04/03	6	158.57	1.2	158.75	158.55	4.8	12,825	0.04%
2024/04/02	3.2	159.14	3.2	158.93	159.65	-0.1	12,995	0.00%
2024/04/01	2.5	158.42	3	158.47	157.40	-0.5	13,372	0.00%
2024/03/29	0.8	157.64	0.3	158.07	157.90	0.4	13,564	0.00%
2024/03/28	0.4	156.82	6.1	156.93	156.90	-5.8	13,567	-0.04%
2024/03/27	0.6	157.42	0	157.20	157.65	0.6	13,618	0.00%
2024/03/26	1.8	157.20	9.1	158.07	157.60	-7.3	13,634	-0.05%
2024/03/25	0.3	157.73	4.3	157.82	157.50	-4	13,636	-0.03%
2024/03/22	1.1	157.07	0.6	157.00	157.20	0.6	13,586	0.00%
2024/03/21	0.2	156.74	10.1	156.08	157.40	-9.9	13,584	-0.07%
2024/03/20	1.1	153.93	0.7	154.34	153.20	0.4	13,558	0.00%
2024/03/19	1.5	153.63	3.1	153.65	154.05	-1.5	13,924	-0.01%
2024/03/18	1	153.00	7.1	153.86	154.40	-6.1	13,830	-0.04%
2024/03/15	4.4	154.06	3.6	153.77	153.00	0.8	13,623	0.01%
2024/03/14	5.2	155.13	1.1	155.02	155.10	4.1	13,532	0.03%
2024/03/13	0.1	155.34	6.9	155.57	155.25	-6.8	13,611	-0.05%
2024/03/12	4.2	153.20	10.1	154.27	154.50	-5.9	13,443	-0.04%
2024/03/11	4.5	153.25	1	153.00	152.90	3.5	13,318	0.03%
2024/03/08	9	154.84	34.3	155.12	154.45	-25.3	13,181	-0.19%
2024/03/07	0	151.60	10.1	152.26	152.30	-10.1	12,772	-0.08%
2024/03/06	2.8	148.03	0.2	148.62	148.85	2.6	12,366	0.02%
2024/03/05	2.7	148.37	10	148.18	148.15	-7.2	12,273	-0.06%
2024/03/04	3	146.70	9.1	146.10	146.95	-6.2	12,111	-0.05%
2024/03/01	2.2	143.30	1.9	143.23	142.80	0.3	11,865	0.00%
2024/02/29	1.8	142.96	2.5	143.42	143.30	-0.7	11,877	-0.01%
2024/02/27	2.8	143.18	1.5	143.56	143.35	1.3	11,985	0.01%
2024/02/26	3.9	143.57	2.3	143.65	143.95	1.6	11,990	0.01%
2024/02/23	2.6	143.72	9.1	143.74	143.75	-6.4	11,929	-0.05%
2024/02/22	3.2	142.46	8.9	142.49	142.80	-5.7	12,083	-0.05%
2024/02/21	0.3	141.35	3	141.20	141.20	-2.7	12,022	-0.02%
2024/02/20	3.3	141.56	6.9	141.94	141.65	-3.6	12,301	-0.03%
2024/02/19	0.2	140.83	4.5	140.93	141.10	-4.3	12,385	-0.03%
2024/02/16	3.5	141.61	6.1	141.53	141.30	-2.5	12,615	-0.02%
2024/02/15	2.2	141.66	33.6	142.05	142.35	-31.5	12,656	-0.25%
2024/02/05	3.6	135.99	15.9	136.02	135.95	-12.3	12,384	-0.10%
2024/02/02	1.8	134.99	7	134.89	135.10	-5.2	12,168	-0.04%
2024/02/01	8.5	133.96	5.1	133.87	134.35	3.4	12,124	0.03%
2024/01/31	8	134.69	2	134.71	134.35	6	12,169	0.05%
2024/01/30	3.4	136.23	4.9	136.39	136.15	-1.5	12,165	-0.01%
2024/01/29	0.1	136.20	4.2	136.19	136.50	-4.1	12,271	-0.03%
2024/01/26	5.6	135.66	2.1	135.89	135.65	3.5	11,972	0.03%
2024/01/25	1.5	135.18	20.5	135.43	135.65	-19	11,872	-0.16%
2024/01/24	3	134.27	5.9	134.23	134.00	-2.9	11,511	-0.03%
2024/01/23	1.1	133.72	9	133.84	134.05	-7.9	11,454	-0.07%
2024/01/22	1.9	133.76	29.3	133.82	133.80	-27.4	11,491	-0.24%
2024/01/19	3.1	132.62	15.7	132.03	132.90	-12.5	11,344	-0.11%
2024/01/18	0.2	128.29	0	0.00	128.30	0.2	11,276	0.00%
2024/01/17	20	127.98	8.3	127.91	127.45	11.7	11,225	0.10%
2024/01/16	34	131.51	1.3	131.59	131.65	32.7	10,739	0.30%
2024/01/15	11.1	133.16	0	0.00	133.00	11.1	10,507	0.11%
2024/01/12	10.6	132.29	0	132.85	132.65	10.6	10,378	0.10%
2024/01/11	7.1	132.83	2	133.20	132.85	5.1	10,400	0.05%
2024/01/10	2.2	132.43	1	132.55	132.30	1.2	10,466	0.01%
2024/01/09	25.8	133.10	3.1	133.77	133.00	22.7	10,467	0.22%
2024/01/08	2.1	133.10	4.8	133.25	132.75	-2.7	10,501	-0.03%
2024/01/05	0.2	132.51	1	132.10	132.15	-0.8	10,451	-0.01%
2024/01/04	1.3	132.63	2	132.45	132.50	-0.7	10,623	-0.01%
2024/01/03	12.7	132.78	12.5	132.64	132.55	0.2	10,771	0.00%
2024/01/02	4.3	135.25	1.5	135.03	134.90	2.7	10,627	0.03%
2023/12/29	3.4	135.69	7	135.78	135.45	-3.6	10,597	-0.03%
2023/12/28	1	135.60	4.2	135.77	135.75	-3.2	10,564	-0.03%
2023/12/27	2.1	135.12	12.5	135.43	135.75	-10.4	10,401	-0.10%
2023/12/26	1.2	134.14	2	134.22	134.25	-0.9	10,010	-0.01%
2023/12/25	3.1	133.60	5.3	133.45	133.50	-2.2	9,822	-0.02%
2023/12/22	0	132.80	0	132.85	132.95	0	9,796	0.00%
2023/12/21	8	132.30	0	0.00	132.60	8	9,860	0.08%
2023/12/20	1.2	133.62	3.2	133.60	133.75	-2	9,837	-0.02%
2023/12/19	1	133.30	2	133.08	133.40	-1	9,885	-0.01%
2023/12/18	1	133.75	11	132.74	133.90	-10	10,144	-0.10%
2023/12/15	7.7	133.83	33.7	133.88	133.70	-26	10,132	-0.26%
2023/12/14	1.1	132.68	10	132.79	133.15	-8.9	9,893	-0.09%
2023/12/13	0	0.00	1	131.70	131.55	-1	9,477	-0.01%
2023/12/12	6.2	131.54	13.8	131.86	131.50	-7.6	9,524	-0.08%
2023/12/11	1.6	131.00	1	130.95	131.20	0.6	9,552	0.01%
2023/12/08	1.6	131.06	2.2	131.42	131.05	-0.6	9,554	-0.01%
2023/12/07	6	130.30	6	130.55	130.00	0	9,380	0.00%
2023/12/06	0.9	131.03	3.6	131.22	130.80	-2.7	9,471	-0.03%
2023/12/05	2.3	129.98	6.1	130.30	130.35	-3.8	9,445	-0.04%
2023/12/04	0	0.00	1.4	131.19	131.30	-1.4	9,459	-0.02%
2023/12/01	1	131.80	0	0.00	131.80	1	9,507	0.01%
2023/11/30	2	131.25	0.1	131.18	131.35	1.9	9,479	0.02%
2023/11/29	4.1	131.49	0.1	131.42	131.15	3.9	9,354	0.04%
2023/11/28	0.4	130.70	0.2	131.21	131.25	0.2	9,295	0.00%
2023/11/27	0.3	130.49	7.1	130.70	130.35	-6.8	9,208	-0.07%
2023/11/24	0.2	131.17	2.7	131.29	131.20	-2.5	9,147	-0.03%
2023/11/22	1.7	131.59	1.4	131.50	131.35	0.3	9,002	0.00%
2023/11/21	4.2	132.53	42.9	132.26	132.55	-38.7	9,018	-0.43%
2023/11/20	0.1	130.60	12.2	130.53	130.95	-12.1	8,657	-0.14%
2023/11/17	1.2	131.15	12	131.13	131.00	-10.8	8,625	-0.13%
2023/11/16	1.7	130.89	0.3	130.59	130.60	1.3	8,234	0.02%
2023/11/15	0.3	130.45	5.6	130.68	130.55	-5.3	8,096	-0.07%
2023/11/14	0.1	129.10	8.3	129.19	129.00	-8.1	7,843	-0.10%
2023/11/13	3.2	128.82	10.1	128.96	128.70	-7	7,669	-0.09%
2023/11/10	1.2	126.75	2	126.78	126.75	-0.8	7,548	-0.01%
2023/11/09	0.1	127.20	1.2	127.16	127.25	-1.1	7,601	-0.01%
2023/11/08	3.8	126.87	10.5	127.11	127.20	-6.7	7,872	-0.09%
2023/11/07	0.1	126.50	3.2	126.60	126.50	-3.1	7,816	-0.04%
2023/11/06	2.3	126.67	14.1	126.94	126.55	-11.8	7,888	-0.15%
2023/11/03	3.1	125.21	10.7	125.26	125.45	-7.6	7,684	-0.10%
2023/11/02	10.5	124.03	20	124.30	124.50	-9.5	7,713	-0.12%
2023/11/01	9	121.74	0.2	122.05	121.75	8.8	7,626	0.12%
2023/10/31	8	121.62	1	121.75	121.15	7	7,666	0.09%
2023/10/30	11.7	122.28	0.4	122.35	122.00	11.3	7,686	0.15%
2023/10/27	1	122.47	0.2	122.49	122.30	0.8	7,608	0.01%
2023/10/26	17.9	122.00	16.7	121.84	121.75	1.2	7,661	0.02%
2023/10/25	2.2	124.46	0.1	124.30	124.20	2.2	7,340	0.03%
2023/10/24	11.2	123.34	2	123.08	123.95	9.2	7,340	0.13%
2023/10/23	5.8	123.67	0	0.00	123.85	5.8	7,293	0.08%
2023/10/20	3.1	124.73	0	0.00	125.40	3.1	7,276	0.04%
2023/10/19	4.1	124.87	0	0.00	124.85	4.1	7,364	0.06%
2023/10/18	6	125.56	0	0.00	124.80	6	7,447	0.08%
2023/10/17	2	126.65	8.2	126.80	126.55	-6.2	7,349	-0.08%
2023/10/16	0.1	126.06	5.1	126.05	126.25	-4.9	7,474	-0.07%
2023/10/13	3.2	126.84	0.2	127.04	126.95	3	7,526	0.04%
2023/10/12	1.9	126.68	3.6	127.13	127.30	-1.7	7,674	-0.02%
2023/10/11	1.1	126.18	6.4	126.17	126.25	-5.2	7,681	-0.07%
2023/10/06	2.1	124.05	3.7	124.18	124.10	-1.5	7,718	-0.02%
2023/10/05	4.8	123.28	4	123.51	123.65	0.8	7,694	0.01%
2023/10/04	4.4	121.77	0	0.00	121.90	4.4	7,701	0.06%
2023/10/03	2	123.73	6	123.85	123.50	-4	7,645	-0.05%
2023/10/02	6.1	124.27	0	0.00	124.25	6.1	7,694	0.08%
2023/09/28	4.1	122.77	0.4	122.30	122.65	3.7	7,859	0.05%
2023/09/27	4.2	122.05	0.1	122.00	122.15	4.1	7,849	0.05%
2023/09/26	16.1	122.35	1	122.79	122.10	15.1	7,835	0.19%
2023/09/25	8.2	123.44	1	123.28	123.55	7.2	7,778	0.09%
2023/09/22	2.7	122.40	2	122.30	122.65	0.7	7,829	0.01%
2023/09/21	18.4	122.89	0.1	123.41	122.75	18.3	7,765	0.24%
2023/09/20	4.6	124.86	10	124.75	124.75	-5.5	7,507	-0.07%
2023/09/19	1.1	125.48	0	0.00	125.45	1.1	7,518	0.01%
2023/09/18	2.7	126.18	0	0.00	126.00	2.7	7,574	0.04%
2023/09/15	5.2	127.00	3	127.18	127.35	2.2	7,899	0.03%
2023/09/14	5.3	126.80	0.4	126.79	126.95	5	7,912	0.06%
2023/09/13	0.4	125.10	1	125.20	125.20	-0.6	7,892	-0.01%
2023/09/12	1.1	124.09	0	0.00	125.05	1.1	7,959	0.01%
2023/09/11	1.6	123.66	6	123.58	123.80	-4.4	8,099	-0.05%
2023/09/08	7.6	124.00	1.1	123.93	124.30	6.5	8,073	0.08%
2023/09/07	1.5	125.18	6	124.80	124.85	-4.5	8,371	-0.05%
2023/09/06	2.1	126.17	0.1	126.23	126.00	2	8,506	0.02%
2023/09/05	1	126.25	0	0.00	126.45	1	8,477	0.01%
2023/09/04	2	126.27	0	0.00	126.75	2	8,502	0.02%
2023/09/01	0	126.00	1	125.65	125.90	-1	8,646	-0.01%
2023/08/31	2.6	125.82	0	0.00	125.70	2.6	8,705	0.03%
2023/08/30	1.4	126.74	1	126.70	126.60	0.4	8,738	0.00%
2023/08/29	0.1	125.90	0	0.00	126.05	0.1	8,774	0.00%
2023/08/28	2.1	125.35	0	0.00	125.35	2.1	8,731	0.02%
2023/08/25	4.5	124.99	1	124.90	124.55	3.5	8,806	0.04%
2023/08/24	0.1	126.92	0	126.64	127.00	0	8,890	0.00%
2023/08/23	0.2	124.98	0	0.00	124.85	0.2	9,020	0.00%
2023/08/22	2.8	124.00	1	123.90	124.00	1.8	9,303	0.02%
2023/08/21	7	123.35	1	123.70	123.00	6	9,433	0.06%
2023/08/18	2.8	123.88	0.1	124.11	123.85	2.7	9,447	0.03%
2023/08/17	5.5	123.78	4	124.40	124.60	1.5	9,525	0.02%
2023/08/16	9.4	124.01	5	123.79	124.05	4.4	9,664	0.05%
2023/08/15	3.4	124.76	0	124.90	124.70	3.3	9,931	0.03%
2023/08/14	29.5	124.64	1.4	124.74	124.50	28.1	10,173	0.28%
2023/08/11	3	126.43	1.1	126.46	126.30	1.9	10,232	0.02%
2023/08/10	2.9	126.55	0	0.00	126.40	2.9	10,235	0.03%
2023/08/09	1	127.20	2.1	127.49	127.20	-1.1	10,122	-0.01%
2023/08/08	29.4	127.53	2	126.80	127.00	27.4	10,124	0.27%
2023/08/07	0.8	128.42	6.9	128.50	128.50	-6.2	10,010	-0.06%
2023/08/04	3	127.17	0.1	127.30	127.25	3	10,002	0.03%
2023/08/02	8.8	127.94	9.1	127.84	127.85	-0.3	9,967	0.00%
2023/08/01	1	129.45	4	129.28	129.45	-3	9,867	-0.03%
2023/07/31	0.8	128.92	5	130.25	128.80	-4.2	9,830	-0.04%
2023/07/28	2.6	129.63	1.2	129.70	129.50	1.4	9,771	0.01%
2023/07/27	6.1	129.32	0	129.30	129.50	6.1	9,795	0.06%
2023/07/26	2.7	128.88	0	0.00	128.50	2.7	9,814	0.03%
2023/07/25	1.3	128.87	1	128.30	128.85	0.3	9,835	0.00%
2023/07/24	2.5	127.27	0.6	127.29	127.25	1.9	9,877	0.02%
2023/07/21	7.7	126.98	0	0.00	127.20	7.7	9,930	0.08%
2023/07/20	1	129.36	0	129.60	129.35	1	10,026	0.01%
2023/07/19	13.2	129.73	2.1	129.88	128.75	11.1	10,073	0.11%
2023/07/18	1.6	130.75	5.2	129.88	129.85	-3.6	9,915	-0.04%
2023/07/17	0.3	132.03	1.6	132.10	132.00	-1.3	9,841	-0.01%
2023/07/14	1.1	132.17	44.4	132.02	132.25	-43.2	9,716	-0.44%
2023/07/13	2.1	131.04	32.4	131.76	130.90	-30.3	9,551	-0.32%
2023/07/12	1.4	128.99	1	129.20	129.45	0.4	9,385	0.00%
2023/07/11	3.1	128.83	6.5	129.14	129.20	-3.4	9,379	-0.04%
2023/07/10	3.6	128.08	5	127.54	127.45	-1.4	9,413	-0.02%
2023/07/07	14.7	127.30	13.2	127.64	127.70	1.5	9,330	0.02%
2023/07/06	63.9	128.72	1.4	128.22	127.90	62.5	9,296	0.67%
2023/07/05	1.2	130.55	1.1	130.67	130.80	0.1	9,086	0.00%
2023/07/04	0	0.00	0	130.90	131.00	0	9,075	0.00%
2023/07/03	0	0.00	26.6	130.66	130.70	-26.6	9,106	-0.29%
2023/06/30	30.2	128.42	31	128.97	129.10	-0.8	9,245	-0.01%
2023/06/29	0	0.00	8	129.85	129.05	-8	9,318	-0.09%
2023/06/28	3.4	129.11	6	129.27	129.10	-2.6	9,274	-0.03%
2023/06/27	3.7	128.84	0.3	129.00	128.90	3.4	9,342	0.04%
2023/06/26	22.8	129.83	1.4	129.95	129.75	21.4	9,410	0.23%
2023/06/21	2	130.55	1	130.30	130.55	1	9,511	0.01%
2023/06/20	3.3	130.96	2.8	130.48	130.55	0.6	9,327	0.01%
2023/06/19	0.4	131.11	2.3	131.29	131.25	-1.9	9,455	-0.02%
2023/06/16	1.1	131.52	4	131.41	131.55	-3	9,416	-0.03%
2023/06/15	0.6	131.66	3.1	131.80	131.90	-2.5	9,414	-0.03%
2023/06/14	0.4	131.32	3.5	131.30	131.50	-3.2	9,411	-0.03%
2023/06/13	0.8	131.15	13.2	131.12	131.55	-12.5	9,559	-0.13%
2023/06/12	3.8	129.09	6.3	128.91	129.00	-2.4	9,371	-0.03%
2023/06/09	0.4	127.47	1.3	127.91	127.80	-0.9	9,326	-0.01%
2023/06/08	1.8	127.51	7	127.84	126.85	-5.2	9,545	-0.05%
2023/06/07	0.3	127.00	8	127.83	128.10	-7.7	9,679	-0.08%
2023/06/06	0.1	126.70	1.3	127.15	126.70	-1.2	9,532	-0.01%
2023/06/05	0.6	126.58	1	126.45	126.35	-0.5	9,525	0.00%
2023/06/02	1.4	126.21	8.6	126.51	126.75	-7.2	9,543	-0.08%
2023/06/01	2.1	125.15	1.3	125.15	125.15	0.8	9,567	0.01%
2023/05/31	3.8	126.19	9.1	125.85	126.15	-5.3	9,554	-0.06%
2023/05/30	0.5	126.77	3.6	126.88	126.75	-3.1	9,464	-0.03%
2023/05/29	2.4	126.98	15	127.34	126.75	-12.6	9,386	-0.13%
2023/05/26	1.7	125.65	11.5	125.65	125.95	-9.8	9,236	-0.11%
2023/05/25	1.7	122.98	12.6	122.98	123.05	-10.9	8,943	-0.12%
2023/05/24	2.4	121.39	3.3	121.73	121.60	-0.9	8,934	-0.01%
2023/05/23	1.7	121.98	7.1	122.28	122.20	-5.5	8,826	-0.06%
2023/05/22	0.7	122.43	1	122.55	122.30	-0.3	8,718	0.00%
2023/05/19	0.8	122.42	8	122.54	122.50	-7.3	8,549	-0.09%
2023/05/18	2.7	122.16	7.6	122.00	122.15	-4.9	8,164	-0.06%
2023/05/17	3	119.20	7.7	119.66	120.55	-4.7	8,002	-0.06%
2023/05/16	3	118.40	6	118.03	118.60	-3	7,695	-0.04%
2023/05/15	2	116.94	0	0.00	117.20	2	7,628	0.03%
2023/05/12	3.1	117.13	1.5	117.15	117.20	1.6	7,663	0.02%
2023/05/11	1.9	117.81	1	117.80	117.55	0.9	7,680	0.01%
2023/05/10	1.7	117.93	2	118.50	117.80	-0.3	7,768	0.00%
2023/05/09	0.6	118.69	0	118.85	118.90	0.6	7,838	0.01%
2023/05/08	0.5	118.60	1	118.60	118.55	-0.5	7,983	-0.01%
2023/05/05	0.3	117.78	2.1	117.68	117.80	-1.8	8,041	-0.02%
2023/05/04	1.1	117.02	3	117.45	117.50	-1.9	8,263	-0.02%
2023/05/03	0.2	117.24	0	0.00	117.20	0.2	8,310	0.00%
2023/05/02	1.5	117.23	0	0.00	117.70	1.5	8,600	0.02%
2023/04/28	1.2	117.16	0	0.00	117.40	1.2	9,236	0.01%
2023/04/27	6	116.02	0.4	115.75	116.00	5.6	9,376	0.06%
2023/04/26	8.9	115.98	0	116.15	116.10	8.9	9,678	0.09%
2023/04/25	11.6	116.93	0.1	117.00	116.60	11.5	9,938	0.12%
2023/04/24	5.3	118.15	0.1	118.25	118.15	5.2	9,795	0.05%
2023/04/21	2.4	118.76	0	0.00	118.60	2.4	9,946	0.02%
2023/04/20	5.2	118.72	0.1	119.05	118.90	5.2	10,065	0.05%
2023/04/19	1.4	119.03	0	120.00	119.05	1.3	10,208	0.01%
2023/04/18	0.3	120.05	0.3	120.20	119.95	0	10,272	0.00%
2023/04/17	2.5	120.07	3	119.95	120.35	-0.5	10,392	0.00%
2023/04/14	4.4	120.34	1	120.70	120.65	3.4	10,526	0.03%
2023/04/13	2.1	119.71	3.2	119.83	119.50	-1.1	10,722	-0.01%
2023/04/12	2.3	120.45	0.1	120.65	120.55	2.2	10,756	0.02%
2023/04/11	3	121.05	0.4	121.10	120.85	2.6	10,939	0.02%
2023/04/10	0.5	121.39	2.3	121.13	121.00	-1.9	11,043	-0.02%
2023/04/07	0	120.95	0	0.00	121.00	0	11,050	0.00%
2023/04/06	2.4	120.92	0.3	121.41	121.00	2.1	11,043	0.02%
2023/03/31	0.3	122.15	0.5	121.75	121.60	-0.2	11,018	0.00%
2023/03/30	0.2	121.10	0.5	121.12	121.20	-0.2	10,853	0.00%
2023/03/29	0.5	120.59	3.4	120.76	120.60	-2.9	10,861	-0.03%
2023/03/28	0.4	120.60	0.2	120.50	120.40	0.2	11,017	0.00%
2023/03/27	0.3	121.58	0.8	121.73	121.45	-0.5	10,957	0.00%
2023/03/24	0.8	122.08	10.8	121.97	122.20	-9.9	10,978	-0.09%
2023/03/23	5.4	121.56	9.4	121.74	121.85	-4	10,884	-0.04%
2023/03/22	0.3	120.15	13.2	120.36	120.90	-12.9	10,757	-0.12%
2023/03/21	0	0.00	1.4	118.51	118.65	-1.4	10,628	-0.01%
2023/03/20	4.4	118.01	0	0.00	118.10	4.4	10,708	0.04%
2023/03/17	0.5	118.19	0	0.00	118.95	0.5	10,693	0.00%
2023/03/16	4.7	117.00	0	0.00	117.05	4.7	10,665	0.04%
2023/03/15	1.6	118.35	1.5	118.30	117.60	0.1	10,542	0.00%
2023/03/14	6	117.53	1	117.20	117.50	5	10,505	0.05%
2023/03/13	1.9	117.84	4	118.38	118.80	-2.1	10,522	-0.02%
2023/03/10	12.5	118.37	4	118.31	118.30	8.5	10,334	0.08%
2023/03/09	1	120.70	2	120.58	120.20	-1	10,527	-0.01%
2023/03/08	13.6	120.05	1.1	120.14	120.30	12.5	10,627	0.12%
2023/03/07	1.1	120.49	9.5	121.04	121.30	-8.5	10,702	-0.08%
2023/03/06	1.4	120.44	25	120.13	120.50	-23.6	10,828	-0.22%
2023/03/03	0	119.35	0	0.00	119.35	0	10,939	0.00%
2023/03/02	1.5	118.91	0	0.00	119.25	1.5	11,141	0.01%
2023/03/01	3.4	117.93	7.2	118.14	119.35	-3.9	11,216	-0.03%
2023/02/24	0.2	119.36	0	0.00	118.80	0.2	11,184	0.00%
2023/02/23	1	119.60	2.2	118.85	119.40	-1.2	11,237	-0.01%
2023/02/22	4.9	117.36	0	0.00	117.65	4.9	11,312	0.04%
2023/02/21	3.2	118.86	0	0.00	118.95	3.2	11,354	0.03%
2023/02/20	0.2	119.06	0	119.05	119.00	0.2	11,674	0.00%
2023/02/17	3.2	118.73	1.3	118.74	118.75	1.9	12,141	0.02%
2023/02/16	1.2	120.02	9.4	119.93	120.30	-8.2	12,312	-0.07%
2023/02/15	13.7	119.11	0	0.00	118.85	13.7	12,701	0.11%
2023/02/14	3	121.67	5.4	121.53	121.65	-2.4	12,742	-0.02%
2023/02/13	2.8	120.17	1	120.11	120.75	1.8	12,930	0.01%
2023/02/10	3.5	120.87	9.7	120.95	121.00	-6.2	13,040	-0.05%
2023/02/09	0.8	120.73	8	120.72	120.90	-7.2	13,138	-0.06%
2023/02/08	2	120.70	5.3	120.18	120.85	-3.3	13,164	-0.02%
2023/02/07	1.7	119.02	0	119.00	119.00	1.7	13,240	0.01%
2023/02/06	1.2	119.77	0	0.00	119.25	1.2	13,219	0.01%
2023/02/03	5.2	120.56	0	121.00	121.00	5.2	13,134	0.04%
2023/02/02	1	120.57	18.2	120.83	121.00	-17.2	13,144	-0.13%
2023/02/01	3.1	118.94	1	119.00	119.00	2.1	13,076	0.02%
2023/01/31	2.1	119.50	7.4	119.60	118.30	-5.3	13,101	-0.04%
2023/01/30	1.9	120.10	16.3	120.58	120.70	-14.4	12,923	-0.11%
2023/01/17	14.7	118.03	4	118.18	118.10	10.7	12,536	0.08%
2023/01/16	1.6	118.09	6.7	118.22	118.10	-5.1	12,585	-0.04%
2023/01/13	2.5	117.50	5.8	117.90	117.20	-3.3	12,328	-0.03%
2023/01/12	0.8	116.15	2.5	115.97	115.85	-1.7	12,170	-0.01%
2023/01/11	0.3	116.29	6.1	116.24	116.35	-5.8	12,263	-0.05%
2023/01/10	3.4	115.99	4.6	116.04	116.25	-1.2	12,110	-0.01%
2023/01/09	4.8	115.66	1.6	114.56	115.80	3.2	12,237	0.03%
2023/01/06	2.4	111.96	1.1	112.13	111.80	1.3	12,178	0.01%
2023/01/05	4.9	111.18	0.2	111.49	111.30	4.7	12,332	0.04%
2023/01/04	1.1	110.61	0.5	110.59	110.50	0.6	12,354	0.01%
2023/01/03	2.1	108.97	1.1	109.71	110.75	1	12,647	0.01%
2022/12/30	9.4	110.48	2.3	110.50	110.20	7.2	12,544	0.06%
2022/12/29	0.8	108.86	1	108.93	109.50	-0.3	12,541	0.00%
2022/12/28	4.8	109.88	1	109.90	110.00	3.8	12,488	0.03%
2022/12/27	0.7	111.86	7.1	111.76	111.60	-6.4	12,410	-0.05%
2022/12/26	0.3	111.17	1.1	111.01	111.10	-0.8	12,525	-0.01%
2022/12/23	1.4	110.80	1.9	110.85	110.70	-0.5	12,668	0.00%
2022/12/22	0.5	111.90	0.1	112.18	112.60	0.4	12,741	0.00%
2022/12/21	5.1	110.95	2	111.10	110.75	3.1	12,972	0.02%
2022/12/20	4.8	110.83	0	0.00	110.30	4.8	12,922	0.04%
2022/12/19	1	112.61	0	0.00	112.35	1	13,046	0.01%
2022/12/16	3.1	112.68	2	112.70	113.00	1	13,186	0.01%
2022/12/15	1.3	114.77	1	114.66	114.90	0.2	13,237	0.00%
2022/12/14	0.3	114.80	3.2	114.76	114.80	-2.9	13,289	-0.02%
2022/12/13	1.9	113.83	2.1	113.91	113.40	-0.2	13,254	0.00%
2022/12/12	1.8	113.89	0	0.00	113.90	1.8	13,263	0.01%
2022/12/09	1.5	115.03	0.1	114.88	115.00	1.3	13,340	0.01%
2022/12/08	1.9	113.19	2	112.81	113.25	-0.2	13,297	0.00%
2022/12/07	0.6	114.91	0	0.00	114.60	0.6	13,326	0.00%
2022/12/06	3.5	115.61	1	116.70	115.30	2.5	13,265	0.02%
2022/12/05	0.1	118.15	0	118.02	117.45	0.1	13,225	0.00%
2022/12/02	3	117.27	1	117.45	117.30	2	13,144	0.02%
2022/12/01	1.7	118.24	9.3	119.08	118.35	-7.5	13,277	-0.06%
2022/11/30	1.9	115.65	0	0.00	116.35	1.9	12,974	0.01%
2022/11/29	0.4	114.11	0.1	114.90	115.40	0.3	12,967	0.00%
2022/11/28	2.9	114.66	2	114.50	114.35	0.9	13,021	0.01%
2022/11/25	1.7	116.66	9	116.67	116.70	-7.3	13,121	-0.06%
2022/11/24	0.1	116.06	0.3	116.35	116.70	-0.1	12,972	0.00%
2022/11/23	1.7	115.28	1.9	115.42	115.60	-0.3	12,920	0.00%
2022/11/22	0.5	114.39	8.2	114.02	114.80	-7.8	13,049	-0.06%
2022/11/21	4	114.07	4	114.25	113.85	0	13,123	0.00%
2022/11/18	3.8	114.65	3	114.84	114.25	0.8	13,060	0.01%
2022/11/17	2.5	113.38	15	114.24	114.55	-12.5	13,000	-0.10%
2022/11/16	3.6	114.61	4.3	114.90	114.50	-0.7	12,949	-0.01%
2022/11/15	4.8	112.20	32	113.69	114.70	-27.2	12,689	-0.21%
2022/11/14	12.1	110.14	3.4	110.25	110.00	8.7	12,193	0.07%
2022/11/11	1.9	108.76	14.9	108.60	109.00	-13.1	11,979	-0.11%
2022/11/10	1.6	103.73	0.2	103.41	103.50	1.4	11,638	0.01%
2022/11/09	1.1	104.38	2.7	104.01	104.50	-1.6	11,557	-0.01%
2022/11/08	2.3	101.64	4.3	101.65	101.60	-1.9	11,401	-0.02%
2022/11/07	4.8	100.52	3.1	99.89	100.55	1.7	11,368	0.01%
2022/11/04	2.5	98.20	0	0.00	98.85	2.5	11,346	0.02%
2022/11/03	6.4	98.71	0	0.00	98.70	6.4	11,359	0.06%
2022/11/02	0.6	99.91	2	99.80	100.00	-1.4	11,265	-0.01%
2022/11/01	0.8	99.57	3	99.25	99.60	-2.2	11,293	-0.02%
2022/10/31	2.5	98.89	1	99.23	99.05	1.5	11,311	0.01%
2022/10/28	3	98.02	2	97.85	97.75	1	11,257	0.01%
2022/10/27	5.9	99.06	1.2	99.21	99.00	4.7	11,196	0.04%
2022/10/26	3.2	97.38	5	97.70	97.60	-1.8	11,358	-0.02%
2022/10/25	9.9	97.07	1.1	96.71	96.70	8.8	11,334	0.08%
2022/10/24	4.2	99.33	2.2	98.89	98.60	1.9	11,134	0.02%
2022/10/21	3.2	99.60	2	99.40	98.90	1.2	10,989	0.01%
2022/10/20	12.6	97.90	4.1	99.30	99.20	8.5	10,919	0.08%
2022/10/19	4	100.38	0	0.00	99.75	4	10,813	0.04%
2022/10/18	2.1	100.37	7.1	100.88	101.10	-5.1	10,729	-0.05%
2022/10/17	13.1	99.65	1.6	99.79	99.95	11.5	10,883	0.11%
2022/10/14	3.2	101.77	9.4	101.48	101.85	-6.2	10,703	-0.06%
2022/10/13	11.2	99.81	2	100.10	99.00	9.2	10,793	0.09%
2022/10/12	13	100.15	18	100.41	100.20	-5	10,666	-0.05%
2022/10/11	21.8	101.25	0	0.00	100.70	21.8	10,814	0.20%
2022/10/07	3.2	106.51	1	106.15	106.20	2.2	10,601	0.02%
2022/10/06	0.8	107.75	8	107.83	108.00	-7.2	10,703	-0.07%
2022/10/05	3.5	107.41	6.3	106.94	107.25	-2.8	10,975	-0.03%
2022/10/04	14	104.53	1.1	104.69	104.80	12.9	10,983	0.12%
2022/10/03	12.2	102.65	4.1	102.15	102.20	8.1	10,983	0.07%
2022/09/30	5	103.54	4	103.48	103.45	1	10,969	0.01%
2022/09/29	4.1	105.83	3	105.30	104.90	1.1	10,983	0.01%
2022/09/28	3.8	105.62	5.5	105.54	105.25	-1.7	11,069	-0.01%
2022/09/27	10.5	107.42	5	107.37	107.50	5.5	11,024	0.05%
2022/09/26	8	107.46	3.2	107.58	107.65	4.8	11,316	0.04%
2022/09/23	8.1	109.79	8.3	109.70	109.70	-0.2	11,564	0.00%
2022/09/22	14.8	110.06	1	110.05	110.75	13.8	11,661	0.12%
2022/09/21	5.4	112.10	0	0.00	112.10	5.4	11,516	0.05%
2022/09/20	2	112.80	0	113.10	113.05	2	11,514	0.02%
2022/09/19	2.9	112.08	0.1	112.58	112.05	2.8	11,695	0.02%
2022/09/16	26.6	112.49	0.1	112.45	112.55	26.5	11,757	0.23%
2022/09/15	12.6	113.45	0.1	114.20	113.85	12.5	11,822	0.11%
2022/09/14	12.2	113.43	0	0.00	113.65	12.2	12,011	0.10%
2022/09/13	1.2	116.13	5.3	116.04	116.00	-4.1	11,937	-0.03%
2022/09/12	1.4	115.29	9.2	115.23	115.40	-7.8	12,037	-0.06%
2022/09/08	1.4	112.77	0	0.00	113.00	1.4	12,240	0.01%
2022/09/07	12.6	112.60	1	112.35	112.20	11.6	12,334	0.09%
2022/09/06	8.8	114.60	0.2	115.00	114.90	8.5	12,223	0.07%
2022/09/05	4.2	113.80	0.1	114.15	114.15	4.1	12,313	0.03%
2022/09/02	22.4	114.32	0	0.00	113.90	22.4	12,447	0.18%
2022/09/01	17.2	115.25	0	0.00	115.15	17.2	12,285	0.14%
2022/08/31	2.4	116.58	0	117.45	117.60	2.3	11,968	0.02%
2022/08/30	11.2	116.60	5	116.98	116.75	6.2	11,917	0.05%
2022/08/29	9.2	116.62	1.3	116.72	116.55	7.9	11,795	0.07%
2022/08/26	1.1	119.62	0.3	119.98	119.60	0.8	11,600	0.01%
2022/08/25	0	118.85	0.5	119.39	119.00	-0.5	11,508	0.00%
2022/08/24	10.6	118.00	0	0.00	117.90	10.6	11,533	0.09%
2022/08/23	5.7	118.25	1.2	118.41	118.20	4.5	11,533	0.04%
2022/08/22	1.7	120.00	0	0.00	119.80	1.7	11,603	0.01%
2022/08/19	5	121.10	6	121.79	121.55	-1	11,663	-0.01%
2022/08/18	6.7	121.37	2	121.35	121.35	4.7	11,693	0.04%
2022/08/17	1.8	122.11	4	122.05	122.15	-2.2	11,647	-0.02%
2022/08/16	1.2	122.02	2.1	122.01	122.10	-0.9	11,500	-0.01%
2022/08/15	7.1	121.83	3	121.83	121.90	4.1	11,381	0.04%
2022/08/12	1.1	120.63	5	120.70	120.80	-3.9	11,283	-0.03%
2022/08/11	1	119.95	2.1	120.21	120.05	-1	11,262	-0.01%
2022/08/10	1.6	118.00	0	0.00	117.90	1.6	11,189	0.01%
2022/08/09	4.1	118.11	0	0.00	119.15	4.1	11,138	0.04%
2022/08/08	1.5	118.98	0.2	119.15	119.25	1.3	11,102	0.01%
2022/08/05	1.6	118.61	2.3	119.40	119.50	-0.7	11,075	-0.01%
2022/08/04	1.3	116.46	1	116.06	116.55	0.2	11,117	0.00%
2022/08/03	2.2	115.98	2.2	115.94	116.25	0	11,137	0.00%
2022/08/02	6.1	115.47	2.5	115.69	115.55	3.6	11,237	0.03%
2022/08/01	1.2	117.62	1.4	117.74	117.65	-0.2	11,155	0.00%
2022/07/29	5.1	117.93	1.3	118.31	118.00	3.7	11,279	0.03%
2022/07/28	2.3	117.53	1	117.50	116.90	1.3	11,249	0.01%
2022/07/27	0.1	116.03	0.1	116.32	116.70	0	11,275	0.00%
2022/07/26	0.2	115.63	1	115.70	115.65	-0.8	11,248	-0.01%
2022/07/25	0	116.68	0	0.00	116.70	0	11,236	0.00%
2022/07/22	1	116.55	0	116.67	116.80	1	11,253	0.01%
2022/07/21	1.1	115.54	2.2	115.89	116.35	-1.1	11,471	-0.01%
2022/07/20	1.3	115.36	4.4	115.25	115.05	-3.1	11,480	-0.03%
2022/07/19	2	114.30	3	114.20	114.30	-1	11,735	-0.01%
2022/07/18	5.3	114.37	1.6	114.35	114.20	3.7	11,701	0.03%
2022/07/15	12.3	114.92	40.9	114.31	115.50	-28.7	11,398	-0.25%
2022/07/14	44.5	112.17	41.8	113.88	114.00	2.7	11,202	0.02%
2022/07/13	11.3	113.02	53.3	113.04	113.45	-41.9	11,107	-0.38%
2022/07/12	59.3	110.03	1	109.20	109.55	58.3	10,992	0.53%
2022/07/11	29.5	112.23	10	112.46	112.25	19.5	11,151	0.18%
2022/07/08	12.1	113.08	0.4	113.40	113.25	11.6	11,108	0.10%
2022/07/07	5.6	110.87	0.1	111.49	112.10	5.5	11,056	0.05%
2022/07/06	8	110.20	4	109.15	108.85	4	11,069	0.04%
2022/07/05	7.2	110.60	4.2	111.34	111.00	3	11,088	0.03%
2022/07/04	5.9	110.71	1	110.77	110.45	4.9	10,967	0.05%
2022/07/01	8.1	113.05	11	113.00	111.55	-2.9	10,771	-0.03%
2022/06/30	21.1	116.47	6	116.78	115.80	15.1	10,386	0.15%
2022/06/29	0.5	119.10	0	0.00	118.80	0.5	10,175	0.01%
2022/06/28	2.3	119.79	0	119.70	119.80	2.3	10,130	0.02%
2022/06/27	4.4	120.39	5.2	119.89	120.95	-0.9	10,086	-0.01%
2022/06/24	7.5	118.22	10	119.20	118.15	-2.5	9,916	-0.03%
2022/06/23	18.5	118.05	1.1	118.22	117.90	17.4	9,910	0.18%
2022/06/22	6.1	119.93	0.3	120.30	119.50	5.9	9,711	0.06%
2022/06/21	2.5	121.39	1.2	120.81	122.20	1.3	9,532	0.01%
2022/06/20	3.9	120.13	1.2	120.69	119.75	2.7	9,595	0.03%
2022/06/17	9.5	121.16	0	0.00	120.85	9.5	9,520	0.10%
2022/06/16	1.5	123.98	1	123.86	122.50	0.5	9,321	0.01%
2022/06/15	4.7	123.14	0	123.55	122.75	4.7	9,320	0.05%
2022/06/14	1.4	123.23	0	123.50	123.35	1.4	9,405	0.01%
2022/06/13	5.9	123.95	0	0.00	123.55	5.9	9,524	0.06%
2022/06/10	1.3	126.73	4	126.95	127.10	-2.7	9,634	-0.03%
2022/06/09	0	0.00	1	128.35	128.40	-1	9,706	-0.01%
2022/06/08	0.2	128.72	1	128.76	128.80	-0.8	9,850	-0.01%
2022/06/07	1.6	127.33	1.1	127.21	127.40	0.5	10,025	0.01%
2022/06/06	4	128.00	2	127.88	128.70	2	10,292	0.02%
2022/06/02	1.2	127.75	1.2	128.08	127.80	0	10,921	0.00%
2022/06/01	2.2	129.83	4.1	129.39	129.15	-2	11,714	-0.02%
2022/05/31	0.2	128.65	1.6	129.19	129.80	-1.4	11,817	-0.01%
2022/05/30	3.2	127.71	8.1	127.87	128.55	-5	11,774	-0.04%
2022/05/27	5.3	125.55	0.1	124.71	125.50	5.2	11,633	0.04%
2022/05/26	1.4	123.51	2	123.30	122.90	-0.6	11,576	-0.01%
2022/05/25	0.2	124.40	2	124.13	124.45	-1.8	11,855	-0.02%
2022/05/24	3.4	124.60	2	124.85	123.50	1.4	12,301	0.01%
2022/05/23	0	124.73	4	124.90	124.90	-4	12,291	-0.03%
2022/05/20	0.1	124.15	1	124.41	124.65	-1	12,557	-0.01%
2022/05/19	5.5	123.14	7	123.51	123.30	-1.5	12,570	-0.01%
2022/05/18	5	125.61	33	125.50	125.70	-28	12,514	-0.22%
2022/05/17	0	124.40	1	124.15	124.35	-1	12,491	-0.01%
2022/05/16	5.5	123.22	5.1	123.56	123.00	0.4	12,534	0.00%
2022/05/13	1.3	121.97	1	122.10	122.35	0.3	12,561	0.00%
2022/05/12	7.6	122.12	3	122.30	121.25	4.6	12,641	0.04%
2022/05/11	0.3	123.93	1	123.38	124.20	-0.8	12,516	-0.01%
2022/05/10	11.2	122.41	0	0.00	124.00	11.2	12,482	0.09%
2022/05/09	6.7	124.82	0	0.00	124.55	6.7	12,386	0.05%
2022/05/06	7.4	126.23	7	126.31	126.65	0.4	12,357	0.00%
2022/05/05	1	129.45	3	129.42	129.25	-2	12,475	-0.02%
2022/05/04	4	127.77	0	0.00	127.80	4	12,667	0.03%
2022/05/03	1.2	127.91	0.2	127.95	127.80	1	12,902	0.01%
2022/04/29	3	128.31	6	128.96	128.75	-3	13,017	-0.02%
2022/04/28	13	126.75	3.3	126.61	127.10	9.7	13,316	0.07%
2022/04/27	38.5	126.62	1.8	126.64	126.55	36.7	13,394	0.27%
2022/04/26	2.9	129.41	0.6	129.60	129.25	2.3	13,160	0.02%
2022/04/25	18.3	129.09	0	0.00	129.25	18.3	13,244	0.14%
2022/04/22	10	131.14	0.1	131.20	131.60	9.9	12,823	0.08%
2022/04/21	0	133.05	7	133.36	132.75	-7	12,805	-0.05%
2022/04/20	7.4	132.03	0	0.00	132.65	7.4	12,863	0.06%
2022/04/19	7	132.10	0.2	132.40	132.00	6.8	12,919	0.05%
2022/04/18	11.4	131.49	2	131.60	131.55	9.4	13,064	0.07%
2022/04/15	9.1	132.38	0	0.00	132.25	9.1	13,027	0.07%
2022/04/14	3.1	134.89	1	134.55	134.55	2.1	12,799	0.02%
2022/04/13	0.1	134.06	12.3	134.98	135.05	-12.2	12,860	-0.10%
2022/04/12	10.1	132.23	0	0.00	132.55	10.1	12,933	0.08%
2022/04/11	7.3	132.59	2.1	132.50	132.45	5.2	12,857	0.04%
2022/04/08	5.4	133.96	2.1	134.00	134.55	3.3	12,692	0.03%
2022/04/07	10.6	134.36	1	134.75	133.80	9.6	12,647	0.08%
2022/04/06	3	135.80	3	136.04	136.25	0	12,778	0.00%
2022/04/01	0.3	136.77	2	136.85	136.95	-1.7	12,959	-0.01%
2022/03/31	0	138.40	0	0.00	138.10	0	12,939	0.00%
2022/03/30	1.1	138.48	9.3	138.29	138.55	-8.2	13,089	-0.06%
2022/03/29	1.2	136.71	0	0.00	136.85	1.2	13,185	0.01%
2022/03/28	5.5	136.14	1.2	136.55	136.70	4.3	13,145	0.03%
2022/03/25	1.2	138.14	2	138.25	138.20	-0.8	13,081	-0.01%
2022/03/24	0	0.00	0.1	138.00	138.00	-0.1	13,072	0.00%
2022/03/23	1.1	137.85	2	137.93	138.10	-0.9	13,082	-0.01%
2022/03/22	4.1	136.64	17.1	136.75	136.80	-13	13,004	-0.10%
2022/03/21	4.2	137.11	2.2	137.41	137.00	2	13,069	0.02%
2022/03/18	12.3	136.18	0	0.00	136.10	12.3	13,019	0.09%
2022/03/17	9.2	135.69	10.4	135.83	136.40	-1.2	12,884	-0.01%
2022/03/16	6.4	131.67	0	131.95	132.20	6.4	12,706	0.05%
2022/03/15	14.1	131.63	4	132.03	131.65	10.1	12,465	0.08%
2022/03/14	3.5	134.44	3.1	134.55	134.40	0.4	12,255	0.00%
2022/03/11	2.4	134.58	3.1	134.87	134.40	-0.6	12,162	-0.01%
2022/03/10	7	136.02	6.2	135.68	136.35	0.8	12,050	0.01%
2022/03/09	15.9	132.82	0.1	132.60	132.50	15.8	11,890	0.13%
2022/03/08	55.4	131.87	12	131.68	131.15	43.4	11,690	0.37%
2022/03/07	47.6	134.30	0.1	134.65	134.00	47.5	11,064	0.43%
2022/03/04	10.7	138.40	0.1	138.50	138.45	10.7	10,368	0.10%
2022/03/03	1.5	140.00	0	0.00	139.95	1.5	10,345	0.01%
2022/03/02	5.9	139.66	4.3	139.62	139.65	1.6	10,465	0.02%
2022/03/01	3.5	140.45	0.3	139.53	140.45	3.2	10,405	0.03%
2022/02/25	23.4	138.59	0	0.00	138.50	23.4	10,318	0.23%
2022/02/24	27.1	139.59	16.1	139.59	138.80	11	10,017	0.11%
2022/02/23	2.7	141.84	0.1	142.00	142.25	2.6	9,590	0.03%
2022/02/22	19.9	141.53	1	141.05	141.85	18.9	9,615	0.20%
2022/02/21	10.5	143.33	0	0.00	143.80	10.5	9,402	0.11%
2022/02/18	1.1	143.30	2.6	143.95	144.10	-1.5	9,666	-0.02%
2022/02/17	4	144.43	13.5	144.73	144.50	-9.5	9,697	-0.10%
2022/02/16	1.5	144.24	2.1	144.36	144.40	-0.6	9,723	-0.01%
2022/02/15	5.8	142.64	6	142.63	142.05	-0.2	9,706	0.00%
2022/02/14	18.1	143.07	1	142.70	142.70	17.1	9,657	0.18%
2022/02/11	4.3	144.34	0.2	144.73	144.95	4.1	9,549	0.04%
2022/02/10	7.1	144.01	1.5	144.39	145.05	5.6	9,682	0.06%
2022/02/09	4.4	143.10	0	0.00	143.40	4.4	9,705	0.05%
2022/02/08	12.7	143.07	11.1	143.20	142.90	1.6	9,757	0.02%
2022/02/07	51.9	141.89	5.5	141.82	142.30	46.4	9,615	0.48%
2022/01/26	27.5	141.80	1	141.35	141.55	26.5	9,253	0.29%
2022/01/25	16.2	141.76	0	0.00	141.65	16.2	9,024	0.18%
2022/01/24	18.2	142.72	3	142.77	144.00	15.1	8,674	0.17%
2022/01/21	27.1	143.14	0	0.00	142.65	27.1	8,537	0.32%
2022/01/20	3.5	148.46	6.1	148.11	149.10	-2.6	8,114	-0.03%
2022/01/19	8.1	148.69	1.1	149.04	148.50	7	7,967	0.09%
2022/01/18	4.2	151.22	0	0.00	150.30	4.2	7,897	0.05%
2022/01/17	15.4	152.07	4.2	151.92	152.00	11.2	7,780	0.14%
2022/01/14	2.2	150.17	3.2	150.10	150.30	-0.9	7,751	-0.01%
2022/01/13	3	150.08	6.7	150.11	150.30	-3.6	7,800	-0.05%
2022/01/12	6	149.29	2	149.30	149.55	4	7,918	0.05%
2022/01/11	1	147.64	2.4	147.16	148.30	-1.4	7,890	-0.02%
2022/01/10	7.3	146.88	1.2	145.91	147.55	6.2	7,682	0.08%
2022/01/07	1.4	147.18	2.2	147.56	146.60	-0.8	7,644	-0.01%
2022/01/06	9.4	147.57	1.8	147.79	147.90	7.7	7,582	0.10%
2022/01/05	15.2	149.46	16.1	149.96	149.30	-0.9	7,528	-0.01%
2022/01/04	13.1	148.85	2.2	148.97	149.60	10.9	7,522	0.15%
2022/01/03	8.4	146.38	1.1	147.24	146.40	7.3	7,490	0.10%
2021/12/30	0.1	145.51	0.3	145.76	145.50	-0.1	7,603	0.00%
2021/12/29	13.8	145.35	6.8	145.62	145.95	7	7,866	0.09%
2021/12/28	2.3	144.82	4.5	145.03	145.30	-2.2	7,940	-0.03%
2021/12/27	0.2	144.00	10.3	143.52	144.15	-10	7,953	-0.13%
2021/12/24	27.6	143.11	3.1	143.18	143.05	24.5	8,296	0.30%
2021/12/23	0.3	142.60	6.2	142.71	142.65	-6	8,364	-0.07%
2021/12/22	1.3	141.76	17	141.93	141.85	-15.8	8,627	-0.18%
2021/12/21	0	0.00	4.2	141.27	141.85	-4.2	8,854	-0.05%
2021/12/20	29.4	140.65	0.3	140.85	140.65	29.1	8,940	0.32%
2021/12/17	1.1	141.81	0.1	142.00	141.90	1	8,971	0.01%
2021/12/16	0.1	141.25	1.2	141.74	142.05	-1.1	8,985	-0.01%
2021/12/15	1.4	139.97	6	140.31	140.30	-4.6	9,290	-0.05%
2021/12/14	1.7	140.41	1	140.25	140.10	0.7	9,187	0.01%
2021/12/13	2.1	142.05	0	0.00	141.50	2.1	9,242	0.02%
2021/12/10	1	141.60	15.2	141.87	141.95	-14.1	9,366	-0.15%
2021/12/09	0	0.00	0.2	142.42	142.00	-0.2	9,351	0.00%
2021/12/08	0	0.00	8.7	142.98	142.35	-8.7	9,329	-0.09%
2021/12/07	0.5	140.90	0	0.00	141.80	0.5	9,198	0.01%
2021/12/06	1.3	141.66	6	141.40	141.35	-4.7	9,199	-0.05%
2021/12/03	2	141.60	2	141.55	141.75	0	9,251	0.00%
2021/12/02	6	141.43	6.1	141.77	141.80	-0.1	9,307	0.00%
2021/12/01	6	138.57	1.5	139.61	140.30	4.5	9,390	0.05%
2021/11/30	13.8	138.15	2.1	139.03	138.00	11.7	9,504	0.12%
2021/11/29	12.9	138.08	0	0.00	138.15	12.9	9,449	0.14%
2021/11/26	2.5	138.49	1	138.80	138.15	1.5	9,567	0.02%
2021/11/25	1.7	140.26	0.1	140.15	140.45	1.6	9,641	0.02%
2021/11/24	5.8	140.87	2	141.00	140.50	3.8	9,955	0.04%
2021/11/23	2.4	141.27	1	141.55	141.10	1.4	10,179	0.01%
2021/11/22	2.4	142.56	1.1	142.78	142.45	1.3	10,223	0.01%
2021/11/19	1.2	142.80	3.2	143.29	142.80	-2	10,275	-0.02%
2021/11/18	1	142.30	19.7	142.10	142.45	-18.7	10,259	-0.18%
2021/11/17	0	0.00	6.1	141.29	141.65	-6.1	10,259	-0.06%
2021/11/16	4	141.09	5.1	141.21	141.20	-1.1	10,182	-0.01%
2021/11/15	2.7	140.98	5.5	141.18	140.95	-2.8	10,524	-0.03%
2021/11/12	3.1	140.12	8.2	139.80	139.70	-5.1	10,774	-0.05%
2021/11/11	3.2	139.29	4.1	139.54	139.25	-0.9	10,895	-0.01%
2021/11/10	1.8	140.29	1.1	140.30	140.50	0.7	11,000	0.01%
2021/11/09	2	140.40	15.9	140.92	140.70	-13.9	11,029	-0.13%
2021/11/08	1.4	138.51	7.4	138.51	139.20	-6	10,862	-0.05%
2021/11/05	3.1	138.00	6.1	137.55	138.10	-3	10,800	-0.03%
2021/11/04	2	136.63	2	136.65	136.15	0	10,654	0.00%
2021/11/03	0	0.00	3	136.90	136.60	-3	10,696	-0.03%
2021/11/02	1.1	136.32	7	136.88	136.25	-5.9	10,722	-0.06%
2021/11/01	2.3	136.45	3	136.47	136.50	-0.7	10,749	-0.01%
2021/10/29	6.4	135.80	0	0.00	135.80	6.4	10,790	0.06%
2021/10/28	2.3	136.87	5	136.86	137.15	-2.7	10,809	-0.03%
2021/10/26	0.3	137.20	5.8	137.56	137.55	-5.6	10,796	-0.05%
2021/10/25	0.5	136.35	4.5	136.06	136.40	-4	10,800	-0.04%
2021/10/22	2	135.98	7.3	136.48	136.50	-5.3	11,178	-0.05%
2021/10/21	0	0.00	17	137.23	136.10	-17	11,263	-0.15%
2021/10/20	1.6	137.00	38.1	137.09	136.60	-36.5	11,238	-0.32%
2021/10/19	1	136.79	4.6	136.57	136.95	-3.7	11,047	-0.03%
2021/10/18	0.4	136.45	0	0.00	135.85	0.4	11,008	0.00%
2021/10/15	0	0.00	5.2	135.53	136.25	-5.2	11,132	-0.05%
2021/10/14	1.6	132.79	1.7	133.18	132.75	0	11,039	0.00%
2021/10/13	1.7	132.51	1.6	132.69	132.40	0.2	11,159	0.00%
2021/10/12	6.9	132.43	0.5	132.25	132.85	6.4	11,224	0.06%
2021/10/08	2.6	134.63	0	135.00	134.20	2.5	11,241	0.02%
2021/10/07	6.2	134.69	1	135.20	135.35	5.2	11,270	0.05%
2021/10/06	33.5	132.61	0	0.00	133.00	33.5	11,272	0.30%
2021/10/05	24.6	131.87	0	0.00	132.95	24.6	11,131	0.22%
2021/10/04	28.2	133.30	3	133.98	133.15	25.2	10,793	0.23%
2021/10/01	33.4	134.40	0	0.00	133.95	33.4	10,472	0.32%
2021/09/30	3.5	135.93	1.9	137.05	137.05	1.6	10,130	0.02%
2021/09/29	21.8	136.03	7	136.69	136.00	14.8	9,960	0.15%
2021/09/28	5.7	138.73	0	0.00	139.00	5.7	9,592	0.06%
2021/09/27	1.5	139.67	0	0.00	140.00	1.5	9,375	0.02%
2021/09/24	1.1	139.17	0.8	139.85	139.65	0.3	9,255	0.00%
2021/09/23	6	138.00	1	138.00	138.00	5	9,309	0.05%
2021/09/22	8.1	136.96	4.1	136.87	137.20	4	9,363	0.04%
2021/09/17	2	140.28	0	0.00	140.50	2	9,031	0.02%
2021/09/16	2.6	140.06	1	140.06	140.10	1.5	9,076	0.02%
2021/09/15	1.3	140.88	0	140.95	140.75	1.3	9,046	0.01%
2021/09/14	2.3	141.78	0.7	141.80	141.60	1.5	8,952	0.02%
2021/09/13	2	141.65	0.2	141.35	141.45	1.8	9,009	0.02%
2021/09/10	2.4	141.10	2	141.80	141.95	0.4	9,216	0.00%
2021/09/09	1.1	139.97	1.3	139.85	140.30	-0.2	9,202	0.00%
2021/09/08	0.3	140.40	3.3	141.17	140.65	-3	9,204	-0.03%
2021/09/07	0.2	141.80	14.8	141.81	141.90	-14.6	9,208	-0.16%
2021/09/06	0.4	142.63	0.6	142.45	142.55	-0.2	9,137	0.00%
2021/09/03	3.7	141.16	2.1	141.52	141.90	1.6	8,961	0.02%
2021/09/02	4	140.96	2.1	140.59	139.90	1.9	8,889	0.02%
2021/09/01	1	140.95	2.1	140.52	141.00	-1.1	8,873	-0.01%
2021/08/31	0.3	139.28	16.2	139.22	140.35	-15.9	8,618	-0.18%
2021/08/30	0.1	138.95	23.4	138.96	139.50	-23.3	8,528	-0.27%
2021/08/27	0	137.50	28.2	138.17	138.15	-28.2	8,225	-0.34%
2021/08/26	0	137.00	5	137.52	137.00	-5	8,032	-0.06%
2021/08/25	0	0.00	10	136.07	136.05	-10	7,997	-0.13%
2021/08/24	0	0.00	2.4	134.82	134.75	-2.4	7,975	-0.03%
2021/08/23	0.6	133.96	1.2	134.33	134.35	-0.7	8,065	-0.01%
2021/08/20	10.3	131.18	0	0.00	130.75	10.3	8,127	0.13%
2021/08/19	15.6	132.28	4	131.94	131.80	11.6	7,960	0.15%
2021/08/18	21	133.42	2.1	133.79	134.90	18.9	7,607	0.25%
2021/08/17	18.6	134.76	0	0.00	134.35	18.6	7,401	0.25%
2021/08/16	19.4	135.30	0.2	135.15	135.35	19.2	7,356	0.26%
2021/08/13	18.7	135.83	1	135.65	135.65	17.7	7,346	0.24%
2021/08/12	3.4	136.85	0	0.00	136.95	3.4	7,386	0.05%
2021/08/11	1.1	136.89	0.1	137.05	137.20	1	7,630	0.01%
2021/08/10	1.1	137.62	6.3	137.87	137.65	-5.2	7,841	-0.07%
2021/08/09	8.2	137.41	26	137.06	138.40	-17.8	8,326	-0.21%
2021/08/06	1.1	138.41	1.4	138.69	138.80	-0.4	8,495	0.00%
2021/08/05	1	139.25	3.1	139.08	139.00	-2.1	8,882	-0.02%
2021/08/04	1	139.20	4	139.04	139.25	-3	9,429	-0.03%
2021/08/03	0	0.00	3.4	138.22	138.45	-3.4	9,761	-0.03%
2021/08/02	0.5	136.63	0.1	137.10	137.90	0.4	9,731	0.00%
2021/07/30	2.4	136.26	1.1	136.49	136.05	1.3	9,727	0.01%
2021/07/29	3.4	135.85	2.8	136.20	136.50	0.6	9,795	0.01%
2021/07/28	25.8	134.84	2	135.33	134.25	23.8	9,762	0.24%
2021/07/27	5.1	136.39	0.4	136.41	136.40	4.7	9,483	0.05%
2021/07/26	2.5	136.53	0	0.00	136.45	2.5	9,424	0.03%
2021/07/23	0.3	137.73	0	137.65	137.65	0.3	9,379	0.00%
2021/07/22	0	0.00	2.4	138.32	137.65	-2.4	9,377	-0.03%
2021/07/21	3.6	136.42	0	0.00	136.70	3.6	9,385	0.04%
2021/07/20	3.7	137.52	2.1	137.72	137.20	1.6	9,371	0.02%
2021/07/19	3.4	138.41	2	138.25	138.30	1.4	9,339	0.01%
2021/07/16	7.3	139.52	1.1	139.96	139.90	6.1	9,231	0.07%
2021/07/15	4	141.78	1.2	141.75	141.80	2.9	9,206	0.03%
2021/07/14	3	140.62	2.1	140.92	140.50	0.9	9,085	0.01%
2021/07/13	1	140.41	5.4	140.40	140.15	-4.4	9,060	-0.05%
2021/07/12	1	138.90	3.3	139.75	139.00	-2.3	9,018	-0.03%
2021/07/09	3.5	137.72	0	0.00	137.75	3.5	8,918	0.04%
2021/07/08	3	138.95	1	139.30	138.85	2	8,912	0.02%
2021/07/07	3.5	139.04	29.1	139.03	139.00	-25.6	8,939	-0.29%
2021/07/06	0.7	139.70	2	139.80	139.75	-1.3	8,927	-0.01%
2021/07/05	27	139.66	8.6	139.44	139.60	18.4	8,881	0.21%
2021/07/02	2.3	138.05	0	0.00	138.30	2.3	8,857	0.03%
2021/07/01	3	138.57	0.1	138.70	138.30	2.9	8,850	0.03%
2021/06/30	2.2	138.66	6.6	138.93	138.95	-4.4	8,929	-0.05%
2021/06/29	1	137.85	5.3	138.04	137.60	-4.3	8,892	-0.05%
2021/06/28	3	137.12	0.5	137.18	137.20	2.5	8,868	0.03%
2021/06/25	0	137.45	13.4	137.81	136.95	-13.4	8,881	-0.15%
2021/06/24	1	136.90	1	136.80	136.70	0	8,908	0.00%
2021/06/23	1	136.30	1	136.00	137.05	0	8,937	0.00%
2021/06/22	2.2	134.80	0.2	135.00	134.85	2	8,912	0.02%
2021/06/21	15.9	135.79	2.2	135.25	134.70	13.7	8,987	0.15%
2021/06/18	6.1	138.32	5.1	138.04	138.00	1	8,840	0.01%
2021/06/17	7	137.70	0.8	137.66	138.30	6.2	8,893	0.07%
2021/06/16	3	138.43	0.1	138.60	138.70	2.9	9,004	0.03%
2021/06/15	1	138.65	0.2	138.85	138.85	0.8	8,999	0.01%
2021/06/11	1.1	138.34	2.9	138.16	138.10	-1.9	9,044	-0.02%
2021/06/09	16.1	135.26	9.2	135.30	135.50	6.8	9,050	0.08%
2021/06/08	2.1	136.97	2	137.40	136.50	0.1	9,042	0.00%
2021/06/07	4.2	135.84	1	137.00	137.30	3.2	9,146	0.03%
2021/06/04	3.1	136.62	0.1	136.70	136.95	3	9,056	0.03%
2021/06/03	1.1	137.94	1.2	137.84	137.60	-0.1	9,225	0.00%
2021/06/02	2.2	137.56	7.1	137.54	137.70	-4.9	9,343	-0.05%
2021/06/01	1.1	137.49	4.4	137.51	137.70	-3.3	9,497	-0.03%
2021/05/31	12	136.64	3.9	136.93	137.10	8.2	9,680	0.08%
2021/05/28	1	135.65	7.2	135.67	135.80	-6.2	9,647	-0.06%
2021/05/27	2	133.02	2	133.15	133.55	0	9,607	0.00%
2021/05/26	2.1	134.12	20.1	134.78	134.50	-18	9,951	-0.18%
2021/05/25	1.5	133.25	5.1	134.20	134.40	-3.6	10,035	-0.04%
2021/05/24	2.2	131.74	15	131.40	132.15	-12.8	10,058	-0.13%
2021/05/21	16.2	133.01	0.4	132.00	132.35	15.7	10,015	0.16%
2021/05/20	4.2	130.29	0	130.50	130.50	4.1	9,961	0.04%
2021/05/19	3.4	131.44	11	130.88	131.40	-7.6	9,948	-0.08%
2021/05/18	3	129.80	4.6	130.53	132.30	-1.6	9,840	-0.02%
2021/05/17	33.4	126.49	8.1	126.25	126.50	25.4	9,884	0.26%
2021/05/14	2.6	128.78	0	0.00	128.95	2.6	9,504	0.03%
2021/05/13	14.4	127.53	20	126.42	127.50	-5.6	9,360	-0.06%
2021/05/12	17.2	127.79	15.5	127.53	129.40	1.7	9,026	0.02%
2021/05/11	15	134.02	0	0.00	133.25	15	8,567	0.18%
2021/05/10	1.1	138.37	0	0.00	138.45	1.1	8,380	0.01%
2021/05/07	1.2	139.20	1.5	139.05	139.40	-0.3	8,542	0.00%
2021/05/06	2.6	136.09	2.1	136.67	136.95	0.5	8,667	0.01%
2021/05/05	7.3	136.60	0	0.00	135.75	7.3	8,665	0.08%
2021/05/04	3.8	136.48	1.1	136.83	137.05	2.7	8,758	0.03%
2021/05/03	8.5	138.70	5	138.97	138.25	3.5	8,766	0.04%
2021/04/29	0	141.30	4	141.90	140.60	-4	9,050	-0.04%
2021/04/28	3	140.55	1.1	140.55	140.40	1.9	9,130	0.02%
2021/04/27	1.2	141.30	1.7	141.33	141.25	-0.5	9,580	-0.01%
2021/04/26	4.1	140.49	9.1	140.22	141.20	-5	9,671	-0.05%
2021/04/23	5.1	138.55	0.2	138.55	139.15	4.9	9,710	0.05%
2021/04/22	2	138.42	0.5	138.00	137.90	1.5	9,969	0.02%
2021/04/21	5.4	138.46	5	138.30	138.00	0.4	10,103	0.00%
2021/04/20	0	0.00	5	138.97	139.25	-5	10,151	-0.05%
2021/04/19	7	139.40	3	139.43	139.50	4	10,253	0.04%
2021/04/16	5.4	138.81	2	138.65	139.25	3.4	10,289	0.03%
2021/04/15	0.2	138.10	6	138.01	139.05	-5.8	10,319	-0.06%
2021/04/14	11	137.27	3.1	136.47	137.90	7.9	10,305	0.08%
2021/04/13	5.1	138.05	5	137.70	137.15	0.1	10,375	0.00%
2021/04/12	3.1	137.11	7	137.36	137.15	-4	10,361	-0.04%
2021/04/09	5.1	137.97	3.4	138.69	137.95	1.7	10,365	0.02%
2021/04/08	4	137.64	4.1	138.17	138.25	-0.1	10,401	0.00%
2021/04/07	1	137.25	5	137.55	137.80	-4	10,387	-0.04%
2021/04/06	2.1	137.60	24.2	137.90	137.65	-22.1	10,367	-0.21%
2021/04/01	3	135.80	7	135.99	135.75	-4	10,270	-0.04%
2021/03/31	3.7	135.18	5	134.80	134.75	-1.3	10,197	-0.01%
2021/03/30	0.1	135.65	1	135.20	135.90	-0.9	10,111	-0.01%
2021/03/29	6	135.32	3.2	135.76	135.45	2.9	10,101	0.03%
2021/03/26	4.2	133.49	1.1	134.09	134.35	3.1	10,062	0.03%
2021/03/25	1.1	130.75	0	0.00	131.95	1.1	10,001	0.01%
2021/03/24	7.8	131.83	3.7	131.89	131.50	4.1	9,961	0.04%
2021/03/23	3.5	134.30	2	134.23	133.60	1.5	9,839	0.02%
2021/03/22	3	131.98	1	133.00	133.40	2	9,946	0.02%
2021/03/19	4.9	133.03	0.2	132.60	132.80	4.7	10,014	0.05%
2021/03/17	1.2	134.26	2.5	134.71	134.20	-1.3	9,850	-0.01%
2021/03/16	3	135.15	1.3	135.16	135.35	1.7	9,874	0.02%
2021/03/15	2.1	134.89	0	0.00	134.90	2.1	9,864	0.02%
2021/03/12	3.2	135.05	1	135.25	135.25	2.2	9,907	0.02%
2021/03/11	1.4	134.46	10	133.20	134.70	-8.7	9,927	-0.09%
2021/03/10	2	132.08	0	0.00	131.90	2	9,978	0.02%
2021/03/09	1.8	131.04	3	130.70	131.35	-1.2	9,987	-0.01%
2021/03/08	5.1	131.78	2	133.45	131.85	3.1	9,867	0.03%
2021/03/05	6.7	130.71	5	131.57	131.95	1.7	9,749	0.02%
2021/03/04	6.5	132.51	2.1	131.92	132.75	4.4	9,669	0.05%
2021/03/03	1.4	133.74	6	134.20	135.40	-4.6	9,480	-0.05%
2021/03/02	2.1	134.87	1.1	134.13	133.45	1	9,381	0.01%
2021/02/26	26	134.09	8	134.31	133.40	18	9,330	0.19%
2021/02/25	2.3	137.53	1	138.00	137.55	1.3	8,991	0.01%
2021/02/24	8.8	137.00	3	137.05	136.45	5.8	8,916	0.07%
2021/02/23	7.1	137.04	1	137.30	138.50	6.1	8,820	0.07%
2021/02/22	5.8	139.07	4.1	140.35	138.80	1.7	8,766	0.02%
2021/02/19	12.8	138.56	10	138.71	138.85	2.8	8,979	0.03%
2021/02/18	7.3	140.24	17.5	140.01	140.35	-10.2	8,968	-0.11%
2021/02/17	10.1	140.37	0.3	140.00	140.55	9.8	8,948	0.11%
2021/02/05	4.2	134.99	9	134.80	134.80	-4.8	8,696	-0.06%
2021/02/04	0.4	133.27	11	133.41	133.55	-10.6	8,613	-0.12%
2021/02/03	0.1	135.24	5	134.75	134.35	-4.9	8,645	-0.06%
2021/02/02	3.2	134.04	11.7	134.59	134.45	-8.5	8,600	-0.10%
2021/02/01	16.5	130.23	3	129.66	130.75	13.5	8,606	0.16%
2021/01/29	1.9	129.94	2.5	130.01	128.20	-0.6	8,474	-0.01%
2021/01/28	10.6	129.96	4.2	130.01	130.35	6.3	8,312	0.08%
2021/01/27	2	132.95	1.2	133.52	133.05	0.8	8,153	0.01%
2021/01/26	3.8	133.63	1.5	133.78	132.85	2.2	8,096	0.03%
2021/01/25	3.2	135.71	8	135.05	135.60	-4.8	8,024	-0.06%
2021/01/22	10.2	137.94	10	137.60	137.45	0.2	7,902	0.00%
2021/01/21	7	142.14	6	140.88	143.00	1	7,622	0.01%
2021/01/20	7.7	138.40	0	0.00	138.20	7.7	7,472	0.10%
2021/01/19	14.4	137.65	12.3	135.77	137.95	2.1	7,029	0.03%
2021/01/18	11.1	133.37	11	133.85	134.40	0.1	6,876	0.00%
2021/01/15	1	134.73	15	135.82	134.50	-14	6,692	-0.21%
2021/01/14	11.1	133.91	0	0.00	134.05	11.1	6,370	0.17%
2021/01/13	18	134.39	4	134.78	135.30	14	6,291	0.22%
2021/01/12	2.1	132.42	7	131.75	132.10	-4.9	6,137	-0.08%
2021/01/11	5.4	131.67	0	0.00	132.30	5.4	6,013	0.09%
2021/01/08	4.7	130.61	0	0.00	131.20	4.7	5,897	0.08%
2021/01/07	7	128.56	16	127.57	128.90	-9	5,756	-0.16%
2021/01/06	3	125.65	4.1	126.38	125.95	-1	5,688	-0.02%
2021/01/05	3.1	124.25	0	0.00	124.60	3.1	5,601	0.06%
2021/01/04	6	123.50	0	0.00	124.35	6	5,685	0.11%
2020/12/31	1.2	121.77	2.6	121.98	122.25	-1.3	5,807	-0.02%
2020/12/30	6.3	121.12	0	120.05	121.60	6.2	5,778	0.11%
2020/12/29	0.1	120.00	0	0.00	119.90	0.1	5,802	0.00%
2020/12/28	2.2	119.64	1	119.70	120.00	1.2	5,849	0.02%
2020/12/25	0.2	119.31	0	0.00	118.95	0.2	5,851	0.00%
2020/12/24	0.2	118.50	3.1	118.70	118.80	-2.9	5,867	-0.05%
2020/12/23	3.2	117.67	4	117.80	118.15	-0.8	5,926	-0.01%
2020/12/22	1.7	118.16	20	118.95	118.00	-18.3	6,014	-0.30%
2020/12/21	1.1	117.66	6.2	118.71	119.35	-5.1	6,182	-0.08%
2020/12/18	0.1	118.36	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	1	118.16	0	0.00	118.60	1	6,268	0.02%
2020/12/16	0.1	118.60	2	119.00	119.25	-1.9	6,315	-0.03%
2020/12/15	3.4	117.35	0	0.00	117.05	3.4	6,176	0.06%
2020/12/14	5.2	118.41	0	0.00	118.25	5.2	6,165	0.08%
2020/12/11	9	118.52	2	117.70	118.75	7	6,372	0.11%
2020/12/10	1	118.55	0	0.00	118.60	1	6,385	0.02%
2020/12/09	6.3	119.87	6	120.03	120.05	0.3	6,346	0.00%
2020/12/08	1.2	118.04	2	119.48	120.05	-0.8	6,292	-0.01%
2020/12/07	1	117.75	2.1	118.33	118.40	-1.1	6,247	-0.02%
2020/12/04	3	117.20	5	116.29	117.30	-2	6,240	-0.03%
2020/12/03	0.2	115.50	6.1	115.99	115.40	-5.9	6,111	-0.10%
2020/12/02	1.1	115.20	1.7	115.10	115.40	-0.6	6,104	-0.01%
2020/12/01	1.3	114.14	2	113.95	114.30	-0.7	6,101	-0.01%
2020/11/30	3.1	113.80	0	0.00	113.30	3.1	6,103	0.05%
2020/11/27	1.3	114.40	0	0.00	114.65	1.3	6,017	0.02%
2020/11/26	1	114.60	1	114.30	114.85	0	6,025	0.00%
2020/11/25	7.3	114.61	0	0.00	113.95	7.3	6,079	0.12%
2020/11/24	1	115.45	0	0.00	114.90	1	6,077	0.02%
2020/11/23	0.3	115.55	13	115.24	115.45	-12.8	6,072	-0.21%
2020/11/20	2	113.65	0	0.00	114.00	2	6,021	0.03%
2020/11/19	6.4	114.29	5	114.25	114.15	1.4	6,002	0.02%
2020/11/18	2	113.80	7	114.21	114.35	-5	5,990	-0.08%
2020/11/17	6.3	114.83	6	113.83	113.60	0.3	5,798	0.00%
2020/11/16	0.1	111.70	6.5	111.10	112.80	-6.4	5,974	-0.11%
2020/11/13	1.1	108.79	2	108.75	109.25	-0.9	5,922	-0.02%
2020/11/12	0.2	108.88	4	108.80	108.80	-3.8	5,921	-0.06%
2020/11/11	4.2	108.46	2	107.85	108.75	2.2	5,951	0.04%
2020/11/09	2.7	107.96	10	108.06	108.10	-7.3	5,890	-0.12%
2020/11/06	1	106.60	0	106.45	106.70	1	5,800	0.02%
2020/11/05	0.1	105.95	4	105.76	106.05	-3.9	5,749	-0.07%
2020/11/04	4	105.81	9	105.00	106.15	-5	5,775	-0.09%
2020/11/03	1.2	104.19	2	104.53	104.60	-0.8	5,805	-0.01%
2020/11/02	6.2	102.74	0	0.00	103.40	6.2	5,855	0.11%
2020/10/30	10.2	103.19	0	0.00	103.00	10.2	5,771	0.18%
2020/10/29	3.7	103.78	0	0.00	103.85	3.7	5,742	0.07%
2020/10/28	1.1	105.06	0	0.00	105.00	1.1	5,746	0.02%
2020/10/27	2.1	105.56	0	0.00	105.50	2.1	5,756	0.04%
2020/10/26	0.1	106.45	0.2	106.35	106.10	-0.1	5,809	0.00%
2020/10/23	0	0.00	0	106.15	106.10	0	5,921	0.00%
2020/10/22	1	105.70	0	106.10	106.10	1	6,240	0.02%
2020/10/21	1	106.10	1	106.30	105.95	0	6,583	0.00%
2020/10/20	3	106.13	0	0.00	106.00	3	6,751	0.04%
2020/10/19	1	105.65	0	0.00	106.60	1	6,827	0.01%
2020/10/16	1	105.35	1	105.60	105.25	0	6,890	0.00%
2020/10/15	2	105.63	3	105.35	105.70	-1	7,247	-0.01%
2020/10/13	1	106.65	5	107.35	107.10	-4	7,587	-0.05%
2020/10/12	2	107.15	3	107.20	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	4	105.56	106.20	-4	7,814	-0.05%
2020/10/07	2	103.55	1	104.80	104.80	1	7,814	0.01%
2020/10/06	0	0.00	2	104.23	104.25	-2	7,948	-0.03%
2020/10/05	0	0.00	9	103.45	103.05	-9	8,024	-0.11%
2020/09/29	0	0.00	3	102.93	102.55	-3	8,172	-0.04%
2020/09/28	0	0.00	1	101.35	102.30	-1	8,341	-0.01%
2020/09/25	3	100.87	5	100.97	100.65	-2	8,481	-0.02%
2020/09/24	16	100.95	0	0.00	100.45	16	8,572	0.19%
2020/09/23	5	102.82	0	0.00	102.95	5	8,435	0.06%
2020/09/22	3	103.60	0	0.00	103.10	3	8,512	0.04%
2020/09/21	0	0.00	1	104.65	104.45	-1	8,535	-0.01%
2020/09/17	2	105.95	1	106.10	105.40	1	8,688	0.01%
2020/09/16	0	106.40	14	106.50	106.55	-14	8,687	-0.16%
2020/09/15	1	105.00	7	105.04	104.95	-6	8,615	-0.07%
2020/09/14	0.1	104.45	10	104.27	104.55	-9.9	8,564	-0.12%
2020/09/10	1	102.90	0	0.00	103.20	1	8,696	0.01%
2020/09/09	1	101.75	0	0.00	102.30	1	8,816	0.01%
2020/09/08	0	0.00	2	102.70	103.00	-2	8,871	-0.02%
2020/09/07	3	102.42	7	102.61	102.40	-4	9,155	-0.04%
2020/09/04	3	102.48	3	102.44	102.55	0	9,299	0.00%
2020/09/03	0	0.00	1	103.65	103.30	-1	9,383	-0.01%
2020/09/02	0	0.00	0.2	103.25	103.00	-0.2	9,487	0.00%
2020/09/01	1	102.45	0	0.00	103.35	1	9,676	0.01%
2020/08/31	2	101.80	1	104.05	101.80	1	9,746	0.01%
2020/08/28	0	0.00	1	103.15	103.50	-1	9,900	-0.01%
2020/08/27	0	0.00	3	104.60	104.55	-3	10,136	-0.03%
2020/08/26	3	104.20	0	0.00	104.30	3	10,240	0.03%
2020/08/25	0	0.00	4	104.20	103.90	-4	10,336	-0.04%
2020/08/24	3	103.25	10	102.85	103.10	-7	10,364	-0.07%
2020/08/21	2.1	102.12	3	102.10	102.80	-0.9	10,427	-0.01%
2020/08/20	11	101.12	2	99.65	100.60	9	10,368	0.09%
2020/08/19	3	104.58	4	105.00	104.25	-1	10,314	-0.01%
2020/08/18	3	104.92	0	0.00	105.00	3	10,301	0.03%
2020/08/17	0	0.00	1	105.45	105.60	-1	10,461	-0.01%
2020/08/14	2	104.33	9	103.91	104.50	-7	10,494	-0.07%
2020/08/13	0	0.00	1	104.15	104.25	-1	10,596	-0.01%
2020/08/12	2	103.30	1	103.15	103.25	1	10,596	0.01%
2020/08/11	1	105.50	1	105.20	104.80	0	10,636	0.00%
2020/08/10	2	105.70	2	105.80	105.60	0	10,686	0.00%
2020/08/07	1	104.60	0	104.65	104.65	1	10,733	0.01%
2020/08/06	2.9	105.28	1	105.20	105.40	1.9	10,703	0.02%
2020/08/05	1	104.00	1	104.20	104.30	0	10,772	0.00%
2020/08/04	1	103.25	2	102.93	103.30	-1	10,799	-0.01%
2020/08/03	3.3	102.32	0	0.00	102.00	3.3	10,820	0.03%
2020/07/31	1	103.60	0	0.00	103.80	1	10,803	0.01%
2020/07/30	2	104.03	3	104.38	104.05	-1	10,817	-0.01%
2020/07/29	4	103.23	0	0.00	102.55	4	10,838	0.04%
2020/07/28	14	107.43	5	105.20	103.60	9	10,938	0.08%
2020/07/27	1	103.10	12	102.73	103.30	-11	10,878	-0.10%
2020/07/24	3	98.55	6	98.98	98.50	-3	10,696	-0.03%
2020/07/23	3	98.55	0	0.00	98.85	3	10,533	0.03%
2020/07/22	2	98.83	3	99.02	98.95	-1	10,665	-0.01%
2020/07/21	0	0.00	3	98.30	98.70	-3	10,641	-0.03%
2020/07/20	0	97.00	0	0.00	97.05	0	10,451	0.00%
2020/07/17	4	96.98	7	97.06	97.20	-3	10,475	-0.03%
2020/07/16	2.7	96.36	0	0.00	96.10	2.7	10,526	0.03%
2020/07/15	4	97.35	4	97.43	97.05	0	10,605	0.00%
2020/07/14	0	0.00	1	96.10	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	14	95.80	96.05	-14	10,808	-0.13%
2020/07/10	1	95.00	6	94.96	94.65	-5	10,897	-0.05%
2020/07/09	0	0.00	2	95.55	95.45	-2	10,924	-0.02%
2020/07/08	1	95.10	0	0.00	95.15	1	10,927	0.01%
2020/07/07	0	0.00	12	94.32	94.50	-12	10,839	-0.11%
2020/07/06	4.3	94.03	6	94.01	94.15	-1.7	10,868	-0.02%
2020/07/03	1	92.45	8	92.49	92.55	-7	10,881	-0.06%
2020/07/02	0	0.00	2	91.38	91.50	-2	10,886	-0.02%
2020/07/01	0	0.00	8.2	90.63	90.50	-8.2	10,964	-0.07%
2020/06/30	0.1	89.95	1	89.55	89.90	-1	10,963	-0.01%
2020/06/29	4	88.98	0	89.30	89.10	4	10,992	0.04%
2020/06/24	1	90.00	15.6	90.08	90.00	-14.6	11,055	-0.13%
2020/06/23	0	0.00	11	89.53	89.45	-11	11,253	-0.10%
2020/06/22	2	89.10	2.1	89.36	89.05	-0.1	11,428	0.00%
2020/06/19	1	88.80	2	88.85	88.85	-1	11,796	-0.01%
2020/06/16	0	0.00	5	88.90	88.90	-5	12,982	-0.04%
2020/06/12	5	87.98	4	87.30	88.25	1	14,552	0.01%
2020/06/11	6	89.96	1	90.50	89.05	5	15,044	0.03%
2020/06/10	0	0.00	1	90.60	90.45	-1	15,370	-0.01%
2020/06/09	3	89.43	3	89.63	89.60	0	16,081	0.00%
2020/06/08	1	89.15	1	89.65	89.50	0	16,639	0.00%
2020/06/05	1	88.05	2	88.30	88.35	-1	16,634	-0.01%
2020/06/04	5	87.49	1	87.45	87.60	4	16,865	0.02%
2020/06/03	5	86.74	4	86.43	86.80	1	17,076	0.01%
2020/06/02	0	85.40	0	0.00	85.30	0	17,058	0.00%
2020/06/01	1	85.00	9	84.99	84.90	-8	17,022	-0.05%
2020/05/29	2.1	83.23	2	83.55	84.45	0.1	17,023	0.00%
2020/05/28	2	84.00	0	0.00	83.85	2	17,119	0.01%
2020/05/27	4	84.48	0	0.00	84.35	4	17,458	0.02%
2020/05/26	2	84.60	14	84.51	84.45	-12	17,792	-0.07%
2020/05/25	2	82.53	0	0.00	83.50	2	17,786	0.01%
2020/05/22	4	83.19	0	0.00	82.95	4	17,846	0.02%
2020/05/21	0	0.00	2	84.48	84.50	-2	17,849	-0.01%
2020/05/20	2	83.98	0	0.00	83.80	2	17,813	0.01%
2020/05/18	2	83.13	0	0.00	83.15	2	17,798	0.01%
2020/05/15	2	83.33	1	83.55	83.85	1	17,869	0.01%
2020/05/14	3	83.70	1	83.45	83.30	2	17,870	0.01%
2020/05/13	4	83.96	0	0.00	84.30	4	17,808	0.02%
2020/05/12	8	84.18	1	84.00	84.05	7	17,821	0.04%
2020/05/11	4	85.19	4.7	85.04	85.05	-0.7	17,723	0.00%
2020/05/08	0	0.00	3	84.33	84.35	-3	17,698	-0.02%
2020/05/06	1	83.35	3	83.28	83.50	-2	17,775	-0.01%
2020/05/05	2	83.40	0	0.00	83.40	2	17,851	0.01%
2020/05/04	7	82.58	0	0.00	83.00	7	17,833	0.04%
2020/04/30	6.1	85.40	0.1	85.50	85.50	6	17,721	0.03%
2020/04/29	0	0.00	1	83.07	83.70	-1	17,672	-0.01%
2020/04/27	0	0.00	2	82.50	82.55	-2	18,260	-0.01%
2020/04/24	0	81.00	0	0.00	80.90	0	18,144	0.00%
2020/04/23	1	80.95	0	0.00	80.90	1	18,184	0.01%
2020/04/22	1	80.00	1	80.00	80.60	0	18,107	0.00%
2020/04/21	5	80.64	2	81.68	80.60	3	18,096	0.02%
2020/04/20	1	83.25	1.1	83.01	83.00	-0.1	17,938	0.00%
2020/04/17	2.1	83.37	6.3	83.25	83.25	-4.2	17,844	-0.02%
2020/04/15	7	81.32	7	81.26	81.20	0	17,333	0.00%
2020/04/14	0	0.00	4	80.35	80.95	-4	17,185	-0.02%
2020/04/13	1.1	79.14	0	0.00	78.80	1.1	17,072	0.01%
2020/04/10	4	79.13	2	78.78	79.30	2	17,104	0.01%
2020/04/09	32	79.94	6	79.65	79.25	26	17,121	0.15%
2020/04/08	6	79.14	5	79.21	79.60	1	16,942	0.01%
2020/04/07	3	78.53	8	78.48	78.50	-5	16,760	-0.03%
2020/04/06	2	76.38	0	0.00	77.05	2	16,558	0.01%
2020/04/01	3	76.17	3	76.20	75.90	0	16,404	0.00%
2020/03/31	1.1	76.54	2.3	76.51	76.15	-1.2	16,291	-0.01%
2020/03/30	5	74.29	8	74.39	75.85	-3	16,158	-0.02%
2020/03/27	16	77.73	10.3	77.32	76.60	5.7	15,956	0.04%
2020/03/26	48	76.99	5	76.87	77.20	43	15,647	0.27%
2020/03/25	16	76.96	14	76.89	76.85	2	15,383	0.01%
2020/03/24	2	74.18	35	75.03	74.25	-33	14,877	-0.22%
2020/03/23	13	70.60	7	71.12	70.80	6	14,493	0.04%
2020/03/20	17	72.54	38	71.60	74.00	-21	14,198	-0.15%
2020/03/19	42.3	68.68	48	69.89	68.55	-5.7	13,591	-0.04%
2020/03/18	35	74.10	4	74.00	72.80	31	12,556	0.25%
2020/03/17	35.2	75.11	16.5	74.56	74.85	18.7	11,920	0.16%
2020/03/16	22.1	78.91	3	78.78	77.30	19.1	11,101	0.17%
2020/03/13	18	77.29	5	78.48	81.00	13	10,628	0.12%
2020/03/12	8.3	82.78	1	81.85	82.15	7.3	9,783	0.07%
2020/03/11	4	86.00	3	86.20	85.30	1	9,093	0.01%
2020/03/10	9	85.27	4	85.44	86.30	5	8,896	0.06%
2020/03/09	14	86.21	3	86.10	85.85	11	8,539	0.13%
2020/03/06	5.2	88.59	2	88.98	88.35	3.2	8,102	0.04%
2020/03/05	2	90.10	3	90.13	90.20	-1	7,852	-0.01%
2020/03/04	1	88.50	1	88.80	89.20	0	7,779	0.00%
2020/03/03	7	88.64	3	88.58	88.60	4	7,661	0.05%
2020/03/02	8.2	87.48	2	87.25	87.35	6.2	7,510	0.08%
2020/02/27	10	88.68	0	0.00	88.65	10	7,110	0.14%
2020/02/26	7.2	89.34	0	0.00	89.45	7.2	6,741	0.11%
2020/02/25	2	89.95	2	90.40	90.35	0	6,515	0.00%
2020/02/24	4	90.04	5	90.00	90.10	-1	6,423	-0.02%
2020/02/21	1	91.00	0	0.00	91.25	1	6,330	0.02%
2020/02/18	4	91.16	1	91.05	91.05	3	6,122	0.05%
2020/02/17	0	0.00	20	92.15	92.30	-20	5,950	-0.34%
2020/02/14	3	93.03	0	0.00	92.95	3	5,878	0.05%
2020/02/13	1	92.80	0	0.00	92.80	1	5,836	0.02%
2020/02/12	4.1	92.58	0	0.00	92.65	4.1	5,837	0.07%
2020/02/10	0	0.00	2.3	90.81	91.00	-2.3	5,757	-0.04%
2020/02/07	8	91.28	0	0.00	91.20	8	5,710	0.14%
2020/02/06	3	91.80	0	0.00	92.30	3	5,616	0.05%
2020/02/05	9	91.01	0	0.00	90.85	9	5,550	0.16%
2020/02/04	8	90.67	2	89.45	90.60	6	5,485	0.11%
2020/02/03	3.3	88.03	0	0.00	89.05	3.3	5,494	0.06%
2020/01/31	18	90.24	0	0.00	89.95	18	5,321	0.34%
2020/01/30	24	92.78	6.5	93.37	92.15	17.5	5,069	0.35%
2020/01/20	2	97.83	0	0.00	97.70	2	4,616	0.04%
2020/01/17	3	97.55	0	0.00	97.30	3	4,632	0.06%
2020/01/16	1	97.20	0	0.00	97.30	1	4,540	0.02%
2020/01/15	13	97.75	4	98.10	97.60	9	4,438	0.20%
2020/01/14	2	98.65	5	98.70	98.60	-3	4,321	-0.07%
2020/01/13	0	0.00	1	98.00	98.00	-1	4,147	-0.02%
2020/01/10	1	97.20	1	97.30	97.30	0	4,083	0.00%
2020/01/09	0	0.00	1	96.30	96.95	-1	3,974	-0.03%
2020/01/08	1	95.70	0	0.00	95.65	1	3,921	0.03%
2020/01/07	6	95.77	2	96.00	96.10	4	3,852	0.10%
2020/01/06	0	0.00	2	96.50	96.40	-2	3,905	-0.05%
2020/01/03	1	98.20	1	98.60	97.65	0	3,865	0.00%
2019/12/31	2	97.08	0.9	97.10	96.95	1.1	3,942	0.03%
2019/12/27	2	98.10	0	0.00	98.00	2	3,962	0.05%
2019/12/25	0	0.00	1	97.10	97.35	-1	4,106	-0.02%
2019/12/19	0	0.00	2	98.15	97.65	-2	4,321	-0.05%
2019/12/18	3	98.00	3	98.13	98.20	0	4,356	0.00%
2019/12/17	1	98.10	2.1	98.14	98.15	-1.1	4,431	-0.02%
2019/12/13	0	0.00	0.3	96.85	96.90	-0.3	4,692	-0.01%
2019/12/12	0	0.00	3.3	95.89	95.85	-3.3	4,677	-0.07%
2019/12/11	0	0.00	1	93.75	93.75	-1	4,718	-0.02%
2019/12/10	1	93.20	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	2	93.78	93.65	-2	4,831	-0.04%
2019/12/06	0.3	93.05	0	0.00	93.05	0.3	4,869	0.01%
2019/11/29	1.2	92.13	0	0.00	91.50	1.2	5,843	0.02%
2019/11/28	3	92.88	0	0.00	92.95	3	5,862	0.05%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/22	2	92.55	0	0.00	92.55	2	6,175	0.03%
2019/11/21	1	92.45	0	0.00	92.50	1	6,355	0.02%
2019/11/18	2	92.75	0	0.00	92.90	2	6,432	0.03%
2019/11/12	0	0.00	0.1	91.95	92.00	-0.1	6,834	0.00%
2019/11/07	0	0.00	2	92.85	92.85	-2	6,947	-0.03%
2019/11/04	0	0.00	6	91.09	92.20	-6	7,536	-0.08%
2019/11/01	0.1	90.10	0	0.00	90.10	0.1	7,768	0.00%
2019/10/31	0	90.05	2	90.33	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	5	89.79	89.85	-5	7,929	-0.06%
2019/10/29	0	0.00	4	89.60	89.45	-4	7,891	-0.05%
2019/10/28	0	0.00	2.4	89.12	89.20	-2.4	7,803	-0.03%
2019/10/25	0	0.00	1	89.20	88.80	-1	7,770	-0.01%
2019/10/22	3	88.63	5	88.55	88.70	-2	7,742	-0.03%
2019/10/18	0	0.00	2	88.10	87.95	-2	7,908	-0.03%
2019/10/17	1	88.10	1	88.10	88.15	0	8,024	0.00%
2019/10/16	0	0.00	2	88.03	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	2	87.73	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	3	87.32	87.55	-3	8,237	-0.04%
2019/10/09	0.1	85.80	0	0.00	85.80	0.1	8,235	0.00%
2019/10/08	0	0.00	2	86.55	86.50	-2	8,169	-0.02%
2019/10/07	1.5	85.55	0	0.00	85.45	1.5	8,139	0.02%
2019/10/03	0	0.00	1	85.00	84.80	-1	8,150	-0.01%
2019/10/01	1	85.71	1	85.90	85.95	0	8,066	0.00%
2019/09/27	1	84.60	0	0.00	84.60	1	8,011	0.01%
2019/09/25	2	84.20	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	2	84.55	84.65	-2	8,170	-0.02%
2019/09/20	0.3	84.70	0	0.00	84.70	0.3	8,338	0.00%
2019/09/19	0	0.00	1	85.00	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	2	85.00	84.95	-2	8,303	-0.02%
2019/09/16	0	0.00	3	84.30	84.40	-3	8,469	-0.04%
2019/09/10	0	0.00	1	83.40	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	2	83.70	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	1	83.55	83.50	-1	8,517	-0.01%
2019/09/05	0	0.00	54	83.00	83.00	-54	8,329	-0.65%
2019/09/04	0	0.00	2	81.85	82.15	-2	8,060	-0.02%
2019/09/03	0	0.00	1	81.65	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	3	81.85	81.90	-3	8,101	-0.04%
2019/08/30	1.1	81.85	3	81.57	81.85	-1.9	8,117	-0.02%
2019/08/29	2	80.30	0	0.00	80.55	2	7,912	0.03%
2019/08/27	1	80.05	2	80.05	79.85	-1	8,023	-0.01%
2019/08/26	5	79.74	2	80.00	79.65	3	8,107	0.04%
2019/08/21	0	0.00	1	81.05	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	3	80.85	81.00	-3	8,234	-0.04%
2019/08/19	0	0.00	1	80.80	80.80	-1	8,265	-0.01%
2019/08/16	0	0.00	1	80.30	80.35	-1	8,584	-0.01%
2019/08/15	14	79.47	0	0.00	79.40	14	8,658	0.16%
2019/08/14	2	80.38	1	80.75	80.30	1	8,722	0.01%
2019/08/13	11	79.83	3	80.10	79.70	8	8,837	0.09%
2019/08/12	0	0.00	3	80.70	80.60	-3	9,106	-0.03%
2019/08/08	2.5	80.49	0	0.00	80.65	2.5	9,337	0.03%
2019/08/07	11	79.71	0	0.00	79.70	11	9,541	0.12%
2019/08/06	10	79.46	3	79.15	80.10	7	9,598	0.07%
2019/08/05	24	80.26	0	0.00	80.15	24	9,494	0.25%
2019/08/02	9	80.79	1	81.00	80.95	8	9,347	0.09%
2019/08/01	0	0.00	1	82.40	82.30	-1	9,181	-0.01%
2019/07/31	1.1	82.82	1	82.55	82.80	0.1	9,324	0.00%
2019/07/25	0	0.00	1	83.65	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	1	83.70	83.55	-1	10,072	-0.01%
2019/07/22	0	0.00	1	83.45	83.40	-1	10,034	-0.01%
2019/07/18	0	82.80	0	0.00	82.70	0	9,842	0.00%
2019/07/16	1	83.40	0	0.00	83.35	1	9,688	0.01%
2019/07/12	0	0.00	1	82.80	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	1	83.00	82.85	-1	10,329	-0.01%
2019/07/09	0.5	81.60	9	81.50	81.50	-8.5	10,340	-0.08%
2019/07/04	0	0.00	3	82.03	82.00	-3	10,624	-0.03%
2019/07/03	1	81.60	0	0.00	81.50	1	10,782	0.01%
2019/07/02	0	0.00	2	82.45	82.45	-2	10,772	-0.02%
2019/07/01	1	82.65	2	82.65	82.65	-1	10,800	-0.01%
2019/06/28	1.1	80.99	2	80.95	80.90	-0.9	10,664	-0.01%
2019/06/27	0	0.00	7.1	81.48	81.50	-7.1	10,782	-0.07%
2019/06/25	0	0.00	6	80.70	80.75	-6	10,580	-0.06%
2019/06/24	0	0.00	38	81.18	81.20	-38	10,490	-0.36%
2019/06/21	3	81.05	2	81.00	80.85	1	10,258	0.01%
2019/06/20	0	0.00	6	80.69	80.85	-6	10,120	-0.06%
2019/06/19	7	80.31	4	80.31	80.75	3	10,042	0.03%
2019/06/18	0	0.00	10	78.80	78.90	-10	9,868	-0.10%
2019/06/14	1	78.90	0	0.00	78.90	1	10,058	0.01%
2019/06/13	0	0.00	4	79.39	79.05	-4	10,209	-0.04%
2019/06/12	2	79.40	6	79.56	79.70	-4	10,302	-0.04%
2019/06/10	11	78.82	0	0.00	79.05	11	10,226	0.11%
2019/06/06	3	77.57	3	77.80	77.70	0	10,329	0.00%
2019/06/04	1	78.05	0	0.00	78.05	1	10,331	0.01%
2019/06/03	0	0.00	1	78.20	78.55	-1	10,515	-0.01%
2019/05/31	1.1	77.49	5	78.08	78.45	-3.9	10,741	-0.04%
2019/05/30	3	77.30	0	0.00	77.40	3	10,771	0.03%
2019/05/29	5.5	76.54	0	0.00	76.75	5.5	10,785	0.05%
2019/05/27	15	77.08	0	0.00	77.15	15	10,940	0.14%
2019/05/24	4	77.35	2	77.35	77.35	2	11,071	0.02%
2019/05/23	30	77.03	1	77.15	76.95	29	11,135	0.26%
2019/05/22	0.2	78.60	0	0.00	78.40	0.2	11,019	0.00%
2019/05/21	2.2	78.15	0	0.00	78.40	2.2	11,415	0.02%
2019/05/20	3.1	78.40	0	0.00	78.20	3.1	11,133	0.03%
2019/05/17	8.6	78.69	0	0.00	78.25	8.6	11,004	0.08%
2019/05/16	2	79.00	0	0.00	79.05	2	10,671	0.02%
2019/05/15	6	79.70	0	0.00	79.75	6	10,447	0.06%
2019/05/14	10	79.67	0	0.00	79.65	10	10,229	0.10%
2019/05/13	4	80.58	0	0.00	80.15	4	9,994	0.04%
2019/05/10	5	81.50	2	81.90	81.50	3	9,793	0.03%
2019/05/09	3	81.60	0	0.00	81.55	3	9,684	0.03%
2019/05/08	2	82.40	2	82.55	82.55	0	9,642	0.00%
2019/05/06	3	82.32	1	82.20	82.30	2	9,368	0.02%
2019/04/30	0.1	82.80	0	0.00	82.80	0.1	8,949	0.00%
2019/04/29	0.5	82.80	1	82.60	82.80	-0.5	9,065	-0.01%
2019/04/26	2	82.28	1	82.35	82.45	1	9,151	0.01%
2019/04/25	0.1	83.40	7	83.19	83.40	-6.9	9,254	-0.07%
2019/04/24	0	0.00	2	83.30	83.20	-2	9,451	-0.02%
2019/04/23	0	0.00	2	82.90	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	1	83.00	82.70	-1	9,585	-0.01%
2019/04/19	2	82.80	0	0.00	82.80	2	9,709	0.02%
2019/04/18	2	83.10	3	82.72	82.70	-1	9,548	-0.01%
2019/04/17	2	82.75	0	0.00	82.75	2	9,394	0.02%
2019/04/16	1	82.10	0	0.00	82.10	1	9,192	0.01%
2019/04/15	1	81.85	25	81.89	81.85	-24	9,306	-0.26%
2019/04/11	0	0.00	2	81.25	81.15	-2	9,630	-0.02%
2019/04/10	0	0.00	4	81.40	81.50	-4	9,634	-0.04%
2019/04/09	0	0.00	1	81.30	81.40	-1	9,531	-0.01%
2019/04/08	0	0.00	3	80.87	80.90	-3	9,436	-0.03%
2019/04/03	1	80.05	0	0.00	80.15	1	9,452	0.01%
2019/04/02	0	0.00	3.1	80.10	80.15	-3.1	9,539	-0.03%
2019/04/01	0	0.00	5	80.24	79.85	-5	9,544	-0.05%
2019/03/29	0.1	79.20	0	0.00	79.15	0.1	9,410	0.00%
2019/03/28	0	0.00	5	78.26	78.50	-5	9,457	-0.05%
2019/03/25	2	78.10	3	78.10	78.15	-1	9,674	-0.01%
2019/03/21	0	0.00	1	79.05	79.15	-1	9,683	-0.01%
2019/03/18	0	0.00	11	77.73	78.10	-11	9,490	-0.12%
2019/03/15	1	77.60	0	0.00	77.60	1	9,503	0.01%
2019/03/14	0.5	77.10	0	0.00	77.05	0.5	9,425	0.01%
2019/03/13	5	77.15	1	77.05	77.10	4	9,677	0.04%
2019/03/12	1	77.25	2	77.25	77.25	-1	9,668	-0.01%
2019/03/11	5	75.90	3	75.85	76.15	2	9,506	0.02%
2019/03/08	0	0.00	3	75.85	76.00	-3	9,659	-0.03%
2019/03/06	2	76.80	0	0.00	76.95	2	9,408	0.02%
2019/03/05	1	76.60	0	0.00	76.75	1	9,208	0.01%
2019/03/04	1	77.45	4	77.15	76.95	-3	9,178	-0.03%
2019/02/27	0.1	77.70	0	0.00	77.65	0.1	9,143	0.00%
2019/02/26	0	0.00	2	77.68	77.70	-2	8,995	-0.02%
2019/02/25	6	77.50	16	77.56	77.50	-10	8,829	-0.11%
2019/02/21	0	0.00	2	76.73	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	6	76.30	76.35	-6	8,545	-0.07%
2019/02/19	3	75.55	0	0.00	75.50	3	8,121	0.04%
2019/02/14	0	0.00	3	75.55	75.25	-3	8,284	-0.04%
2019/02/13	2	75.90	0	0.00	75.50	2	8,325	0.02%
2019/02/12	0	0.00	1	75.50	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	11	75.24	75.15	-11	8,939	-0.12%
2019/01/30	5.2	74.27	0	0.00	74.35	5.2	8,933	0.06%
2019/01/29	11	74.37	11	74.40	74.50	0	8,949	0.00%
2019/01/28	0	0.00	13	75.24	75.15	-13	8,953	-0.15%
2019/01/25	0	0.00	5	75.00	75.00	-5	9,001	-0.06%
2019/01/23	8	73.74	0	0.00	73.70	8	9,099	0.09%
2019/01/22	11	73.95	0	0.00	74.05	11	9,094	0.12%
2019/01/21	0	0.00	20	76.60	76.50	-20	9,112	-0.22%
2019/01/18	0	0.00	7	75.93	75.95	-7	9,237	-0.08%
2019/01/17	3	75.55	0	0.00	75.55	3	9,581	0.03%
2019/01/16	7	75.61	1	75.45	75.55	6	9,630	0.06%
2019/01/15	1.2	75.67	0	0.00	75.65	1.2	9,789	0.01%
2019/01/14	2	74.85	0	0.00	75.00	2	9,799	0.02%
2019/01/11	0	0.00	4	75.40	75.50	-4	9,912	-0.04%
2019/01/09	1	74.40	35	74.95	75.00	-34	10,164	-0.33%
2019/01/08	2	73.65	0	0.00	73.65	2	10,251	0.02%
2019/01/07	3	73.68	5	73.51	73.95	-2	10,889	-0.02%
2019/01/04	17	72.34	1	72.45	72.20	16	11,031	0.15%
2019/01/03	38	73.50	0	0.00	73.35	38	11,818	0.32%
2019/01/02	14	74.55	10	74.80	74.05	4	11,938	0.03%
2018/12/28	0.2	75.60	1	75.05	75.50	-0.8	12,571	-0.01%
2018/12/27	10.3	75.10	16	74.87	75.05	-5.7	12,940	-0.04%
2018/12/26	3	73.65	0	0.00	73.55	3	12,942	0.02%
2018/12/25	6	73.75	0	0.00	73.75	6	12,867	0.05%
2018/12/24	2	74.55	0	0.00	74.70	2	12,756	0.02%
2018/12/22	2	74.75	0	0.00	74.85	2	12,755	0.02%
2018/12/21	6	74.85	0	0.00	75.20	6	12,926	0.05%
2018/12/20	8	75.17	0	0.00	75.05	8	13,248	0.06%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/18	7	75.38	0	0.00	75.30	7	13,273	0.05%
2018/12/17	4	75.93	0	0.00	75.95	4	13,268	0.03%
2018/12/14	5	75.60	0	0.00	75.35	5	13,243	0.04%
2018/12/13	1	76.30	0	0.00	76.30	1	13,211	0.01%
2018/12/12	7	75.71	11	75.95	76.20	-4	13,210	-0.03%
2018/12/11	2	74.63	0	0.00	75.05	2	13,215	0.02%
2018/12/10	14	74.62	0	0.00	74.45	14	13,270	0.11%
2018/12/07	2	75.48	0	0.00	75.45	2	13,404	0.01%
2018/12/06	13	75.35	0	0.00	75.10	13	13,600	0.10%
2018/12/05	7	76.83	0	0.00	76.65	7	13,587	0.05%
2018/12/04	0	0.00	1	78.40	78.25	-1	13,516	-0.01%
2018/12/03	2	78.70	45	78.46	78.80	-43	13,489	-0.32%
2018/11/30	0.1	77.20	0	0.00	76.75	0.1	13,291	0.00%
2018/11/29	2	77.50	0	0.00	77.05	2	13,262	0.02%
2018/11/27	8	75.49	0	0.00	76.05	8	13,089	0.06%
2018/11/26	2	76.10	8	76.50	76.15	-6	13,032	-0.05%
2018/11/23	4	75.10	0	0.00	75.35	4	13,091	0.03%
2018/11/21	8	75.43	0	0.00	76.00	8	13,286	0.06%
2018/11/20	7	76.26	0	0.00	76.00	7	13,118	0.05%
2018/11/19	4	76.93	0	0.00	76.70	4	13,017	0.03%
2018/11/16	12	77.43	0	0.00	76.95	12	12,964	0.09%
2018/11/15	0	0.00	6	77.57	77.60	-6	12,876	-0.05%
2018/11/13	9	76.18	5	76.97	77.10	4	12,813	0.03%
2018/11/12	2	78.03	5	78.08	78.00	-3	12,712	-0.02%
2018/11/09	5	78.00	0	0.00	77.80	5	12,685	0.04%
2018/11/08	0	0.00	17	79.21	78.85	-17	12,143	-0.14%
2018/11/07	6	78.26	5	78.35	78.40	1	12,009	0.01%
2018/11/06	0	0.00	5	78.20	78.00	-5	12,027	-0.04%
2018/11/05	5.1	77.93	0	0.00	78.25	5.1	11,945	0.04%
2018/11/02	0	0.00	1	78.30	78.65	-1	11,895	-0.01%
2018/11/01	0	0.00	20	78.18	78.40	-20	11,851	-0.17%
2018/10/31	0	0.00	41	77.22	77.55	-41	11,758	-0.35%
2018/10/30	0	0.00	5	76.15	75.95	-5	11,634	-0.04%
2018/10/29	0	0.00	2	75.45	75.75	-2	11,553	-0.02%
2018/10/26	16.1	75.20	2	74.80	75.40	14.1	11,468	0.12%
2018/10/25	5	75.50	0	0.00	75.50	5	11,239	0.04%
2018/10/24	13	77.41	3	77.75	77.40	10	10,803	0.09%
2018/10/23	15	77.98	0	0.00	77.75	15	10,641	0.14%
2018/10/22	7	78.16	3	79.05	79.20	4	10,326	0.04%
2018/10/19	3	78.50	3	79.15	79.30	0	10,260	0.00%
2018/10/18	5	79.50	0	0.00	79.15	5	10,165	0.05%
2018/10/17	3	80.25	4	80.25	79.40	-1	10,117	-0.01%
2018/10/16	3	79.07	0	0.00	79.30	3	9,921	0.03%
2018/10/15	24	78.82	6	78.70	79.20	18	9,950	0.18%
2018/10/12	10	78.67	9	78.48	80.05	1	9,350	0.01%
2018/10/11	80	78.69	7	79.11	77.40	73	9,184	0.79%
2018/10/09	13	83.08	0	0.00	83.25	13	8,092	0.16%
2018/10/08	29	82.88	0	0.00	83.00	29	7,840	0.37%
2018/10/05	21	83.69	12	84.10	83.45	9	7,292	0.12%
2018/10/04	12	85.00	0	0.00	84.90	12	6,962	0.17%
2018/10/03	1	86.00	4	85.99	85.95	-3	6,865	-0.04%
2018/10/02	2	86.33	8	86.04	86.05	-6	6,874	-0.09%
2018/10/01	0	0.00	5	87.35	87.35	-5	6,934	-0.07%
2018/09/28	5	86.70	2	87.55	86.90	3	6,925	0.04%
2018/09/27	0	0.00	65.1	87.13	87.35	-65.1	6,757	-0.96%
2018/09/26	0	0.00	5	86.86	86.90	-5	6,323	-0.08%
2018/09/25	0	0.00	22	86.84	87.10	-22	6,273	-0.35%
2018/09/21	3	86.05	0	0.00	86.85	3	6,218	0.05%
2018/09/20	3	86.10	0	0.00	85.90	3	6,205	0.05%
2018/09/19	1	85.80	9	86.00	86.15	-8	6,337	-0.13%
2018/09/17	3	86.03	2	85.85	85.85	1	6,533	0.02%
2018/09/14	3	86.30	1	86.25	86.50	2	6,517	0.03%
2018/09/13	17	85.24	0	0.00	84.95	17	6,481	0.26%
2018/09/12	45	85.49	0	0.00	85.55	45	6,167	0.73%
2018/09/11	41	85.76	0.1	86.00	85.65	40.9	5,989	0.68%
2018/09/10	4	85.70	1	86.00	86.00	3	5,747	0.05%
2018/09/07	0	0.00	1	86.30	86.40	-1	5,723	-0.02%
2018/09/05	0	0.00	1	87.20	87.00	-1	5,786	-0.02%
2018/09/03	1	86.55	0	0.00	86.45	1	5,798	0.02%
2018/08/30	0	0.00	10	88.16	87.55	-10	5,836	-0.17%
2018/08/29	0	0.00	11	86.84	87.25	-11	5,778	-0.19%
2018/08/28	0	0.00	1	86.25	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.50	85.55	-1	5,580	-0.02%
2018/08/21	11	83.91	0	0.00	84.55	11	5,515	0.20%
2018/08/20	10	83.80	0	0.00	83.95	10	5,480	0.18%
2018/08/16	1	83.65	0	0.00	83.80	1	5,421	0.02%
2018/08/13	0	0.00	1	84.10	83.95	-1	5,368	-0.02%
2018/08/08	0	0.00	1	86.35	86.15	-1	5,408	-0.02%
2018/08/02	1	85.40	0	0.00	84.85	1	6,060	0.02%
2018/07/26	0	0.00	1	84.95	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.65	84.70	-1	6,082	-0.02%
2018/07/20	0	0.00	4	84.58	84.65	-4	6,337	-0.06%
2018/07/19	0	0.00	4	83.68	83.30	-4	6,304	-0.06%
2018/07/16	1	83.20	8	83.22	83.00	-7	6,422	-0.11%
2018/07/13	5	83.28	0	0.00	83.35	5	6,407	0.08%
2018/07/12	0	0.00	1	82.60	82.65	-1	6,241	-0.02%
2018/07/11	1	81.60	0	0.00	81.70	1	6,198	0.02%
2018/07/09	0	0.00	2	82.25	82.25	-2	6,131	-0.03%
2018/07/03	0	0.00	1	81.15	81.15	-1	6,033	-0.02%
2018/07/02	3	81.60	0	0.00	81.05	3	6,052	0.05%
2018/06/29	1	80.35	0	0.00	81.45	1	6,045	0.02%
2018/06/28	4	80.00	1	80.05	80.05	3	5,950	0.05%
2018/06/26	1	80.20	1	80.65	80.70	0	5,761	0.00%
2018/06/19	1	80.60	10	80.70	80.60	-9	5,466	-0.16%
2018/06/14	1	82.00	0	0.00	81.75	1	5,448	0.02%
2018/06/13	0	0.00	20	82.95	83.00	-20	5,422	-0.37%
2018/06/12	0	0.00	1	82.45	82.50	-1	5,436	-0.02%
2018/06/11	0	0.00	20	82.71	82.65	-20	5,457	-0.37%
2018/06/08	0	0.00	33	82.70	82.55	-33	5,459	-0.60%
2018/06/07	0	0.00	10	83.44	83.45	-10	5,565	-0.18%
2018/06/06	0	0.00	21	82.97	83.30	-21	5,598	-0.38%
2018/06/04	0	0.00	3	82.40	82.60	-3	5,547	-0.05%
2018/05/31	0	0.00	1.1	80.61	80.75	-1.1	5,533	-0.02%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/24	0	0.00	1	81.65	81.55	-1	5,699	-0.02%
2018/05/21	0	0.00	2	82.00	82.05	-2	5,933	-0.03%
2018/05/18	0	0.00	5	81.25	80.95	-5	6,008	-0.08%
2018/05/15	0	0.00	2	82.00	81.65	-2	6,311	-0.03%
2018/05/14	1	82.55	16	82.15	82.50	-15	6,727	-0.22%
2018/05/11	10	81.30	13	81.18	81.60	-3	6,558	-0.05%
2018/05/07	5	79.45	0	0.00	79.50	5	6,271	0.08%
2018/05/03	12	78.67	0	0.00	78.55	12	6,384	0.19%
2018/04/30	1	80.05	1	79.80	80.00	0	6,313	0.00%
2018/04/27	19	78.90	1	79.10	79.20	18	6,300	0.29%
2018/04/26	17	79.02	2	79.15	79.05	15	6,167	0.24%
2018/04/25	43	79.04	0	0.00	79.30	43	5,981	0.72%
2018/04/24	9	79.24	0	0.00	79.55	9	5,821	0.15%
2018/04/23	3	80.03	0	0.00	79.95	3	5,635	0.05%
2018/04/20	4	80.71	0	0.00	80.75	4	5,524	0.07%
2018/04/13	1	82.60	0	0.00	82.50	1	5,430	0.02%
2018/04/03	3	81.53	0	0.00	81.50	3	5,642	0.05%
2018/04/02	0	0.00	1	82.25	82.25	-1	5,617	-0.02%
2018/03/29	1	82.35	0	0.00	82.10	1	5,612	0.02%
2018/03/28	4.1	82.44	0	0.00	82.25	4.1	5,560	0.07%
2018/03/27	0	0.00	2	83.05	83.40	-2	5,518	-0.04%
2018/03/26	2	81.73	1	82.00	82.20	1	5,484	0.02%
2018/03/23	1	81.95	0	0.00	82.10	1	5,489	0.02%
2018/03/16	0	0.00	1	83.75	83.90	-1	5,399	-0.02%
2018/03/13	0	0.00	1	84.70	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	1	83.60	84.15	-1	5,367	-0.02%
2018/03/08	0	0.00	1	82.70	82.75	-1	5,427	-0.02%
2018/03/07	0	0.00	20	82.20	81.80	-20	5,398	-0.37%
2018/03/06	0	0.00	21	81.84	82.15	-21	5,449	-0.39%
2018/03/05	2	80.98	0	0.00	80.75	2	5,491	0.04%
2018/03/02	1	80.80	0	0.00	81.15	1	5,452	0.02%
2018/02/27	0	0.00	1	82.95	82.35	-1	5,345	-0.02%
2018/02/26	1	82.45	7	82.55	82.40	-6	5,235	-0.11%
2018/02/23	0	0.00	2	81.73	82.00	-2	5,206	-0.04%
2018/02/22	7	80.88	0	0.00	81.00	7	5,225	0.13%
2018/02/21	1	81.20	6	81.59	81.50	-5	5,238	-0.10%
2018/02/12	10	79.68	2	79.55	79.70	8	5,082	0.16%
2018/02/09	18	78.34	0	0.00	79.05	18	5,062	0.36%
2018/02/08	16	80.53	3	80.65	80.60	13	4,828	0.27%
2018/02/07	5	81.35	1	81.15	80.65	4	4,854	0.08%
2018/02/06	35.1	80.01	4	79.69	79.65	31.1	4,702	0.66%
2018/02/05	12.2	83.41	0	0.00	83.60	12.2	4,182	0.29%
2018/01/30	1	84.85	0	0.00	84.55	1	3,980	0.03%
2018/01/29	1	85.30	1	85.45	85.55	0	3,924	0.00%
2018/01/26	6	87.21	5	87.25	87.50	1	3,841	0.03%
2018/01/25	2	87.80	0	0.00	87.45	2	3,739	0.05%
2018/01/24	1	87.00	0	0.00	87.20	1	3,678	0.03%
2018/01/23	5	88.00	5	88.05	88.30	0	3,629	0.00%
2018/01/22	2	87.15	0	0.00	87.95	2	3,588	0.06%
2018/01/18	0	0.00	1	86.50	86.30	-1	3,516	-0.03%
2018/01/17	1	84.85	12	85.18	85.15	-11	3,441	-0.32%
2018/01/16	6	84.95	4	84.88	85.00	2	3,364	0.06%
2018/01/15	0	0.00	10	84.60	84.65	-10	3,328	-0.30%
2018/01/12	0	0.00	25	84.03	84.10	-25	3,310	-0.76%
2018/01/11	1	83.20	0	0.00	83.40	1	3,303	0.03%
2018/01/08	0	0.00	10	84.00	84.10	-10	3,298	-0.30%
2018/01/05	0	0.00	5	83.57	83.75	-5	3,272	-0.15%
2018/01/04	0	0.00	14	83.33	83.50	-14	3,291	-0.43%
2018/01/03	1	83.30	3	83.30	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	1	82.50	82.60	-1	3,412	-0.03%