義隆 (2458)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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

義隆 (2458)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	59.3	158.08	18	159.00	157.00	41.3	3,041	1.36%
2024/05/02	7	162.50	9	166.39	165.50	-2	2,931	-0.07%
2024/04/30	10	165.60	1	166.00	164.50	9	2,926	0.31%
2024/04/29	9	166.44	12.4	168.16	168.00	-3.4	2,930	-0.11%
2024/04/26	8	162.50	1.2	162.96	163.50	6.9	2,903	0.24%
2024/04/25	2	165.00	18.6	162.81	164.50	-16.6	2,897	-0.57%
2024/04/24	0	0.00	42	155.42	157.00	-42	2,847	-1.48%
2024/04/23	1	149.50	21	150.81	150.50	-20	2,831	-0.71%
2024/04/22	44	150.94	3	151.00	146.50	41	2,816	1.46%
2024/04/19	38.1	157.19	5.5	155.68	155.00	32.6	2,768	1.18%
2024/04/18	17	160.03	11	161.41	161.50	6	2,718	0.22%
2024/04/17	7	160.79	26.1	164.22	162.00	-19.1	2,714	-0.70%
2024/04/16	19.1	157.01	25	160.16	159.50	-5.9	2,664	-0.22%
2024/04/15	4	160.75	22	162.00	162.00	-18	2,637	-0.68%
2024/04/12	17	160.38	30	163.25	158.50	-13	2,553	-0.51%
2024/04/11	15	156.47	8	156.88	158.50	7	2,556	0.27%
2024/04/10	2	158.01	13.2	159.39	158.50	-11.2	2,554	-0.44%
2024/04/09	33.5	157.89	0	0.00	157.00	33.5	2,563	1.31%
2024/04/08	28	160.77	8	160.06	159.50	20	2,562	0.78%
2024/04/03	0	156.00	0	0.00	156.50	0	2,539	0.00%
2024/04/02	7	155.93	1	156.00	156.00	6	2,542	0.24%
2024/04/01	0	160.00	6	158.50	161.00	-6	2,519	-0.24%
2024/03/29	27.1	159.55	0	0.00	157.00	27.1	2,503	1.08%
2024/03/28	27	161.35	1	163.00	160.50	26	2,521	1.03%
2024/03/27	2	164.50	0.1	165.00	164.50	1.9	2,516	0.08%
2024/03/26	10	166.90	0	0.00	166.50	10	2,594	0.39%
2024/03/25	6	169.50	2	171.00	169.00	4	2,628	0.15%
2024/03/22	7.1	164.86	23	167.50	169.00	-16	2,651	-0.60%
2024/03/21	25.1	168.10	22	170.82	167.00	3.1	2,660	0.12%
2024/03/20	5	167.50	12	168.63	167.50	-7	2,644	-0.26%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	5	163.50	9	167.11	166.50	-4	2,661	-0.15%
2024/03/15	1	165.50	10	165.50	163.50	-9	2,675	-0.34%
2024/03/14	0	162.00	9	163.00	162.50	-9	2,681	-0.34%
2024/03/13	0	0.00	0.6	163.00	163.50	-0.6	2,763	-0.02%
2024/03/12	0.6	165.50	24	166.04	163.50	-23.4	2,795	-0.84%
2024/03/11	2.2	160.57	0	0.00	160.00	2.2	2,807	0.08%
2024/03/08	9.1	163.57	1.4	166.00	162.50	7.7	2,821	0.27%
2024/03/07	15	165.40	11.2	166.08	165.50	3.9	2,802	0.14%
2024/03/06	11.2	165.68	1	166.00	166.50	10.2	2,796	0.37%
2024/03/05	3	167.83	11	170.05	167.00	-8	2,826	-0.28%
2024/03/04	29	167.72	24.2	169.26	167.50	4.8	2,861	0.17%
2024/03/01	17.1	165.33	0	0.00	165.50	17.1	2,850	0.60%
2024/02/29	23	165.20	5	167.50	166.00	18	2,872	0.63%
2024/02/27	7	169.21	25	170.54	169.00	-18	2,856	-0.63%
2024/02/26	1	170.00	19	170.29	170.00	-18	2,857	-0.63%
2024/02/23	8	163.44	2	163.50	164.00	6	2,794	0.21%
2024/02/22	19	163.26	8	166.06	167.50	11	2,686	0.41%
2024/02/21	2	167.00	57.6	166.51	167.50	-55.6	2,636	-2.11%
2024/02/20	1	161.50	3	163.00	161.00	-2	2,542	-0.08%
2024/02/19	4	163.00	23.1	160.01	163.50	-19.1	2,543	-0.75%
2024/01/31	1	147.00	0	0.00	150.00	1	2,557	0.04%
2024/01/30	1	147.00	0	0.00	148.50	1	2,630	0.04%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/26	2	150.00	0	0.00	151.00	2	2,954	0.07%
2024/01/25	0	0.00	1	154.00	152.50	-1	3,015	-0.03%
2024/01/23	1	149.00	0	0.00	150.50	1	3,054	0.03%
2024/01/19	6	151.92	1	154.50	150.50	5	3,112	0.16%
2024/01/18	21.2	149.99	2	150.00	152.00	19.2	3,159	0.61%
2024/01/17	0	0.00	1	155.50	154.50	-1	3,271	-0.03%
2024/01/16	11	153.59	0	0.00	154.00	11	3,375	0.33%
2024/01/15	8	156.50	1	156.00	156.50	7	3,407	0.21%
2024/01/12	2	155.25	1	155.00	155.00	1	3,479	0.03%
2024/01/11	1.2	158.00	0	0.00	157.00	1.2	3,519	0.03%
2024/01/10	0	0.00	1	159.50	160.00	-1	3,575	-0.03%
2024/01/09	1	151.00	2	155.00	154.50	-1	3,600	-0.03%
2024/01/08	3	153.17	20	153.75	153.50	-17	3,600	-0.47%
2024/01/05	4	153.50	28.4	154.96	155.50	-24.4	3,621	-0.67%
2024/01/04	7.2	156.10	1	159.00	156.50	6.2	3,654	0.17%
2024/01/03	16.3	157.15	1	159.00	158.00	15.3	3,678	0.42%
2024/01/02	24.1	159.87	0	0.00	159.50	24.1	3,672	0.66%
2023/12/29	5.1	161.02	10	162.50	162.50	-4.9	3,724	-0.13%
2023/12/28	12.1	161.25	0	0.00	160.50	12.1	3,759	0.32%
2023/12/27	13	161.38	16	163.84	164.00	-3	3,792	-0.08%
2023/12/26	6	162.42	6	162.50	162.00	0	3,784	0.00%
2023/12/25	16	163.03	1	166.50	162.50	15	3,781	0.40%
2023/12/22	0	0.00	1	162.50	163.50	-1	3,771	-0.03%
2023/12/21	3	163.67	14	161.11	163.00	-11	3,732	-0.29%
2023/12/20	4	159.50	4.6	160.43	160.00	-0.6	3,657	-0.02%
2023/12/19	0	0.00	11	158.27	159.00	-11	3,615	-0.30%
2023/12/18	6	152.92	32	156.72	157.00	-26	3,606	-0.72%
2023/12/15	34	154.65	0	0.00	154.00	34	3,614	0.94%
2023/12/14	5	157.20	6	159.83	157.50	-1	3,613	-0.03%
2023/12/13	3	156.00	0	0.00	158.00	3	3,619	0.08%
2023/12/12	1	156.50	2	158.50	158.50	-1	3,674	-0.03%
2023/12/11	3	157.00	0	0.00	157.00	3	3,711	0.08%
2023/12/08	7.6	158.28	2.2	158.14	157.50	5.4	3,758	0.14%
2023/12/07	1	151.50	20	152.50	153.50	-19	3,744	-0.51%
2023/12/06	0	0.00	31	150.90	151.50	-31	3,796	-0.82%
2023/12/05	21	146.90	4.4	146.82	146.50	16.6	3,822	0.43%
2023/12/04	10	149.90	1	149.50	149.50	9	3,840	0.23%
2023/12/01	10	150.75	3	151.17	151.00	7	3,899	0.18%
2023/11/30	12	150.96	1	150.50	151.50	11	4,113	0.27%
2023/11/29	0	0.00	6	151.00	153.00	-6	4,237	-0.14%
2023/11/28	0	0.00	22	149.45	150.00	-22	4,205	-0.52%
2023/11/27	28.7	147.58	10	152.75	146.00	18.7	4,197	0.45%
2023/11/24	5	147.50	3	150.17	151.00	2	4,185	0.05%
2023/11/22	4	146.25	9	147.17	147.50	-5	4,123	-0.12%
2023/11/21	0	0.00	0	145.00	145.00	0	4,116	0.00%
2023/11/20	19	144.53	9	144.00	144.00	10	4,136	0.24%
2023/11/17	1	144.00	33	145.09	146.50	-32	4,116	-0.78%
2023/11/16	44	143.63	2	143.50	142.50	42	4,079	1.03%
2023/11/15	0	0.00	22	148.95	147.50	-22	4,029	-0.55%
2023/11/14	1	145.50	9	145.94	146.00	-8	4,001	-0.20%
2023/11/13	3	143.17	20	144.65	143.50	-17	3,969	-0.43%
2023/11/10	1	141.00	2	141.50	141.50	-1	3,972	-0.03%
2023/11/09	20.3	141.48	0	0.00	140.50	20.3	3,987	0.51%
2023/11/08	1	143.00	4	145.13	144.50	-3	4,002	-0.07%
2023/11/07	11	143.91	36.8	144.02	145.00	-25.8	4,036	-0.64%
2023/11/06	7	136.57	16	139.91	140.00	-9	4,005	-0.22%
2023/11/03	68.1	139.43	20.7	136.91	135.50	47.3	3,978	1.19%
2023/11/02	17.1	149.27	10.1	148.50	149.50	7	3,770	0.19%
2023/11/01	2	142.75	3	142.00	144.00	-1	3,806	-0.03%
2023/10/31	6	145.25	2.7	145.62	144.00	3.4	4,054	0.08%
2023/10/30	5.7	145.62	6	144.58	146.50	-0.3	4,038	-0.01%
2023/10/27	2	140.00	13	139.85	140.00	-11	4,005	-0.27%
2023/10/26	19	140.58	20.6	140.36	139.50	-1.6	4,071	-0.04%
2023/10/25	31.2	147.33	12	148.87	144.50	19.2	4,033	0.48%
2023/10/24	2.5	144.10	4	144.88	144.00	-1.5	3,899	-0.04%
2023/10/23	2	141.75	8	143.13	142.00	-6	3,814	-0.16%
2023/10/20	3	140.33	36.2	140.52	142.50	-33.2	3,867	-0.86%
2023/10/19	17.5	137.47	2	139.75	138.50	15.5	3,886	0.40%
2023/10/18	4	140.63	18	142.03	141.50	-14	3,910	-0.36%
2023/10/17	4	140.00	5	140.50	140.00	-1	3,893	-0.03%
2023/10/16	9	137.06	6	136.00	136.50	3	3,987	0.08%
2023/10/13	0	0.00	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	6	134.59	3	136.50	137.50	3	3,991	0.08%
2023/10/11	4	137.63	3	139.17	137.00	1	3,986	0.03%
2023/10/06	33	138.83	0	0.00	137.00	33	3,969	0.83%
2023/10/05	1	139.50	9.2	140.93	141.50	-8.2	3,945	-0.21%
2023/10/04	2	134.00	5.3	135.95	138.00	-3.3	3,881	-0.08%
2023/10/03	2.1	138.98	43	138.24	138.00	-40.9	3,843	-1.07%
2023/10/02	0	0.00	2	134.75	134.50	-2	3,812	-0.05%
2023/09/28	3	134.50	0.1	133.50	133.50	2.9	3,819	0.08%
2023/09/27	17	133.85	2.3	133.83	134.00	14.8	3,823	0.39%
2023/09/26	17	135.38	0	136.50	135.00	17	3,832	0.44%
2023/09/25	14	136.43	0.3	137.50	136.50	13.7	3,826	0.36%
2023/09/22	1	136.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	1	135.00	20.3	135.31	136.00	-19.3	3,805	-0.51%
2023/09/20	9.3	137.70	0.2	138.50	138.00	9.1	3,771	0.24%
2023/09/19	1	140.00	0	140.50	141.00	1	3,738	0.03%
2023/09/18	2	141.75	1	142.00	142.00	1	3,712	0.03%
2023/09/15	1	144.50	12	145.08	144.50	-11	3,678	-0.30%
2023/09/14	4	142.38	0	0.00	143.00	4	3,591	0.11%
2023/09/13	0.1	139.00	10.1	141.04	143.50	-10	3,542	-0.28%
2023/09/12	5	140.39	0	0.00	140.50	5	3,494	0.14%
2023/09/11	3	138.00	0.1	137.00	138.00	2.9	3,420	0.08%
2023/09/08	0.1	135.00	6	135.98	135.50	-6	3,340	-0.18%
2023/09/07	10	132.95	1.2	132.63	135.00	8.8	3,326	0.27%
2023/09/06	4.1	131.21	4	132.36	133.00	0.1	3,289	0.00%
2023/09/05	8	133.38	15	132.24	134.00	-7	3,287	-0.21%
2023/09/04	20	126.85	56.2	124.90	128.50	-36.2	3,087	-1.17%
2023/09/01	0.1	120.50	8	121.31	120.50	-8	2,924	-0.27%
2023/08/31	2.1	119.27	11.7	120.36	120.00	-9.6	2,922	-0.33%
2023/08/30	16.2	116.69	3	118.00	119.00	13.2	2,917	0.45%
2023/08/29	5.1	113.52	9	115.72	117.00	-3.9	2,902	-0.14%
2023/08/28	9	111.89	2	113.50	113.00	7	2,890	0.24%
2023/08/25	24	113.10	0	0.00	113.00	24	2,919	0.82%
2023/08/24	5.1	115.55	5	116.80	116.00	0.1	2,926	0.00%
2023/08/23	1.1	113.59	2	115.00	114.50	-0.9	2,943	-0.03%
2023/08/22	1	113.50	0	0.00	113.50	1	2,972	0.03%
2023/08/21	3.1	113.50	7	114.21	113.50	-4	3,011	-0.13%
2023/08/18	5	114.30	31	114.16	113.50	-26	3,110	-0.84%
2023/08/17	6	115.50	1	117.00	116.50	5	3,087	0.16%
2023/08/16	0.1	117.00	1	117.00	117.00	-0.9	3,077	-0.03%
2023/08/15	13	116.00	2	117.50	116.00	11	3,063	0.36%
2023/08/14	9	117.89	21	116.53	117.00	-12	3,046	-0.39%
2023/08/11	7.2	119.12	15	120.86	121.00	-7.9	2,996	-0.26%
2023/08/10	13	118.73	2.2	119.41	118.00	10.8	2,943	0.37%
2023/08/09	4.3	118.65	8	120.38	121.00	-3.7	2,884	-0.13%
2023/08/08	5	118.30	4.6	119.49	118.00	0.4	2,835	0.01%
2023/08/07	8.3	118.80	11	121.05	117.00	-2.8	2,783	-0.10%
2023/08/04	24	122.50	144.3	119.59	122.50	-120.3	2,654	-4.53%	大賣/鉅額交易
2023/08/02	15.2	113.75	2	116.00	114.00	13.2	2,391	0.55%
2023/08/01	15.1	114.07	2	115.00	115.00	13.1	2,389	0.55%
2023/07/31	30	115.92	21	115.48	116.50	9	2,402	0.37%
2023/07/28	14	112.93	1	113.00	112.50	13	2,288	0.57%
2023/07/27	2	114.50	5	114.50	114.50	-3	2,251	-0.13%
2023/07/26	6	113.42	1	116.00	112.50	5	2,237	0.22%
2023/07/25	51.3	116.65	21	119.79	115.00	30.3	2,198	1.38%
2023/07/24	60	117.89	77	117.20	118.00	-17	2,104	-0.81%
2023/07/21	53	115.60	10	115.35	115.50	43	2,018	2.13%
2023/07/20	42.4	114.65	0	0.00	114.50	42.4	1,972	2.15%
2023/07/19	15.3	117.40	49	117.97	118.50	-33.7	1,900	-1.77%
2023/07/18	5	111.39	27	113.19	113.00	-22	1,770	-1.24%
2023/07/17	22.1	108.61	9	109.44	109.50	13.1	1,741	0.75%
2023/07/14	6	110.58	22	112.05	110.50	-16	1,729	-0.93%
2023/07/13	0	0.00	6	108.00	108.00	-6	1,679	-0.36%
2023/07/12	2	105.00	1	106.00	106.00	1	1,668	0.06%
2023/07/11	0	0.00	2	106.50	106.50	-2	1,661	-0.12%
2023/07/10	17	105.59	0	0.00	104.00	17	1,661	1.02%
2023/07/07	5	107.20	3	107.83	107.50	2	1,653	0.12%
2023/07/06	1	105.00	4	107.00	108.00	-3	1,647	-0.18%
2023/07/05	21	106.50	8	107.88	106.00	13	1,627	0.80%
2023/07/04	2	107.00	30.1	105.64	106.00	-28.1	1,615	-1.74%
2023/07/03	1	101.50	1	102.00	101.50	0	1,586	0.00%
2023/06/30	1	100.00	1	101.00	101.50	0	1,592	0.00%
2023/06/29	1	100.00	1	101.00	101.00	0	1,602	0.00%
2023/06/28	0	0.00	2	100.75	101.00	-2	1,604	-0.12%
2023/06/27	4	99.83	1	101.00	99.40	3	1,608	0.19%
2023/06/26	3	100.47	0	0.00	100.00	3	1,600	0.19%
2023/06/21	3	101.17	0	0.00	101.50	3	1,592	0.19%
2023/06/20	0	102.00	0	0.00	102.00	0	1,584	0.00%
2023/06/19	20	104.03	0	102.50	102.50	20	1,586	1.26%
2023/06/16	1.1	105.59	1	107.00	106.00	0.1	1,566	0.01%
2023/06/15	11	104.50	1	106.00	105.50	10	1,539	0.65%
2023/06/14	18	105.39	1	108.00	105.00	17	1,536	1.11%
2023/06/13	0	0.00	13.1	107.15	107.00	-13.1	1,527	-0.86%
2023/06/12	4	102.88	2	104.25	103.50	2	1,480	0.14%
2023/06/09	30	105.70	31	107.37	104.00	-1	1,475	-0.07%
2023/06/08	1	102.50	18	104.53	105.00	-17	1,422	-1.19%
2023/06/07	6	103.50	1	103.50	103.50	5	1,406	0.36%
2023/06/06	25	102.38	4	102.50	102.00	21	1,424	1.47%
2023/06/05	6	104.33	1	105.00	105.00	5	1,419	0.35%
2023/06/02	2	104.00	3	104.33	104.50	-1	1,409	-0.07%
2023/06/01	1	104.00	3	103.00	103.50	-2	1,402	-0.14%
2023/05/31	0	0.00	1.6	101.50	102.00	-1.6	1,405	-0.11%
2023/05/30	28	102.43	0	0.00	102.00	28	1,374	2.04%
2023/05/29	6	103.67	20	103.55	104.00	-14	1,378	-1.02%
2023/05/26	18	103.19	0	0.00	102.50	18	1,370	1.31%
2023/05/25	6.6	104.12	9	104.22	104.00	-2.4	1,457	-0.17%
2023/05/24	33	103.56	15.6	101.96	104.50	17.4	1,433	1.21%
2023/05/23	1	98.30	0	0.00	98.10	1	1,354	0.07%
2023/05/22	0	0.00	6	98.60	98.60	-6	1,369	-0.44%
2023/05/19	0	0.00	16	98.41	98.50	-16	1,383	-1.16%
2023/05/18	2	99.00	12	98.83	98.60	-10	1,399	-0.71%
2023/05/17	1	97.20	0	0.00	97.20	1	1,397	0.07%
2023/05/16	0	0.00	18	97.46	97.10	-18	1,409	-1.28%
2023/05/15	0	0.00	1.3	95.62	95.10	-1.3	1,401	-0.09%
2023/05/12	0.1	95.90	5	95.96	95.90	-4.9	1,418	-0.35%
2023/05/09	2	92.50	0	0.00	93.00	2	1,457	0.14%
2023/05/08	19.4	94.43	0	0.00	93.20	19.4	1,485	1.31%
2023/05/05	4	96.35	12	100.35	95.80	-8	1,514	-0.53%
2023/05/02	1	95.10	0	0.00	95.10	1	1,661	0.06%
2023/04/28	0	0.00	2	94.05	94.30	-2	1,683	-0.12%
2023/04/27	0.1	92.60	1	93.00	92.60	-0.9	1,679	-0.05%
2023/04/26	0	93.30	1	92.70	93.30	-1	1,679	-0.06%
2023/04/25	4	92.43	0	0.00	91.10	4	1,681	0.24%
2023/04/21	0.1	99.10	0	0.00	95.40	0.1	1,690	0.00%
2023/04/20	0.1	99.23	0	0.00	98.50	0.1	1,693	0.00%
2023/04/19	19	100.37	0	0.00	100.00	19	1,743	1.09%
2023/04/18	0.1	102.50	2	102.50	101.50	-2	1,856	-0.11%
2023/04/17	2.1	103.48	12	103.13	102.50	-9.9	1,862	-0.53%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	20.3	101.50	0	0.00	100.50	20.3	1,851	1.09%
2023/04/12	3	103.00	0	0.00	102.50	3	1,854	0.16%
2023/04/11	0.3	102.90	4	103.13	104.00	-3.8	1,863	-0.20%
2023/04/10	0	0.00	4	102.50	101.50	-4	1,862	-0.21%
2023/04/06	23	98.60	1	99.80	98.50	22	1,855	1.19%
2023/03/31	4	99.97	5	100.20	99.80	-1	1,847	-0.05%
2023/03/30	7	99.76	0	0.00	99.60	7	1,842	0.38%
2023/03/29	6	102.50	1	102.50	102.50	5	1,840	0.27%
2023/03/27	0	102.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	105.00	0	0.00	104.50	0	1,887	0.00%
2023/03/23	0	0.00	4	104.00	104.50	-4	1,905	-0.21%
2023/03/22	1	104.00	5	104.50	104.00	-4	1,909	-0.21%
2023/03/21	0.1	101.50	0	0.00	102.50	0.1	1,914	0.00%
2023/03/20	0	103.00	11	102.05	102.50	-11	1,916	-0.57%
2023/03/17	13	100.38	0	0.00	100.00	13	1,924	0.68%
2023/03/16	6	99.52	4	100.50	99.70	2	1,920	0.10%
2023/03/15	0	103.00	16	102.41	101.50	-16	1,925	-0.83%
2023/03/14	0	0.00	15	101.67	101.00	-15	1,943	-0.77%
2023/03/10	1	104.01	1	105.50	104.00	0	1,933	0.00%
2023/03/09	1.5	106.50	9	105.56	107.00	-7.5	1,959	-0.38%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	5	104.50	0	0.00	104.50	5	1,941	0.26%
2023/03/06	0	105.00	0	0.00	104.50	0	1,944	0.00%
2023/03/03	0	105.00	5	104.40	104.00	-5	1,942	-0.26%
2023/03/02	8	104.50	1	104.50	104.00	7	1,951	0.36%
2023/03/01	22.1	103.91	0	0.00	106.50	22.1	1,948	1.13%
2023/02/24	5.1	109.19	0.4	108.71	108.50	4.7	1,929	0.24%
2023/02/23	5.2	109.97	22.1	112.50	111.00	-16.9	1,910	-0.89%
2023/02/22	0	0.00	2	106.00	107.00	-2	1,815	-0.11%
2023/02/21	2	106.75	6	107.08	108.00	-4	1,837	-0.22%
2023/02/20	0	0.00	3	105.17	106.00	-3	1,863	-0.16%
2023/02/16	0	103.00	0	103.00	104.50	0	1,909	0.00%
2023/02/15	6	103.17	1	102.50	102.50	5	1,927	0.26%
2023/02/14	1.2	103.08	0	0.00	103.50	1.2	1,939	0.06%
2023/02/13	7	104.57	0	0.00	104.50	7	1,960	0.36%
2023/02/10	1	104.00	1	106.00	106.00	0	2,005	0.00%
2023/02/09	1	104.00	2	105.00	105.00	-1	2,142	-0.05%
2023/02/08	7	105.14	0	0.00	105.50	7	2,341	0.30%
2023/02/07	3	105.00	0	0.00	105.00	3	2,324	0.13%
2023/02/06	7	104.07	0.1	103.80	103.50	6.9	2,324	0.30%
2023/02/03	3	107.50	4.1	108.11	107.50	-1.1	2,294	-0.05%
2023/02/02	4.5	105.76	11.7	106.75	108.00	-7.2	2,249	-0.32%
2023/02/01	0.1	100.50	23.9	99.25	102.00	-23.9	2,157	-1.11%
2023/01/31	2.1	95.90	35.1	96.01	96.90	-33	2,146	-1.54%
2023/01/30	0	94.30	2	93.70	94.30	-2	2,128	-0.09%
2023/01/17	1	90.70	0	0.00	91.00	1	2,127	0.05%
2023/01/16	0	0.00	2	91.35	91.00	-2	2,168	-0.09%
2023/01/13	24.2	92.55	6.1	92.44	90.70	18.1	2,183	0.83%
2023/01/12	39.6	93.32	3	92.70	92.80	36.6	2,189	1.67%
2023/01/11	5.1	96.01	8	95.10	94.70	-2.9	2,210	-0.13%
2023/01/10	1	95.40	5.1	95.11	95.50	-4.1	2,210	-0.18%
2023/01/09	4.1	94.15	17.1	93.75	96.00	-13	2,207	-0.59%
2023/01/06	3.2	93.66	14.7	94.23	94.40	-11.5	2,163	-0.53%
2023/01/05	0	0.00	10	89.05	89.20	-10	2,058	-0.49%
2023/01/04	0	0.00	5	87.02	86.80	-5	2,072	-0.24%
2023/01/03	0	0.00	2.4	87.19	87.00	-2.4	2,107	-0.11%
2022/12/30	1.1	85.48	5	86.08	86.00	-3.9	2,145	-0.18%
2022/12/29	1	84.30	7	85.19	85.50	-6	2,156	-0.28%
2022/12/28	8.2	83.64	1	83.50	83.50	7.2	2,165	0.33%
2022/12/27	3	86.23	1	85.70	86.10	2	2,168	0.09%
2022/12/26	2	85.95	0	0.00	86.00	2	2,167	0.09%
2022/12/23	2	86.00	1	85.90	86.10	1	2,187	0.05%
2022/12/21	2	85.65	1	86.20	85.30	1	2,245	0.04%
2022/12/20	26.1	87.02	1	86.20	85.90	25.1	2,250	1.12%
2022/12/19	4	89.30	0	0.00	90.40	4	2,279	0.18%
2022/12/16	13	89.95	0	0.00	90.30	13	2,305	0.56%
2022/12/15	0	0.00	12	91.24	91.00	-12	2,360	-0.51%
2022/12/14	0.3	89.50	0	0.00	90.50	0.3	2,429	0.01%
2022/12/13	0	0.00	4	89.18	89.70	-4	2,515	-0.16%
2022/12/12	1	87.90	2	87.71	88.10	-1	2,600	-0.04%
2022/12/09	4	88.40	1	87.70	89.10	3	2,719	0.11%
2022/12/08	2	86.40	0	0.00	88.00	2	2,745	0.07%
2022/12/07	16.3	87.95	1	87.24	87.60	15.3	2,772	0.55%
2022/12/06	0.1	90.40	4	90.25	89.10	-3.9	2,765	-0.14%
2022/12/05	2	92.10	0	0.00	92.10	2	2,763	0.07%
2022/12/02	2	91.80	7	91.33	92.00	-5	2,782	-0.18%
2022/12/01	1.1	92.69	16	92.24	92.70	-15	2,786	-0.54%
2022/11/30	0	0.00	0	89.50	89.70	0	2,774	0.00%
2022/11/29	3	87.90	1	87.70	87.90	2	2,810	0.07%
2022/11/25	3.1	89.09	1	88.80	88.60	2.1	2,848	0.07%
2022/11/24	1	89.40	1.2	88.27	89.70	-0.2	2,844	-0.01%
2022/11/23	15	87.11	0	87.90	87.60	15	2,841	0.53%
2022/11/22	1	87.00	3	86.53	87.00	-2	2,870	-0.07%
2022/11/21	3	86.87	1	87.08	86.40	2	2,864	0.07%
2022/11/18	2	88.60	1	89.40	88.60	1	2,849	0.04%
2022/11/17	4	89.18	1.2	89.05	89.40	2.8	2,836	0.10%
2022/11/16	4	88.03	4	88.63	89.00	0	2,815	0.00%
2022/11/15	2	87.45	7	87.61	89.00	-5	2,776	-0.18%
2022/11/14	3	86.97	3	87.47	87.80	0	2,743	0.00%
2022/11/11	5	87.54	3	88.17	87.10	2	2,711	0.07%
2022/11/10	2.1	85.44	5	86.40	86.40	-2.9	2,678	-0.11%
2022/11/09	3	85.57	3	86.27	86.50	0	2,654	0.00%
2022/11/08	26	85.93	28	86.29	84.60	-2	2,621	-0.08%
2022/11/07	14	79.82	65	82.68	86.10	-51	2,577	-1.98%
2022/11/04	62.6	77.66	4	79.03	79.50	58.6	2,435	2.41%
2022/11/03	0	0.00	4	83.13	83.00	-4	2,235	-0.18%
2022/11/01	2	81.60	0	0.00	81.30	2	2,225	0.09%
2022/10/31	0	0.00	1	81.80	81.20	-1	2,277	-0.04%
2022/10/28	1	80.20	1	79.80	79.70	0	2,302	0.00%
2022/10/27	4	81.77	2	82.50	81.70	2	2,332	0.09%
2022/10/25	1	80.10	1	81.40	80.10	0	2,294	0.00%
2022/10/24	1	80.80	1	83.40	80.10	0	2,282	0.00%
2022/10/21	2	81.70	2.2	82.73	80.90	-0.2	2,253	-0.01%
2022/10/20	1.1	82.00	1	81.20	81.90	0.1	2,242	0.00%
2022/10/19	2	83.25	3	82.30	82.30	-1	2,241	-0.04%
2022/10/18	4	82.83	8	82.49	82.60	-4	2,214	-0.18%
2022/10/17	1	80.10	2	81.15	81.90	-1	2,222	-0.05%
2022/10/14	1	78.20	20.1	80.09	81.10	-19.1	2,228	-0.86%
2022/10/13	4.2	78.05	9	78.19	76.40	-4.8	2,228	-0.21%
2022/10/12	21	77.57	0	0.00	77.30	21	2,222	0.94%
2022/10/11	6	80.28	13	81.28	79.60	-7	2,226	-0.31%
2022/10/07	7.1	85.16	1	85.50	84.20	6.1	2,203	0.28%
2022/10/05	1.1	85.63	11	85.96	83.40	-9.9	2,165	-0.46%
2022/10/04	13	85.38	4	86.65	84.70	9	2,163	0.42%
2022/09/30	1	83.40	11	82.73	83.20	-10	2,172	-0.46%
2022/09/29	2	84.25	18.9	82.91	84.10	-16.9	2,198	-0.77%
2022/09/28	0	0.00	17	82.50	80.60	-17	2,233	-0.76%
2022/09/27	1	82.00	4.2	82.62	82.50	-3.2	2,268	-0.14%
2022/09/26	23	83.46	3	84.90	81.00	20	2,281	0.88%
2022/09/23	4.1	87.40	13	88.33	86.80	-8.9	2,247	-0.40%
2022/09/22	1	87.00	7	87.43	86.90	-6	2,209	-0.27%
2022/09/21	6	87.33	1	87.30	87.10	5	2,133	0.23%
2022/09/20	1	87.80	3	89.67	88.30	-2	2,043	-0.10%
2022/09/19	7	88.67	11	90.15	88.60	-4	1,961	-0.20%
2022/09/16	39	87.62	3	87.27	87.50	36	1,872	1.92%
2022/09/15	0	0.00	9	90.63	90.50	-9	1,769	-0.51%
2022/09/14	14	88.48	3	89.30	88.90	11	1,752	0.63%
2022/09/13	7.1	92.07	1	92.70	90.50	6.1	1,732	0.35%
2022/09/12	7	91.10	0	0.00	91.80	7	1,738	0.40%
2022/09/08	13	88.94	9	89.33	90.50	4	1,742	0.23%
2022/09/07	5	88.38	0	0.00	88.80	5	1,728	0.29%
2022/09/06	6	89.42	38	89.28	90.10	-32	1,721	-1.86%
2022/09/05	19.2	89.07	20	91.60	91.20	-0.8	1,700	-0.05%
2022/09/02	26	94.64	0	0.00	94.00	26	1,650	1.57%
2022/08/30	6	97.37	0	0.00	97.00	6	1,590	0.38%
2022/08/26	3	101.00	5	100.70	100.00	-2	1,540	-0.13%
2022/08/25	0.3	100.50	0	0.00	99.90	0.3	1,537	0.02%
2022/08/24	4.1	99.43	0	0.00	99.10	4.1	1,535	0.26%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/22	4	101.26	3	102.00	100.50	1	1,523	0.07%
2022/08/19	7	104.07	1	104.50	104.00	6	1,511	0.40%
2022/08/17	0.1	104.00	5	103.00	103.00	-5	1,501	-0.33%
2022/08/16	0	0.00	6	104.58	103.50	-6	1,490	-0.40%
2022/08/15	1	104.00	18	103.39	104.50	-17	1,483	-1.15%
2022/08/12	6	103.33	18	101.97	103.00	-12	1,473	-0.81%
2022/08/11	0	0.00	2	98.75	99.20	-2	1,460	-0.14%
2022/08/10	12.3	98.45	7	97.80	97.80	5.3	1,452	0.37%
2022/08/05	33	100.23	8	100.43	101.50	25	1,426	1.75%
2022/08/04	3	99.90	3	99.50	100.50	0	1,374	0.00%
2022/08/03	8.1	102.26	3	102.17	102.50	5.1	1,346	0.38%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	1.1	107.73	1	109.00	109.00	0.1	1,363	0.01%
2022/07/29	0	0.00	1	108.50	108.50	-1	1,393	-0.07%
2022/07/28	4	108.00	3	108.50	107.50	1	1,399	0.07%
2022/07/27	1	108.50	1	109.00	109.00	0	1,395	0.00%
2022/07/26	2	109.50	1	109.50	110.00	1	1,389	0.07%
2022/07/25	2	110.50	14	111.50	112.00	-12	1,378	-0.87%
2022/07/22	5	111.00	3	113.00	110.00	2	1,382	0.14%
2022/07/21	3	114.33	25	113.64	114.00	-22	1,374	-1.60%
2022/07/20	2.6	111.29	1	112.00	110.50	1.6	1,380	0.12%
2022/07/19	1	109.00	7	108.50	109.00	-6	1,388	-0.43%
2022/07/18	1	105.50	2	106.00	106.50	-1	1,403	-0.07%
2022/07/15	1	105.50	2	105.50	105.00	-1	1,406	-0.07%
2022/07/14	6	102.92	0	0.00	105.00	6	1,438	0.42%
2022/07/13	0	0.00	1	107.47	104.50	-1	1,438	-0.07%
2022/07/12	0.3	104.46	0	0.00	104.00	0.3	1,430	0.02%
2022/07/11	1	105.00	3	105.50	105.50	-2	1,420	-0.14%
2022/07/08	0	0.00	1	108.50	107.00	-1	1,411	-0.07%
2022/07/07	38.8	104.90	1	106.00	106.50	37.8	1,396	2.70%
2022/07/06	4.2	120.23	4	123.80	120.00	0.2	1,358	0.01%
2022/07/05	4.2	125.99	0	0.00	124.50	4.2	1,307	0.32%
2022/07/04	1.1	133.05	0	0.00	131.00	1.1	1,267	0.09%
2022/07/01	2.2	134.89	4	133.50	134.00	-1.8	1,252	-0.15%
2022/06/30	0.1	138.50	3	139.00	139.50	-3	1,243	-0.24%
2022/06/28	1.1	140.00	11	140.36	139.50	-10	1,241	-0.80%
2022/06/27	2	142.00	5.5	141.50	142.50	-3.5	1,257	-0.27%
2022/06/24	3.2	139.33	18	137.22	139.50	-14.8	1,256	-1.18%
2022/06/23	2	134.75	0	138.00	136.00	2	1,255	0.16%
2022/06/22	4.2	134.33	0	0.00	135.00	4.2	1,242	0.33%
2022/06/21	5.2	136.05	0	0.00	140.00	5.2	1,224	0.42%
2022/06/20	13.2	136.40	0	0.00	136.50	13.2	1,213	1.08%
2022/06/17	3	139.50	4	140.13	142.00	-1	1,193	-0.08%
2022/06/16	0.1	144.00	0	0.00	141.00	0.1	1,179	0.00%
2022/06/14	2.1	143.00	0	0.00	143.50	2.1	1,182	0.18%
2022/06/13	2	145.50	0	0.00	145.00	2	1,204	0.17%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/09	3	148.50	2	148.00	148.50	1	1,238	0.08%
2022/06/08	2	147.50	0	0.00	149.00	2	1,252	0.16%
2022/06/07	1	147.00	0	0.00	147.00	1	1,292	0.08%
2022/06/06	0.1	147.51	0	0.00	148.00	0.1	1,335	0.00%
2022/06/02	1	149.00	0.1	150.00	148.00	0.9	1,419	0.07%
2022/06/01	0.1	150.00	16	149.97	150.50	-15.9	1,439	-1.11%
2022/05/31	0	0.00	5	148.00	149.00	-5	1,446	-0.35%
2022/05/30	0.2	147.18	1	148.00	147.50	-0.8	1,462	-0.06%
2022/05/27	0.2	144.00	2	144.50	144.50	-1.8	1,467	-0.12%
2022/05/24	0	0.00	8	143.69	142.50	-8	1,632	-0.49%
2022/05/23	3	145.00	1	145.00	144.50	2	1,835	0.11%
2022/05/20	0.1	146.00	0	0.00	145.50	0.1	1,866	0.00%
2022/05/19	0	158.00	1	146.00	147.00	-1	1,911	-0.05%
2022/05/18	0	0.00	5.2	146.48	145.50	-5.2	1,912	-0.27%
2022/05/17	0.1	144.99	1	144.50	145.00	-0.9	1,934	-0.05%
2022/05/16	0	141.50	0	0.00	142.00	0	1,968	0.00%
2022/05/13	0.2	140.50	1	141.00	140.00	-0.8	1,972	-0.04%
2022/05/12	0	0.00	4	141.00	139.00	-4	1,980	-0.20%
2022/05/11	3	139.00	0	0.00	140.00	3	1,984	0.15%
2022/05/10	21	137.98	2	140.25	141.00	19	2,006	0.95%
2022/05/09	8.4	142.42	0	0.00	142.00	8.4	2,036	0.41%
2022/05/06	12.6	147.11	0	0.00	146.50	12.6	2,058	0.61%
2022/05/04	1.5	151.00	0	0.00	151.50	1.5	2,055	0.07%
2022/04/29	0.1	152.50	0	0.00	151.00	0.1	2,063	0.00%
2022/04/28	1.2	150.26	3	150.50	149.50	-1.8	2,074	-0.09%
2022/04/27	2	148.00	0	0.00	149.50	2	2,070	0.10%
2022/04/26	2	150.50	0	0.00	150.50	2	2,053	0.10%
2022/04/25	9.1	152.50	8	153.00	150.50	1.1	2,041	0.05%
2022/04/22	5.1	156.60	6	157.08	156.50	-1	2,009	-0.05%
2022/04/21	0	0.00	9	159.67	156.50	-9	1,998	-0.45%
2022/04/20	10	157.35	4	157.38	156.50	6	1,976	0.30%
2022/04/19	2	159.50	0	0.00	159.00	2	1,955	0.10%
2022/04/18	5	157.50	0	0.00	159.00	5	1,962	0.25%
2022/04/15	5.2	159.04	7	159.21	159.50	-1.8	1,963	-0.09%
2022/04/14	0	0.00	6	162.00	161.50	-6	1,992	-0.30%
2022/04/13	0	0.00	1	162.00	162.50	-1	2,013	-0.05%
2022/04/12	0	0.00	1	161.50	161.00	-1	2,111	-0.05%
2022/04/11	1.2	161.17	0	0.00	161.00	1.2	2,130	0.06%
2022/04/08	8.2	165.07	4.2	165.36	166.00	4	2,120	0.19%
2022/04/07	4.2	167.14	2	166.75	166.50	2.2	2,117	0.10%
2022/04/06	10	168.10	1	168.00	168.50	9	2,112	0.43%
2022/04/01	8	169.44	2	170.00	170.50	6	2,117	0.28%
2022/03/31	1.4	170.08	1	170.50	172.00	0.4	2,114	0.02%
2022/03/30	6	171.75	2	171.75	171.00	4	2,120	0.19%
2022/03/29	1.6	171.69	0.1	172.00	171.00	1.5	2,148	0.07%
2022/03/28	10	169.75	1	172.00	172.00	9	2,165	0.42%
2022/03/25	0	172.50	0	0.00	170.50	0	2,242	0.00%
2022/03/24	1.1	168.68	1	171.00	171.00	0.1	2,263	0.00%
2022/03/23	1.1	170.46	7	170.14	170.50	-5.9	2,310	-0.26%
2022/03/21	2	170.00	2.1	170.48	170.00	-0.1	2,411	0.00%
2022/03/18	8.2	168.39	4.1	168.97	168.50	4.1	2,447	0.17%
2022/03/17	1	168.50	1	169.00	169.00	0	2,438	0.00%
2022/03/16	13.1	165.85	23	166.89	166.50	-10	2,430	-0.41%
2022/03/15	9	165.00	8	165.88	166.00	1	2,414	0.04%
2022/03/14	7	165.57	21	165.90	167.50	-14	2,412	-0.58%
2022/03/11	4	164.75	8.5	165.06	165.00	-4.5	2,421	-0.19%
2022/03/10	5	164.50	15	164.30	166.00	-10	2,418	-0.41%
2022/03/09	13	157.50	7	158.14	159.00	6	2,390	0.25%
2022/03/08	28.4	158.96	4.2	158.83	157.00	24.2	2,371	1.02%
2022/03/07	5.5	163.66	1	163.50	165.00	4.5	2,311	0.19%
2022/03/04	0.1	168.51	6	167.83	167.00	-5.9	2,300	-0.26%
2022/03/03	0	0.00	8	170.38	169.50	-8	2,305	-0.35%
2022/03/02	0.1	169.00	7.3	167.21	169.00	-7.2	2,305	-0.31%
2022/03/01	0.1	167.00	3	166.67	167.00	-2.9	2,333	-0.12%
2022/02/25	6.4	164.58	4	166.13	164.00	2.4	2,345	0.10%
2022/02/24	21.5	166.45	6.1	166.17	164.50	15.5	2,325	0.66%
2022/02/23	23.2	174.55	19.1	177.07	172.50	4.2	2,227	0.19%
2022/02/22	14.3	174.68	1.1	175.96	175.50	13.2	2,079	0.63%
2022/02/21	7.5	174.54	10	177.30	178.00	-2.5	2,072	-0.12%
2022/02/18	2	172.50	6	174.50	174.50	-4	2,072	-0.19%
2022/02/17	4.2	173.55	1	175.00	173.50	3.2	2,105	0.15%
2022/02/16	7.1	172.59	24.1	172.65	174.00	-17	2,181	-0.78%
2022/02/15	10.2	169.56	10	170.15	170.00	0.2	2,163	0.01%
2022/02/14	11.4	168.84	3	170.33	170.50	8.4	2,179	0.38%
2022/02/11	2.1	171.02	1.7	171.62	171.00	0.4	2,181	0.02%
2022/02/10	24.3	173.94	4.2	175.53	172.00	20.1	2,198	0.91%
2022/02/09	4	175.13	22.7	176.51	175.50	-18.7	2,197	-0.85%
2022/02/08	4.2	171.37	8	172.00	171.00	-3.9	2,201	-0.17%
2022/02/07	0.4	166.88	20.3	165.79	168.50	-19.9	2,226	-0.89%
2022/01/26	0	0.00	1.4	160.86	161.50	-1.4	2,200	-0.06%
2022/01/25	2	160.25	0	0.00	160.50	2	2,297	0.09%
2022/01/24	3.3	159.42	1	160.50	162.00	2.3	2,342	0.10%
2022/01/21	9.2	160.77	1.2	160.27	162.00	8	2,379	0.34%
2022/01/20	6.1	162.00	0	0.00	163.50	6.1	2,428	0.25%
2022/01/19	1.1	162.00	2	163.25	163.00	-0.9	2,514	-0.04%
2022/01/18	7	163.00	8.2	163.87	161.50	-1.2	2,585	-0.05%
2022/01/17	0	0.00	5.7	159.36	162.00	-5.7	2,790	-0.20%
2022/01/14	6.1	156.46	0	0.00	158.00	6.1	2,946	0.21%
2022/01/13	4	159.25	11	160.00	158.50	-7	2,971	-0.24%
2022/01/12	9	161.06	0	0.00	161.00	9	2,989	0.30%
2022/01/11	5	163.10	1.1	163.50	164.00	3.9	2,985	0.13%
2022/01/10	7.2	163.10	5.1	165.29	165.50	2.1	2,976	0.07%
2022/01/07	12.7	163.54	3.2	163.26	163.50	9.4	2,986	0.32%
2022/01/06	6	168.50	0.1	168.50	168.00	5.9	2,974	0.20%
2022/01/05	3	170.00	14.2	171.66	170.00	-11.2	2,974	-0.37%
2022/01/04	4	167.38	3.1	169.15	168.50	0.9	2,924	0.03%
2022/01/03	8	168.00	5.1	171.47	167.50	3	2,957	0.10%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	1.1	166.55	168.00	-1.1	2,975	-0.04%
2021/12/28	12.4	165.96	3.1	167.98	165.50	9.4	2,997	0.31%
2021/12/27	14.4	168.10	0	167.50	168.00	14.4	3,017	0.48%
2021/12/24	1	168.00	0.3	169.15	169.00	0.7	3,039	0.02%
2021/12/23	2	168.25	10.1	170.10	169.00	-8.1	3,069	-0.26%
2021/12/22	1	169.00	14.2	169.31	167.50	-13.2	3,067	-0.43%
2021/12/21	14.2	168.62	12.1	169.66	168.00	2.1	3,060	0.07%
2021/12/20	0.1	166.50	3.6	166.89	165.50	-3.5	2,988	-0.12%
2021/12/17	11.5	167.65	10.2	167.00	166.00	1.4	2,994	0.05%
2021/12/16	1.1	167.36	21.7	163.92	167.50	-20.7	2,962	-0.70%
2021/12/15	4.3	156.58	5.4	158.26	158.50	-1.1	2,913	-0.04%
2021/12/14	17.1	155.51	14.4	156.76	154.50	2.7	2,897	0.09%
2021/12/13	2.4	159.58	0.2	162.00	159.00	2.2	2,864	0.08%
2021/12/10	8	158.13	1.4	159.00	160.00	6.6	2,880	0.23%
2021/12/09	7	159.86	3.6	160.04	160.00	3.4	2,879	0.12%
2021/12/08	2.3	159.72	2	159.50	160.50	0.4	2,893	0.01%
2021/12/07	5.4	159.28	2	159.50	158.50	3.4	2,884	0.12%
2021/12/06	0.2	162.00	1	160.50	160.50	-0.8	2,867	-0.03%
2021/12/03	13	161.50	0	0.00	162.00	13	2,910	0.45%
2021/12/02	15.6	161.16	1	162.00	161.00	14.6	2,919	0.50%
2021/12/01	7	161.71	3.6	163.06	164.00	3.4	2,914	0.12%
2021/11/30	1.6	164.28	10	166.05	162.00	-8.4	2,906	-0.29%
2021/11/29	25.5	163.68	7	164.06	164.50	18.5	2,936	0.63%
2021/11/26	10.9	165.73	8	166.38	165.50	2.9	2,951	0.10%
2021/11/25	4	169.75	11.2	169.78	168.50	-7.2	2,932	-0.25%
2021/11/24	2.4	166.52	0	165.00	166.00	2.4	2,906	0.08%
2021/11/23	10.1	168.04	0	168.50	168.00	10.1	2,918	0.35%
2021/11/22	2.1	169.72	1	169.00	170.00	1.1	2,923	0.04%
2021/11/19	3.5	169.47	11.2	170.70	168.50	-7.7	2,934	-0.26%
2021/11/18	2	168.75	4.4	169.51	168.50	-2.4	2,901	-0.08%
2021/11/17	4	167.50	0	0.00	168.50	4	2,907	0.14%
2021/11/16	4.5	168.48	6.5	169.21	168.00	-2	2,929	-0.07%
2021/11/15	6.5	169.09	12.6	168.91	170.00	-6.1	2,923	-0.21%
2021/11/12	1.5	163.42	1	164.00	163.00	0.5	2,893	0.02%
2021/11/11	0.3	163.73	1	161.00	163.50	-0.7	2,924	-0.02%
2021/11/10	2.2	161.50	0	0.00	163.00	2.2	2,957	0.07%
2021/11/09	6.6	162.71	0	0.00	161.50	6.6	2,982	0.22%
2021/11/08	8.2	160.89	4	164.38	165.00	4.2	3,011	0.14%
2021/11/05	18.1	157.93	22	161.26	162.00	-3.9	3,023	-0.13%
2021/11/04	4.1	165.40	6	169.33	163.00	-1.9	2,965	-0.06%
2021/11/03	4	168.50	4	168.50	167.50	0	2,977	0.00%
2021/11/02	4.3	171.93	5.1	171.76	167.50	-0.8	3,017	-0.03%
2021/11/01	9	169.44	6	170.00	170.00	3	3,036	0.10%
2021/10/29	7.2	168.15	0	0.00	167.00	7.2	3,185	0.22%
2021/10/28	4.2	168.50	2	169.50	168.00	2.2	3,310	0.06%
2021/10/27	3.1	165.56	4	167.62	170.00	-0.9	3,318	-0.03%
2021/10/26	6	163.67	4	164.88	164.50	2	3,263	0.06%
2021/10/25	12	164.54	4	167.88	164.50	8	3,236	0.25%
2021/10/22	6	163.17	13	160.78	166.00	-7	3,055	-0.23%
2021/10/21	6	152.00	1	157.50	151.00	5	2,955	0.17%
2021/10/20	0	0.00	2	156.00	156.50	-2	2,962	-0.07%
2021/10/19	2	152.75	7	152.00	153.00	-5	2,997	-0.17%
2021/10/18	1	147.50	1	149.00	148.00	0	3,070	0.00%
2021/10/15	0	0.00	9	149.97	149.50	-9	3,113	-0.29%
2021/10/14	8	146.44	5	148.00	146.50	3	3,139	0.10%
2021/10/13	16.8	150.20	7	152.21	146.50	9.8	3,158	0.31%
2021/10/12	3.5	153.93	0	0.00	152.50	3.5	3,156	0.11%
2021/10/08	1	157.00	7.3	157.63	157.00	-6.3	3,138	-0.20%
2021/10/07	0.2	152.06	8.6	151.33	153.50	-8.4	3,115	-0.27%
2021/10/06	0	0.00	10	148.55	148.00	-10	3,129	-0.32%
2021/10/05	8.1	148.47	4	147.75	148.00	4.1	3,173	0.13%
2021/10/04	0	0.00	6	145.83	145.00	-6	3,155	-0.19%
2021/09/30	0.3	146.57	3	145.50	146.50	-2.7	3,143	-0.09%
2021/09/29	10.5	148.32	2.8	148.00	148.50	7.7	3,133	0.25%
2021/09/28	2	152.25	0	0.00	152.00	2	3,145	0.06%
2021/09/27	1	152.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	1	153.00	0	0.00	152.50	1	3,162	0.03%
2021/09/23	1.1	153.91	0	0.00	153.50	1.1	3,164	0.03%
2021/09/22	2	152.75	0	0.00	152.50	2	3,217	0.06%
2021/09/17	0	0.00	1.2	157.08	158.00	-1.2	3,216	-0.04%
2021/09/15	1	155.50	0	0.00	156.50	1	3,318	0.03%
2021/09/14	6.2	156.53	0	0.00	156.50	6.2	3,410	0.18%
2021/09/13	4	156.50	8	157.94	157.00	-4	3,517	-0.11%
2021/09/10	2	153.00	2	155.00	154.50	0	3,537	0.00%
2021/09/09	0	0.00	6	153.58	154.00	-6	3,563	-0.17%
2021/09/08	19.8	152.94	2	152.25	151.00	17.8	3,574	0.50%
2021/09/07	3	157.83	0.3	158.50	157.00	2.8	3,553	0.08%
2021/09/06	3	158.83	1.8	159.53	158.00	1.3	3,553	0.04%
2021/09/03	2	159.25	3.9	161.58	159.50	-1.9	3,554	-0.05%
2021/09/02	6	162.92	15	163.67	161.00	-9	3,588	-0.25%
2021/09/01	2.2	159.95	4.6	160.21	160.50	-2.4	3,565	-0.07%
2021/08/31	3	156.33	5.6	157.50	157.50	-2.6	3,554	-0.07%
2021/08/30	0.6	156.18	4.2	157.24	156.50	-3.7	3,579	-0.10%
2021/08/27	12.3	154.90	3.2	155.59	154.50	9.1	3,589	0.25%
2021/08/26	5.2	158.96	5	160.00	158.50	0.2	3,567	0.01%
2021/08/25	0.1	160.79	5.4	160.63	161.50	-5.3	3,571	-0.15%
2021/08/24	1.1	160.77	8.3	158.22	157.00	-7.2	3,581	-0.20%
2021/08/23	3	158.49	1	156.08	159.00	2	3,586	0.06%
2021/08/20	3	152.83	4	154.00	153.50	-1	3,605	-0.03%
2021/08/19	4.9	153.77	7.3	154.34	152.50	-2.4	3,567	-0.07%
2021/08/18	4.1	152.84	54.3	152.07	158.00	-50.2	3,576	-1.40%
2021/08/17	6.3	156.88	0.1	155.50	154.50	6.2	3,569	0.17%
2021/08/16	4.2	159.05	7.3	157.86	160.00	-3.2	3,552	-0.09%
2021/08/13	4.4	162.10	1.4	163.86	161.50	3	3,531	0.08%
2021/08/12	12.7	164.23	7.1	164.73	162.50	5.6	3,558	0.16%
2021/08/11	14.2	166.63	2	168.00	166.00	12.2	3,567	0.34%
2021/08/10	1.2	171.08	1	170.50	171.00	0.2	3,591	0.01%
2021/08/09	5.4	170.72	21.7	172.38	170.00	-16.3	3,625	-0.45%
2021/08/06	11.6	167.51	3.5	167.79	167.00	8.1	3,637	0.22%
2021/08/05	6.1	167.48	3.9	169.73	169.50	2.2	3,699	0.06%
2021/08/04	33.4	173.36	17	173.09	171.50	16.4	3,700	0.44%
2021/08/03	23	181.83	22	184.77	180.50	1	3,581	0.03%
2021/08/02	1.1	179.50	1	181.10	179.50	0.1	3,446	0.00%
2021/07/30	1.2	181.58	1	181.50	181.00	0.2	3,421	0.01%
2021/07/29	17	180.79	1	181.11	180.50	16	3,457	0.46%
2021/07/28	14.4	178.45	3	182.50	184.50	11.4	3,474	0.33%
2021/07/27	18	186.53	2.2	191.28	185.50	15.9	3,544	0.45%
2021/07/26	4.2	188.81	6.4	189.04	189.50	-2.3	3,610	-0.06%
2021/07/23	10	187.40	9.4	188.56	184.50	0.7	3,704	0.02%
2021/07/22	8.5	184.53	2	187.25	185.00	6.5	3,699	0.18%
2021/07/21	2.1	193.79	0.1	194.50	193.00	2	3,685	0.05%
2021/07/20	3.1	196.70	2	196.75	195.50	1.1	3,787	0.03%
2021/07/19	2	199.00	16	198.44	199.00	-14	3,798	-0.37%
2021/07/16	0	0.00	1	201.00	199.00	-1	3,841	-0.03%
2021/07/15	0.2	199.00	10	197.50	197.50	-9.8	3,861	-0.25%
2021/07/14	3	198.33	6	201.00	198.50	-3	3,929	-0.08%
2021/07/13	11	202.05	9	201.50	201.00	2	3,955	0.05%
2021/07/12	2.1	200.77	3.7	200.73	204.00	-1.7	4,021	-0.04%
2021/07/09	2	195.50	1	196.02	196.00	1	4,036	0.02%
2021/07/08	2	197.25	3	197.00	197.50	-1	4,129	-0.02%
2021/07/07	4	197.00	3	196.83	195.50	1	4,297	0.02%
2021/07/06	7.5	195.63	0	197.00	195.00	7.5	4,343	0.17%
2021/07/05	12.1	197.13	26.2	197.12	198.00	-14.2	4,373	-0.32%
2021/07/02	0.2	189.50	1	189.00	192.50	-0.8	4,361	-0.02%
2021/07/01	3	190.83	7	192.07	190.00	-4	4,420	-0.09%
2021/06/30	2	192.75	5	193.90	194.50	-3	4,441	-0.07%
2021/06/29	20.1	191.55	2.1	192.70	190.00	18	4,452	0.40%
2021/06/28	2.1	193.33	6	193.50	194.00	-3.9	4,480	-0.09%
2021/06/25	7.1	191.83	13	192.04	191.50	-5.9	4,613	-0.13%
2021/06/24	6.1	192.37	3	194.00	191.00	3.1	4,662	0.07%
2021/06/23	19.1	194.19	2	195.25	194.50	17.1	4,871	0.35%
2021/06/22	21.4	198.04	5	198.60	198.00	16.4	4,794	0.34%
2021/06/21	3.1	207.73	2	206.01	206.50	1.1	4,704	0.02%
2021/06/18	0	0.00	9	213.33	214.00	-9	4,698	-0.19%
2021/06/17	5	209.60	11	209.36	212.00	-6	4,721	-0.13%
2021/06/16	12	210.21	8	210.00	209.50	4	4,752	0.08%
2021/06/15	2	210.50	1.3	211.93	210.50	0.8	4,790	0.02%
2021/06/11	4	210.88	0	209.50	211.00	4	4,828	0.08%
2021/06/10	7	210.50	0	0.00	209.50	7	4,846	0.14%
2021/06/09	2.2	210.51	0	0.00	209.50	2.2	4,853	0.04%
2021/06/08	0.3	211.00	1	208.50	211.00	-0.8	4,908	-0.02%
2021/06/07	2	205.50	3	205.67	208.50	-1	4,929	-0.02%
2021/06/04	7	203.64	1.2	203.75	203.00	5.8	4,928	0.12%
2021/06/03	0	0.00	12	207.21	208.50	-12	4,963	-0.24%
2021/06/02	0	0.00	1	205.50	205.50	-1	4,986	-0.02%
2021/06/01	4	212.38	6	212.33	209.00	-2	5,007	-0.04%
2021/05/31	3	209.00	4	208.00	211.00	-1	5,014	-0.02%
2021/05/28	1	209.50	2	212.00	209.50	-1	5,044	-0.02%
2021/05/27	11	207.95	0.1	207.00	209.50	11	5,053	0.22%
2021/05/26	6	207.33	0	0.00	207.50	6	5,155	0.12%
2021/05/25	2	205.50	3	209.00	205.50	-1	5,423	-0.02%
2021/05/24	1	203.50	0	203.50	205.00	1	6,039	0.02%
2021/05/21	1.1	203.00	2	202.00	201.50	-0.9	6,081	-0.01%
2021/05/20	1	205.00	8.6	204.16	202.50	-7.6	6,169	-0.12%
2021/05/19	0.1	200.50	7.1	200.37	201.00	-7	6,144	-0.11%
2021/05/18	6	196.82	0.1	191.50	197.00	5.9	6,218	0.10%
2021/05/17	3.1	189.32	9	188.56	188.00	-5.9	6,211	-0.09%
2021/05/14	2	195.50	2	192.04	193.00	0	6,183	0.00%
2021/05/13	1.1	189.05	7	194.64	195.00	-5.9	6,110	-0.10%
2021/05/12	9.1	186.18	43	182.37	186.00	-33.9	6,006	-0.56%
2021/05/11	10.1	190.40	4	190.75	186.50	6.1	5,934	0.10%
2021/05/10	2	198.25	0	199.00	196.50	2	5,901	0.03%
2021/05/07	1	201.50	0	201.00	202.00	1	5,936	0.02%
2021/05/06	4	199.88	3	200.00	202.50	1	5,944	0.02%
2021/05/05	2	199.75	3.1	205.06	199.00	-1.1	5,986	-0.02%
2021/05/04	14	199.57	5	201.30	205.00	9	5,989	0.15%
2021/05/03	10.5	205.79	6	207.52	205.50	4.5	5,982	0.07%
2021/04/29	4.1	215.75	3	218.45	214.50	1	5,987	0.02%
2021/04/28	6	213.08	2	214.25	213.00	4	5,924	0.07%
2021/04/27	6	218.83	5	218.20	217.50	1	6,175	0.02%
2021/04/26	10.3	224.53	3	225.20	224.50	7.2	6,249	0.12%
2021/04/23	1.1	214.94	2.1	212.71	215.00	-1	6,209	-0.02%
2021/04/22	1	211.00	6.5	211.23	208.50	-5.5	6,319	-0.09%
2021/04/21	0	209.50	1.1	211.87	210.00	-1.1	6,340	-0.02%
2021/04/20	0.1	210.29	8.3	211.69	209.00	-8.1	6,542	-0.12%
2021/04/19	5	201.00	1	203.00	203.50	4	6,603	0.06%
2021/04/16	6.2	205.89	3.2	210.10	205.50	3	6,696	0.04%
2021/04/15	2.1	206.37	1	207.00	207.00	1.1	6,977	0.02%
2021/04/14	7.1	197.92	10.2	199.19	197.50	-3.1	7,372	-0.04%
2021/04/13	14.2	206.01	5.3	210.81	202.00	8.8	7,621	0.12%
2021/04/12	6	198.26	9.3	199.68	199.00	-3.3	7,551	-0.04%
2021/04/09	4	196.00	12.3	195.60	195.00	-8.3	7,614	-0.11%
2021/04/08	11	199.91	0	0.00	199.50	11	7,644	0.14%
2021/04/07	6	201.75	2	202.25	202.00	4	7,642	0.05%
2021/04/06	3	199.17	2.1	199.70	199.00	0.9	7,581	0.01%
2021/04/01	0	0.00	0.3	197.00	198.00	-0.3	7,566	0.00%
2021/03/31	34.2	198.97	33.2	197.54	195.50	1	7,537	0.01%
2021/03/30	4	198.50	6.5	198.38	199.00	-2.5	7,470	-0.03%
2021/03/29	9	194.17	3.2	195.12	194.00	5.8	7,356	0.08%
2021/03/26	8.3	193.49	8.7	191.64	194.50	-0.4	7,306	-0.01%
2021/03/23	0.2	185.00	4	185.00	182.50	-3.8	7,091	-0.05%
2021/03/22	0	0.00	1	185.00	184.50	-1	7,118	-0.01%
2021/03/19	4	184.01	1	182.00	186.50	3	7,143	0.04%
2021/03/18	1	183.00	1	184.47	183.50	0	7,358	0.00%
2021/03/17	1	183.00	11	181.00	180.50	-10	7,464	-0.13%
2021/03/16	10.5	179.40	10.1	180.99	179.50	0.5	7,464	0.01%
2021/03/15	12	180.54	2.1	180.99	180.00	10	7,523	0.13%
2021/03/12	1.1	179.01	3	179.34	179.50	-2	7,524	-0.03%
2021/03/11	1	175.50	11	174.68	176.50	-10	7,565	-0.13%
2021/03/10	1	173.00	0	0.00	172.50	1	7,804	0.01%
2021/03/09	3	171.00	2	169.00	172.50	1	7,838	0.01%
2021/03/08	12	175.50	3	174.00	172.00	9	7,827	0.11%
2021/03/05	2	173.50	12	172.50	172.50	-10	7,836	-0.13%
2021/03/04	0	0.00	12	174.33	175.50	-12	7,888	-0.15%
2021/03/03	2	173.75	3.1	171.15	174.00	-1.1	7,951	-0.01%
2021/03/02	2	175.50	5	174.40	172.00	-3	7,930	-0.04%
2021/02/26	11.5	172.61	25.2	173.02	172.00	-13.7	7,905	-0.17%
2021/02/25	51.1	178.61	10.2	181.79	177.50	40.9	7,839	0.52%
2021/02/24	22.9	185.35	55	182.35	183.50	-32.2	7,612	-0.42%
2021/02/23	2	171.25	0	0.00	173.00	2	6,957	0.03%
2021/02/22	2	173.50	6.2	173.48	174.00	-4.2	6,915	-0.06%
2021/02/19	3.1	168.73	4.3	168.53	170.00	-1.2	6,821	-0.02%
2021/02/18	9.3	171.83	1.4	170.28	170.50	7.9	6,818	0.12%
2021/02/17	3	165.67	3	165.83	166.50	0	6,722	0.00%
2021/02/05	2	161.00	2	161.75	161.50	0	6,719	0.00%
2021/02/04	3	162.33	3	162.83	162.50	0	6,717	0.00%
2021/02/03	1	164.50	3	165.83	164.50	-2	6,787	-0.03%
2021/02/02	4	165.13	2	165.25	166.00	2	6,944	0.03%
2021/02/01	5.1	159.24	2	161.49	161.50	3.1	6,926	0.04%
2021/01/29	23	164.11	10.1	164.74	159.50	12.9	6,913	0.19%
2021/01/28	15	166.00	6	165.67	165.00	9	6,871	0.13%
2021/01/27	1.4	169.28	2	169.53	166.50	-0.7	6,856	-0.01%
2021/01/26	2	169.25	1.1	173.15	170.00	0.9	6,783	0.01%
2021/01/25	10.3	174.00	16.1	171.94	172.50	-5.8	6,777	-0.09%
2021/01/22	6.2	173.90	16	173.10	174.00	-9.8	6,707	-0.15%
2021/01/21	12	169.42	6	170.57	168.50	6	6,635	0.09%
2021/01/20	25	169.84	17.2	172.51	168.00	7.8	6,627	0.12%
2021/01/19	10.2	168.08	15.1	166.87	171.00	-4.9	6,403	-0.08%
2021/01/18	29	161.49	26	162.85	165.00	3	6,291	0.05%
2021/01/15	33	165.76	20.2	165.75	163.00	12.8	6,222	0.21%
2021/01/14	25.1	169.56	29.1	167.84	170.50	-4.1	6,183	-0.07%
2021/01/13	8.1	167.89	14.6	169.04	167.50	-6.5	6,211	-0.10%
2021/01/12	7.6	164.32	5.1	164.68	165.50	2.5	6,010	0.04%
2021/01/11	23.1	163.61	6.2	164.08	164.50	16.9	5,880	0.29%
2021/01/08	20.2	164.71	39.1	164.58	163.00	-18.9	5,783	-0.33%
2021/01/07	24.1	157.66	55.6	157.33	160.00	-31.5	5,462	-0.58%
2021/01/06	15	145.70	54.6	147.78	149.00	-39.6	5,026	-0.79%
2021/01/05	15	141.67	10	142.35	143.00	5	4,737	0.11%
2021/01/04	1	139.50	33.4	135.60	140.00	-32.4	4,737	-0.68%
2020/12/31	32	134.14	13	135.88	133.50	19	4,660	0.41%
2020/12/30	29	132.50	0	0.00	132.50	29	4,622	0.63%
2020/12/29	12	133.46	3	134.00	133.00	9	4,682	0.19%
2020/12/28	3	134.17	10	135.20	134.50	-7	4,700	-0.15%
2020/12/25	5	133.30	11	134.09	133.50	-6	4,716	-0.13%
2020/12/24	11	133.41	4	134.25	132.50	7	4,773	0.15%
2020/12/23	3	132.00	17	133.47	132.00	-14	4,811	-0.29%
2020/12/22	7	133.00	1	135.00	132.00	6	4,891	0.12%
2020/12/21	17	134.38	18	136.00	135.50	-1	4,914	-0.02%
2020/12/18	2	137.00	6.8	137.22	137.50	-4.8	4,939	-0.10%
2020/12/17	3	137.67	31	137.58	137.50	-28	4,968	-0.56%
2020/12/16	40	139.19	2	138.00	138.50	38	4,992	0.76%
2020/12/15	17	138.65	29.1	138.04	138.00	-12.1	5,006	-0.24%
2020/12/14	14.3	145.33	11.5	144.85	141.50	2.8	5,085	0.06%
2020/12/11	36	141.44	44.1	140.46	141.50	-8.1	5,328	-0.15%
2020/12/10	11	138.05	3	139.50	137.50	8	5,215	0.15%
2020/12/09	14	139.07	17.5	138.76	139.00	-3.5	5,233	-0.07%
2020/12/08	0	0.00	11.5	136.14	136.00	-11.5	5,238	-0.22%
2020/12/07	10.4	136.51	4.1	134.88	135.00	6.3	5,301	0.12%
2020/12/04	25.1	140.80	9	140.44	139.00	16.1	5,255	0.31%
2020/12/03	5	133.30	12.8	133.76	134.50	-7.8	5,080	-0.15%
2020/12/02	10	132.85	10	133.05	133.50	0	5,242	0.00%
2020/12/01	15	131.77	1	131.50	132.00	14	5,375	0.26%
2020/11/30	11.5	133.10	12	134.17	132.00	-0.6	5,608	-0.01%
2020/11/27	9.4	136.26	16.2	135.83	136.50	-6.8	5,906	-0.12%
2020/11/26	2.2	132.53	4	133.50	134.00	-1.9	6,069	-0.03%
2020/11/25	1	131.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	4.2	133.50	5	134.30	132.00	-0.9	6,141	-0.01%
2020/11/23	6.2	134.47	5	133.90	134.50	1.2	6,159	0.02%
2020/11/20	1	131.00	1	132.50	131.00	0	6,156	0.00%
2020/11/19	0	0.00	3	132.17	131.50	-3	6,226	-0.05%
2020/11/18	3	131.00	0	0.00	131.00	3	6,354	0.05%
2020/11/17	9	133.00	0	0.00	132.00	9	6,406	0.14%
2020/11/16	0	0.00	22	133.73	133.50	-22	6,513	-0.34%
2020/11/13	1	132.00	4	131.88	132.50	-3	6,550	-0.05%
2020/11/12	8	131.00	2	131.50	131.50	6	6,570	0.09%
2020/11/11	6.4	130.72	2	130.00	132.50	4.4	6,617	0.07%
2020/11/10	21	132.67	13	133.65	131.00	8	6,636	0.12%
2020/11/06	10	138.00	1	138.00	137.00	9	6,690	0.13%
2020/11/05	1	139.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	2	137.00	3	137.33	138.00	-1	6,921	-0.01%
2020/11/03	1	135.00	26	135.54	135.00	-25	6,991	-0.36%
2020/11/02	9	131.44	1	132.50	131.00	8	7,080	0.11%
2020/10/30	2	137.00	10	137.50	135.00	-8	7,174	-0.11%
2020/10/29	9	137.06	3	137.67	137.00	6	7,256	0.08%
2020/10/28	11	138.59	17	138.00	139.50	-6	7,437	-0.08%
2020/10/27	15.1	136.25	1	138.00	136.00	14.1	7,602	0.19%
2020/10/26	0	0.00	3	138.17	136.50	-3	7,930	-0.04%
2020/10/23	9	137.50	1	137.50	138.50	8	8,260	0.10%
2020/10/22	23.2	137.92	16	136.97	139.50	7.2	8,538	0.08%
2020/10/21	38	139.28	7	139.29	138.00	31	8,662	0.36%
2020/10/20	2	142.00	6	143.67	142.00	-4	8,724	-0.05%
2020/10/19	0	0.00	11	142.00	143.00	-11	9,018	-0.12%
2020/10/16	32	142.11	10	141.50	141.00	22	9,100	0.24%
2020/10/15	2.1	143.50	22	143.50	143.00	-19.9	9,173	-0.22%
2020/10/14	13	146.08	20	146.03	146.00	-7	9,175	-0.08%
2020/10/13	29	147.78	2	147.25	147.00	27	9,224	0.29%
2020/10/12	0	0.00	9	149.28	150.00	-9	9,258	-0.10%
2020/10/08	14	146.79	38	148.47	146.00	-24	9,421	-0.25%
2020/10/07	5	145.90	10	147.50	147.50	-5	9,491	-0.05%
2020/10/06	16	147.69	16	147.94	147.50	0	9,542	0.00%
2020/10/05	9	143.33	1	144.00	145.00	8	9,756	0.08%
2020/09/30	10	144.50	0	0.00	145.50	10	10,382	0.10%
2020/09/29	0	0.00	10	143.50	144.50	-10	10,703	-0.09%
2020/09/28	15	145.43	2	146.25	145.50	13	10,797	0.12%
2020/09/25	22	144.84	25	146.58	144.50	-3	10,893	-0.03%
2020/09/24	0.4	149.00	20	150.50	149.00	-19.7	11,049	-0.18%
2020/09/23	39	152.42	21.1	151.19	151.00	18	11,184	0.16%
2020/09/22	4.1	153.14	5	151.10	155.00	-1	11,290	-0.01%
2020/09/21	1	156.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	18	155.58	19.1	155.58	157.00	-1.1	11,399	-0.01%
2020/09/17	0.1	157.00	16	155.59	157.50	-15.9	11,482	-0.14%
2020/09/16	26	156.83	8.2	158.15	154.00	17.8	11,603	0.15%
2020/09/15	3	153.83	6.1	153.66	153.50	-3.1	11,274	-0.03%
2020/09/14	5	151.10	6	152.25	153.00	-1	11,439	-0.01%
2020/09/11	6	150.25	7.2	149.78	149.00	-1.2	11,512	-0.01%
2020/09/10	3.3	153.31	6	153.67	153.50	-2.8	11,474	-0.02%
2020/09/09	1	148.50	3	150.33	151.50	-2	11,458	-0.02%
2020/09/08	6.2	151.20	11	151.91	150.00	-4.8	11,669	-0.04%
2020/09/07	27	152.69	7.2	152.85	149.50	19.8	11,794	0.17%
2020/09/04	7.2	152.14	6	151.42	155.00	1.2	11,818	0.01%
2020/09/03	11	154.68	15	156.43	152.00	-4	12,000	-0.03%
2020/09/02	24	155.23	83	155.74	157.00	-59	11,964	-0.49%
2020/09/01	17	145.44	59	148.98	150.00	-42	11,882	-0.35%
2020/08/31	27	142.41	3.1	144.24	142.00	23.9	11,788	0.20%
2020/08/28	8	141.56	14	140.54	143.00	-6	11,860	-0.05%
2020/08/27	1.1	143.77	5	142.00	142.00	-3.9	12,020	-0.03%
2020/08/26	12	138.88	2	141.50	138.50	10	12,370	0.08%
2020/08/25	10	142.20	5	141.90	142.00	5	12,709	0.04%
2020/08/24	5	141.60	7.2	143.78	143.50	-2.2	12,882	-0.02%
2020/08/21	18	139.03	5	138.40	139.00	13	12,890	0.10%
2020/08/20	13	131.23	11	134.32	134.50	2	12,907	0.02%
2020/08/19	3	137.83	27	137.07	138.00	-24	12,845	-0.19%
2020/08/18	5	139.10	0	0.00	138.50	5	12,811	0.04%
2020/08/17	3	142.67	1	142.00	143.00	2	12,798	0.02%
2020/08/14	26.5	138.72	5	138.00	141.50	21.5	12,775	0.17%
2020/08/13	18.2	138.75	22	141.07	138.50	-3.8	12,705	-0.03%
2020/08/12	12.4	136.74	4	137.13	137.00	8.4	12,615	0.07%
2020/08/11	6	141.17	3	140.50	141.00	3	12,533	0.02%
2020/08/10	20.1	144.72	11	142.95	143.00	9.1	12,544	0.07%
2020/08/07	4	146.50	1	147.00	148.50	3	12,469	0.02%
2020/08/06	10	150.95	2	153.25	149.50	8	12,440	0.06%
2020/08/05	27.1	152.00	12	153.42	152.00	15.1	12,435	0.12%
2020/08/04	24	151.10	4	151.38	151.50	20	12,359	0.16%
2020/08/03	22	150.64	6.1	152.56	150.00	15.9	12,403	0.13%
2020/07/31	14	153.04	14	154.15	157.00	0	12,287	0.00%
2020/07/30	17.1	153.72	25	153.76	150.50	-7.9	12,138	-0.07%
2020/07/29	28	149.71	29.1	150.88	148.00	-1.1	11,820	-0.01%
2020/07/28	35.1	151.56	21	153.50	151.00	14.1	11,558	0.12%
2020/07/27	17.1	150.28	29	149.73	152.00	-11.9	11,453	-0.10%
2020/07/24	35	147.29	7.1	148.39	145.00	27.9	11,507	0.24%
2020/07/23	9.2	147.09	13	149.16	151.00	-3.8	11,458	-0.03%
2020/07/22	6.1	143.52	29	143.41	145.00	-22.9	11,312	-0.20%
2020/07/21	13	140.73	17.3	142.81	140.50	-4.3	11,318	-0.04%
2020/07/20	4	136.63	8.5	137.12	137.00	-4.5	11,519	-0.04%
2020/07/17	6	138.01	2	139.25	139.50	4	11,523	0.04%
2020/07/16	1	139.00	0.5	138.50	138.50	0.5	11,547	0.00%
2020/07/15	16	145.66	27	145.44	140.50	-11	11,551	-0.10%
2020/07/14	3	139.33	18	140.19	141.50	-15	11,418	-0.13%
2020/07/13	11	141.27	3	142.00	141.00	8	11,423	0.07%
2020/07/10	26.2	138.77	21.5	139.31	141.00	4.7	11,435	0.04%
2020/07/09	61.3	146.26	25	146.00	140.50	36.3	11,208	0.32%
2020/07/08	21	142.31	50.7	139.02	144.00	-29.7	10,579	-0.28%
2020/07/07	16	132.66	12	132.79	131.00	4	10,255	0.04%
2020/07/06	4	130.75	30	131.88	133.50	-26	10,171	-0.26%
2020/07/03	13	130.58	40	132.00	131.00	-27	10,099	-0.27%
2020/07/02	7	124.00	6	126.33	127.50	1	10,028	0.01%
2020/07/01	6	124.33	5	123.50	124.50	1	9,900	0.01%
2020/06/30	39	121.35	26	122.21	120.50	13	9,827	0.13%
2020/06/29	2.9	119.83	2	119.75	120.00	0.9	9,843	0.01%
2020/06/24	22.3	121.84	3.3	121.50	121.50	19	9,780	0.19%
2020/06/23	41.3	123.56	19.2	125.01	123.00	22.1	9,824	0.23%
2020/06/22	15	125.83	17	126.24	127.50	-2	9,696	-0.02%
2020/06/19	37.3	124.25	33	125.21	126.50	4.3	9,681	0.04%
2020/06/18	9.2	120.49	26	121.65	122.00	-16.8	9,541	-0.18%
2020/06/17	26	117.98	2	118.00	119.00	24	9,424	0.25%
2020/06/16	2	118.25	12	118.75	117.50	-10	9,442	-0.11%
2020/06/15	13	120.08	8.5	120.76	116.50	4.6	9,481	0.05%
2020/06/12	17	124.59	12	124.25	126.50	5	9,293	0.05%
2020/06/11	17	126.44	22	127.68	125.50	-5	9,139	-0.05%
2020/06/10	34	130.34	34	129.96	129.50	0	8,962	0.00%
2020/06/09	10.8	122.78	30	120.97	123.00	-19.3	8,720	-0.22%
2020/06/08	29.3	118.34	15.1	118.73	118.00	14.2	8,573	0.17%
2020/06/05	16	114.81	13.1	115.68	115.00	2.9	8,360	0.03%
2020/06/04	15	113.13	41	113.71	113.50	-26	8,240	-0.32%
2020/06/03	33.3	112.91	27	114.07	113.50	6.3	8,150	0.08%
2020/06/02	22.1	111.97	25.1	112.14	111.00	-3	8,017	-0.04%
2020/06/01	31	108.23	59.7	107.40	110.00	-28.7	7,649	-0.38%
2020/05/29	14.4	99.18	24	99.45	100.00	-9.7	7,261	-0.13%
2020/05/28	25	98.04	11	98.39	97.90	14	7,055	0.20%
2020/05/27	7	96.16	18	96.32	96.50	-11	6,936	-0.16%
2020/05/26	2	94.75	5	94.44	94.80	-3	6,908	-0.04%
2020/05/25	0	0.00	11	92.70	92.70	-11	6,845	-0.16%
2020/05/22	5	91.96	5	91.30	91.00	0	6,820	0.00%
2020/05/21	4	93.80	19	94.03	93.70	-15	6,779	-0.22%
2020/05/20	3	93.70	1	93.50	93.60	2	6,768	0.03%
2020/05/19	4	93.13	5	93.26	92.90	-1	6,754	-0.01%
2020/05/18	8	91.68	4	92.03	91.70	4	6,742	0.06%
2020/05/15	20	91.83	10.1	92.80	91.50	9.9	6,740	0.15%
2020/05/14	6	95.32	13.2	95.19	94.20	-7.2	6,633	-0.11%
2020/05/13	10.2	95.54	2	96.20	96.60	8.2	6,606	0.12%
2020/05/12	17	96.62	2.1	97.52	96.90	14.9	6,624	0.22%
2020/05/11	27	98.47	5	98.78	98.00	22	6,685	0.33%
2020/05/08	22	99.40	25.2	100.45	98.80	-3.2	6,667	-0.05%
2020/05/07	4.2	98.00	17	97.28	98.40	-12.8	6,544	-0.20%
2020/05/06	33	96.94	3	97.53	96.30	30	6,540	0.46%
2020/05/05	13	97.16	12.1	97.93	96.60	1	6,588	0.01%
2020/05/04	10	94.93	23.1	96.87	97.20	-13.1	6,550	-0.20%
2020/04/30	6	96.15	20	96.22	96.50	-14	6,530	-0.21%
2020/04/29	60.2	93.98	15	94.10	94.40	45.2	6,401	0.71%
2020/04/28	56.3	95.21	75	96.07	96.50	-18.7	6,194	-0.30%
2020/04/27	39	94.15	37.1	94.32	94.50	2	6,172	0.03%
2020/04/24	47	95.63	3	96.07	95.50	44	6,023	0.73%
2020/04/23	27	97.11	38	97.28	96.00	-11	6,001	-0.18%
2020/04/22	12.1	92.97	4	93.20	93.80	8.1	5,823	0.14%
2020/04/21	14	92.96	7	93.40	92.00	7	6,037	0.12%
2020/04/20	19	92.99	3.1	94.00	93.20	15.9	6,016	0.26%
2020/04/17	5	93.28	0.1	92.50	92.70	4.9	5,938	0.08%
2020/04/16	1	92.40	3.1	92.39	93.00	-2.1	5,803	-0.04%
2020/04/15	5.1	92.18	8	92.29	92.80	-2.9	5,717	-0.05%
2020/04/14	2.2	90.24	52.1	90.32	90.60	-49.9	5,639	-0.89%
2020/04/13	0	0.00	15.5	89.42	88.90	-15.5	5,595	-0.28%
2020/04/10	38	88.91	4	89.23	89.00	34	5,574	0.61%
2020/04/09	21.1	88.47	11.2	89.02	88.50	10	5,569	0.18%
2020/04/08	10.1	89.58	21	89.81	89.70	-10.9	5,500	-0.20%
2020/04/07	44.7	89.16	18	89.79	90.20	26.7	5,421	0.49%
2020/04/06	9.3	86.40	6	85.47	86.80	3.3	5,318	0.06%
2020/04/01	2	84.25	12	83.93	85.00	-10	5,321	-0.19%
2020/03/31	2	83.60	7	83.77	83.90	-5	5,211	-0.10%
2020/03/30	21	82.44	7	81.61	83.00	14	5,114	0.27%
2020/03/27	5	82.70	5	84.34	82.40	0	5,064	0.00%
2020/03/26	5	79.58	12.1	78.45	81.80	-7.1	4,866	-0.14%
2020/03/25	12	77.53	13.1	78.00	77.10	-1.1	4,729	-0.02%
2020/03/24	20	73.51	21	73.96	73.50	-1	4,599	-0.02%
2020/03/23	3	72.03	2	72.55	71.70	1	4,546	0.02%
2020/03/20	10	74.97	4	75.73	75.20	6	4,556	0.13%
2020/03/19	13	71.27	35	73.25	70.00	-22	4,502	-0.49%
2020/03/18	11	74.27	13.1	74.91	73.70	-2.1	4,373	-0.05%
2020/03/17	8	74.44	7	74.13	73.70	1	4,295	0.02%
2020/03/16	4	76.03	7	77.64	75.00	-3	4,231	-0.07%
2020/03/13	7	74.50	11	74.82	77.10	-4	4,166	-0.10%
2020/03/12	10	81.26	71	81.62	80.50	-61	4,054	-1.50%
2020/03/11	6	86.83	4	87.25	84.30	2	3,972	0.05%
2020/03/10	9	86.21	6	86.25	86.40	3	3,883	0.08%
2020/03/09	10	86.93	4	87.30	86.50	6	3,834	0.16%
2020/03/06	9	86.59	10	87.51	87.80	-1	3,793	-0.03%
2020/03/05	4	88.40	3	87.77	87.80	1	3,751	0.03%
2020/03/04	0	86.60	1	86.50	86.60	-1	3,713	-0.03%
2020/03/03	2	86.70	3	85.40	86.60	-1	3,722	-0.03%
2020/03/02	2	83.55	2	83.90	83.40	0	3,678	0.00%
2020/02/27	6	84.88	6	83.87	84.00	0	3,658	0.00%
2020/02/26	0	87.00	1	87.30	86.80	-1	3,606	-0.03%
2020/02/24	0	87.30	0	0.00	87.00	0	3,612	0.00%
2020/02/21	0	88.10	20	89.50	88.00	-20	3,615	-0.55%
2020/02/20	2	88.95	1	88.60	88.50	1	3,653	0.03%
2020/02/19	23	88.55	24	88.97	88.50	-1	3,670	-0.03%
2020/02/18	0	88.10	1.4	87.81	88.00	-1.4	3,745	-0.04%
2020/02/17	0	0.00	2	88.20	88.10	-2	3,749	-0.05%
2020/02/14	3	87.73	4	88.53	88.80	-1	3,744	-0.03%
2020/02/13	13	88.62	21	89.64	87.90	-8	3,771	-0.21%
2020/02/12	7	89.44	31	88.85	89.60	-24	3,717	-0.64%
2020/02/11	23	86.76	3	85.97	86.80	20	3,578	0.56%
2020/02/10	2	83.85	11	84.04	84.70	-9	3,586	-0.25%
2020/02/07	21	86.27	20	86.65	85.40	1	3,602	0.03%
2020/02/06	21	85.61	7	84.39	86.10	14	3,534	0.40%
2020/02/05	4	82.30	3	82.20	82.10	1	3,468	0.03%
2020/02/04	1	82.50	13	82.76	82.50	-12	3,463	-0.35%
2020/02/03	12	81.63	4	82.00	82.00	8	3,500	0.23%
2020/01/31	7.2	86.36	5	86.84	86.30	2.2	3,627	0.06%
2020/01/30	49	89.91	11.2	89.33	86.90	37.8	3,651	1.03%
2020/01/20	9	97.04	7.1	96.96	96.40	1.9	3,594	0.05%
2020/01/17	16.3	96.70	22	96.65	96.70	-5.7	3,721	-0.15%
2020/01/16	24	95.69	18	96.40	95.70	6	3,689	0.16%
2020/01/15	14.1	95.14	5	95.04	95.50	9.1	3,598	0.25%
2020/01/14	13.3	92.42	28	92.77	93.20	-14.7	3,354	-0.44%
2020/01/13	13	91.15	3	91.43	91.30	10	3,325	0.30%
2020/01/09	3	90.80	22	90.93	91.00	-19	3,471	-0.55%
2020/01/08	11.3	88.86	8	89.93	89.50	3.3	3,521	0.09%
2020/01/07	17	89.46	2	89.20	89.10	15	3,580	0.42%
2020/01/03	16	90.89	16	90.78	91.60	0	3,694	0.00%
2020/01/02	2	91.30	1	91.70	91.40	1	3,797	0.03%
2019/12/31	1	90.60	0	0.00	91.20	1	4,047	0.02%
2019/12/30	24	92.41	21	93.27	90.70	3	4,627	0.06%
2019/12/27	2	92.70	15	92.03	93.00	-13	4,720	-0.28%
2019/12/26	17	91.00	0	0.00	90.50	17	4,723	0.36%
2019/12/24	1	90.50	3	90.77	90.80	-2	5,039	-0.04%
2019/12/23	0	89.40	0	0.00	89.80	0	5,095	0.00%
2019/12/19	2	90.45	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	2	91.90	91.90	-2	5,385	-0.04%
2019/12/17	0	0.00	1	91.10	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	9	90.10	90.50	-9	5,422	-0.17%
2019/12/13	9	89.50	4	89.60	89.10	5	5,434	0.09%
2019/12/12	2	89.55	2	89.70	89.00	0	5,476	0.00%
2019/12/11	4	89.13	0	0.00	89.00	4	5,514	0.07%
2019/12/10	0	0.00	1	89.50	89.30	-1	5,534	-0.02%
2019/12/09	0	0.00	3	88.80	89.10	-3	5,580	-0.05%
2019/12/06	1	89.20	1	89.40	88.20	0	5,716	0.00%
2019/12/05	1	88.90	2	89.20	89.00	-1	5,773	-0.02%
2019/12/04	1	88.40	3	88.20	88.80	-2	5,850	-0.03%
2019/12/03	3	87.57	1	87.60	88.20	2	6,143	0.03%
2019/12/02	4	87.65	2	87.75	87.60	2	6,201	0.03%
2019/11/29	3	89.40	0	0.00	89.40	3	6,231	0.05%
2019/11/28	10	91.12	4	92.60	90.20	6	6,275	0.10%
2019/11/27	0	0.00	3	91.37	91.90	-3	6,456	-0.05%
2019/11/26	1	90.50	3	91.03	91.20	-2	6,482	-0.03%
2019/11/25	0	0.00	3	90.30	90.00	-3	6,576	-0.05%
2019/11/21	6	90.07	0	0.00	90.00	6	6,920	0.09%
2019/11/20	0	0.00	2	90.50	90.60	-2	7,203	-0.03%
2019/11/19	6	90.53	2	89.95	90.00	4	7,662	0.05%
2019/11/18	3	91.70	0	0.00	91.80	3	7,750	0.04%
2019/11/15	12	92.48	53	93.33	92.20	-41	7,847	-0.52%
2019/11/14	7	91.03	7	91.36	90.40	0	7,870	0.00%
2019/11/13	5	91.80	8	92.16	91.90	-3	7,891	-0.04%
2019/11/12	10	91.10	7	90.26	92.30	3	7,888	0.04%
2019/11/11	2	88.20	4	88.28	87.90	-2	7,887	-0.03%
2019/11/08	1	91.10	2	90.50	89.80	-1	7,865	-0.01%
2019/11/07	7	91.13	9	91.34	90.70	-2	7,878	-0.03%
2019/11/06	8	93.00	9	92.92	92.10	-1	7,904	-0.01%
2019/11/05	12	93.54	19.1	93.25	93.30	-7.1	7,913	-0.09%
2019/11/04	13.1	93.67	9.1	94.00	93.90	4.1	7,901	0.05%
2019/11/01	8	93.49	8	93.81	93.40	0	7,868	0.00%
2019/10/31	8	94.21	6	94.30	94.30	2	7,887	0.03%
2019/10/30	18.1	92.74	21	92.46	93.80	-2.9	7,868	-0.04%
2019/10/29	4	92.53	3	93.23	91.60	1	7,731	0.01%
2019/10/28	5	91.80	4	91.73	92.10	1	7,692	0.01%
2019/10/25	8	91.41	12	92.28	90.60	-4	7,637	-0.05%
2019/10/24	8	91.08	2	91.25	91.00	6	7,483	0.08%
2019/10/23	1	90.60	6	90.70	91.10	-5	7,444	-0.07%
2019/10/22	3	89.43	1	89.80	90.00	2	7,416	0.03%
2019/10/21	7	89.36	0	0.00	89.10	7	7,419	0.09%
2019/10/18	2	90.40	10	90.32	90.60	-8	7,387	-0.11%
2019/10/17	30	90.49	4	90.55	89.90	26	7,345	0.35%
2019/10/16	5	88.88	0	0.00	88.80	5	7,263	0.07%
2019/10/15	7	90.07	34	88.85	90.00	-27	7,184	-0.38%
2019/10/14	8	89.01	18.1	88.98	88.50	-10.1	7,117	-0.14%
2019/10/09	3	89.77	6	90.00	89.10	-3	7,032	-0.04%
2019/10/08	7	89.91	7.2	89.90	90.60	-0.2	6,992	0.00%
2019/10/07	64	90.46	20.4	90.75	89.60	43.6	6,883	0.63%
2019/10/04	13.1	89.63	85	89.00	90.10	-71.9	6,638	-1.08%
2019/10/03	12	85.55	8.1	86.11	85.40	3.9	6,064	0.06%
2019/10/02	0	0.00	3	87.13	87.40	-3	5,886	-0.05%
2019/10/01	6.1	87.04	18.2	87.09	87.60	-12.2	5,886	-0.21%
2019/09/27	4	85.18	8	85.83	85.70	-4	5,685	-0.07%
2019/09/26	5	85.60	3	86.03	85.10	2	5,636	0.04%
2019/09/25	4	84.38	8.1	85.20	85.80	-4.1	5,697	-0.07%
2019/09/24	3.8	85.45	25	85.44	85.50	-21.2	5,687	-0.37%
2019/09/23	8.5	84.10	26	83.83	84.30	-17.5	5,556	-0.31%
2019/09/20	5	81.82	9	81.91	82.00	-4	5,465	-0.07%
2019/09/19	13.1	81.22	15.7	81.46	82.10	-2.7	5,430	-0.05%
2019/09/18	3.5	80.80	11	80.86	81.00	-7.5	5,418	-0.14%
2019/09/17	10	80.62	1	80.60	80.10	9	5,472	0.17%
2019/09/16	5	80.66	2	80.50	80.50	3	5,644	0.05%
2019/09/12	9.8	81.96	6	82.40	81.80	3.8	5,662	0.07%
2019/09/11	31	81.69	0.1	81.80	81.60	30.9	5,675	0.54%
2019/09/10	10	81.65	13	82.08	81.50	-3	5,652	-0.05%
2019/09/09	32	85.23	19	86.21	84.10	13	5,530	0.24%
2019/09/06	10.5	85.12	12	85.72	84.90	-1.5	5,481	-0.03%
2019/09/05	77	86.85	38.2	87.86	84.90	38.8	5,427	0.72%
2019/09/04	4	86.08	6	86.25	86.60	-2	5,176	-0.04%
2019/09/03	12.7	85.34	8	86.44	85.10	4.7	5,177	0.09%
2019/09/02	13.3	85.56	4.1	85.21	86.20	9.2	5,150	0.18%
2019/08/30	13.8	86.64	11	85.96	85.20	2.8	5,098	0.05%
2019/08/29	10.5	83.80	5	83.98	83.70	5.5	4,922	0.11%
2019/08/28	23	84.59	19	85.51	84.50	4	4,916	0.08%
2019/08/27	16.1	86.04	6	86.42	86.00	10.1	4,828	0.21%
2019/08/26	52.1	85.64	5	85.50	84.00	47.1	4,690	1.00%
2019/08/23	34	88.59	44	89.65	88.40	-10	4,564	-0.22%
2019/08/22	49.1	86.76	77.3	85.34	87.70	-28.2	4,298	-0.65%
2019/08/21	62.3	80.66	47	81.05	81.90	15.3	3,850	0.40%
2019/08/20	13	80.31	5	80.86	79.10	8	3,689	0.22%
2019/08/19	12	79.69	10	79.90	79.90	2	3,584	0.06%
2019/08/16	1	77.90	1	77.90	78.10	0	3,461	0.00%
2019/08/15	6.1	75.39	2	75.65	76.30	4.1	3,426	0.12%
2019/08/14	3	77.07	3	75.83	77.10	0	3,417	0.00%
2019/08/13	0	0.00	1	74.80	74.50	-1	3,385	-0.03%
2019/08/12	14	74.76	12	75.23	75.00	2	3,429	0.06%
2019/08/08	14	79.21	18	79.42	79.50	-4	3,402	-0.12%
2019/08/07	5	79.02	0	0.00	78.50	5	3,348	0.15%
2019/08/06	9	76.30	0	0.00	78.10	9	3,352	0.27%
2019/08/05	14	78.59	2	78.20	78.40	12	3,354	0.36%
2019/08/02	14	80.07	1.1	79.89	79.50	12.9	3,406	0.38%
2019/08/01	1.1	81.70	19	81.62	81.70	-17.9	3,531	-0.51%
2019/07/31	3	79.70	3	79.37	80.10	0	3,574	0.00%
2019/07/30	3	78.03	3	78.23	77.70	0	3,536	0.00%
2019/07/29	1.1	80.90	1	81.50	81.00	0.1	3,477	0.00%
2019/07/26	11	80.91	10	80.60	81.00	1	3,471	0.03%
2019/07/25	1	80.80	2	80.65	81.10	-1	3,478	-0.03%
2019/07/24	2	80.00	1	80.50	79.90	1	3,482	0.03%
2019/07/23	1	79.90	9	80.11	79.90	-8	3,471	-0.23%
2019/07/22	14	78.75	4	78.83	78.80	10	3,446	0.29%
2019/07/19	3	77.77	6	78.05	77.80	-3	3,479	-0.09%
2019/07/18	2	77.60	1	77.80	77.10	1	3,485	0.03%
2019/07/17	0.2	78.70	2	78.40	78.70	-1.9	3,483	-0.05%
2019/07/16	1	78.00	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	7.1	78.20	78.60	-7.1	3,490	-0.20%
2019/07/12	1	77.40	3	77.60	77.50	-2	3,494	-0.06%
2019/07/11	19	77.38	8	77.26	77.30	11	3,508	0.31%
2019/07/10	4	76.60	1	77.10	77.00	3	3,485	0.09%
2019/07/08	5	77.26	4	77.30	76.60	1	3,476	0.03%
2019/07/05	9	78.07	6	78.35	77.80	3	3,496	0.09%
2019/07/04	2	77.10	1.5	77.07	77.10	0.5	3,468	0.01%
2019/07/03	6	76.73	25	76.42	76.80	-19	3,473	-0.55%
2019/07/02	8.1	77.05	17	76.88	77.10	-8.9	3,511	-0.25%
2019/07/01	7.2	74.94	56.1	74.48	75.30	-48.9	3,431	-1.43%
2019/06/28	1	73.00	1	73.80	72.80	0	3,462	0.00%
2019/06/27	2	73.30	5	73.66	73.20	-3	3,528	-0.09%
2019/06/26	20	73.18	8	72.70	73.30	12	3,520	0.34%
2019/06/25	9	73.18	12	73.98	73.00	-3	3,526	-0.09%
2019/06/24	14	71.67	10	72.49	73.10	4	3,493	0.11%
2019/06/21	35	73.58	34	74.29	70.60	1	3,414	0.03%
2019/06/20	16	74.39	13	74.00	74.40	3	3,200	0.09%
2019/06/19	22.5	71.89	0	0.00	71.70	22.5	3,147	0.71%
2019/06/18	6.1	71.93	7	71.51	70.90	-0.9	3,119	-0.03%
2019/06/17	1	72.30	2	72.80	71.80	-1	3,130	-0.03%
2019/06/14	6	72.87	7	72.86	72.60	-1	3,191	-0.03%
2019/06/13	16	73.79	25	73.96	73.50	-9	3,172	-0.28%
2019/06/12	0	0.00	5	75.16	75.00	-5	3,160	-0.16%
2019/06/11	28	74.60	2.1	74.67	73.80	25.9	3,129	0.83%
2019/06/10	0.2	74.60	18	74.59	74.80	-17.8	3,091	-0.58%
2019/06/06	1	72.60	1.1	72.98	71.90	-0.1	3,062	0.00%
2019/06/05	2.2	73.30	4	73.95	73.30	-1.8	3,077	-0.06%
2019/06/04	22.1	72.98	0	0.00	72.50	22.1	3,088	0.71%
2019/06/03	3	72.63	30.3	73.60	73.90	-27.3	3,105	-0.88%
2019/05/31	37	73.71	17	73.38	72.70	20	3,091	0.65%
2019/05/30	1	70.60	4	70.50	71.50	-3	3,051	-0.10%
2019/05/29	5	67.70	14	67.93	69.20	-9	3,052	-0.29%
2019/05/28	0	69.40	2	69.25	69.00	-2	3,136	-0.06%
2019/05/24	2	70.50	0	0.00	70.30	2	3,246	0.06%
2019/05/23	2	69.30	4	69.35	69.30	-2	3,255	-0.06%
2019/05/22	1	70.50	3	71.50	70.30	-2	3,337	-0.06%
2019/05/21	1	70.40	0	0.00	70.30	1	3,350	0.03%
2019/05/20	3	70.70	1.2	70.32	70.60	1.8	3,343	0.05%
2019/05/17	28	69.32	1	70.20	68.20	27	3,335	0.81%
2019/05/16	1	72.70	15.2	72.89	71.50	-14.2	3,301	-0.43%
2019/05/15	20	71.61	1.2	72.00	71.50	18.8	3,341	0.56%
2019/05/14	1.1	70.96	0	0.00	71.50	1.1	3,367	0.03%
2019/05/13	2.3	71.87	1	72.00	72.70	1.3	3,365	0.04%
2019/05/10	13	73.83	6	73.93	73.10	7	3,458	0.20%
2019/05/09	49.1	75.00	77.7	74.62	72.50	-28.6	3,446	-0.83%
2019/05/08	22.1	81.20	0	0.00	80.00	22.1	3,298	0.67%
2019/05/07	1	85.20	2	85.20	86.10	-1	3,241	-0.03%
2019/05/06	9	83.53	0	0.00	83.00	9	3,320	0.27%
2019/05/03	1	84.10	1	84.30	84.20	0	3,354	0.00%
2019/05/02	13	85.28	1	84.70	84.30	12	3,377	0.36%
2019/04/30	6	82.77	5	82.30	83.60	1	3,416	0.03%
2019/04/29	10.1	83.70	0	0.00	83.20	10.1	3,497	0.29%
2019/04/26	28	85.40	0	0.00	85.10	28	3,680	0.76%
2019/04/25	6.3	85.54	3	86.37	85.10	3.3	3,700	0.09%
2019/04/24	1	87.20	1	87.50	88.10	0	3,696	0.00%
2019/04/23	0	0.00	3	86.77	87.00	-3	3,698	-0.08%
2019/04/22	2	88.45	1.7	87.55	87.20	0.3	3,683	0.01%
2019/04/19	0.3	89.00	0	0.00	89.00	0.3	3,683	0.01%
2019/04/18	2	90.00	3	89.80	88.80	-1	3,732	-0.03%
2019/04/17	2	90.70	1	90.10	90.00	1	3,745	0.03%
2019/04/16	2	91.95	0	0.00	92.00	2	3,757	0.05%
2019/04/15	0.8	92.00	1	93.20	92.10	-0.2	3,772	-0.01%
2019/04/12	1	94.00	1	92.80	92.60	0	3,793	0.00%
2019/04/11	1.3	94.90	3.1	94.94	94.50	-1.9	3,803	-0.05%
2019/04/10	3.1	95.20	6	94.67	96.00	-2.9	3,778	-0.08%
2019/04/09	1	91.80	11	92.36	92.30	-10	3,749	-0.27%
2019/04/08	40	93.25	53.6	91.25	91.60	-13.6	3,740	-0.36%
2019/04/03	19.2	94.84	5	94.54	95.00	14.2	3,688	0.39%
2019/04/02	3	94.30	33	94.30	94.70	-30	3,655	-0.82%
2019/04/01	5	91.74	2	92.40	92.40	3	3,616	0.08%
2019/03/29	2	88.75	0.1	88.20	88.50	1.9	3,611	0.05%
2019/03/28	0	89.00	0	0.00	89.00	0	3,641	0.00%
2019/03/27	5	89.18	3	89.10	89.10	2	3,686	0.05%
2019/03/26	1	89.30	0	0.00	89.00	1	3,904	0.03%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/22	1	89.10	0	0.00	89.00	1	3,944	0.03%
2019/03/21	6.2	90.06	11	90.69	90.20	-4.8	3,958	-0.12%
2019/03/20	4.4	90.43	26	90.92	90.60	-21.6	4,013	-0.54%
2019/03/19	15	90.17	37	89.45	90.20	-22	4,030	-0.55%
2019/03/18	0	86.60	0	0.00	86.60	0	4,010	0.00%
2019/03/15	3	87.33	6	88.15	87.10	-3	4,034	-0.07%
2019/03/14	0	0.00	0.2	87.30	87.40	-0.2	4,053	0.00%
2019/03/13	0.2	87.60	0	0.00	88.00	0.2	4,106	0.00%
2019/03/12	0	86.30	0	0.00	86.30	0	4,145	0.00%
2019/03/11	0	86.60	1	87.40	87.00	-1	4,296	-0.02%
2019/03/08	0	84.80	1.2	84.02	84.80	-1.1	4,352	-0.03%
2019/03/07	2	85.60	1	87.20	85.60	1	4,396	0.02%
2019/03/06	2.2	89.15	5	89.06	89.50	-2.8	4,390	-0.06%
2019/03/05	5	89.06	0	0.00	89.00	5	4,428	0.11%
2019/03/04	5	90.24	1	89.90	89.70	4	4,508	0.09%
2019/02/27	1	87.70	3	87.93	89.40	-2	4,636	-0.04%
2019/02/26	5	89.50	2	89.55	86.20	3	4,519	0.07%
2019/02/25	2	87.70	4	88.30	87.90	-2	4,411	-0.05%
2019/02/22	1	87.20	8.1	87.45	87.20	-7.1	4,388	-0.16%
2019/02/21	33	87.84	4.1	87.09	86.80	28.9	4,351	0.66%
2019/02/20	13	89.39	1	89.60	89.60	12	4,263	0.28%
2019/02/19	20	91.35	0.2	90.10	90.40	19.8	4,243	0.47%
2019/02/18	0	90.50	0.2	90.50	90.70	-0.2	4,234	0.00%
2019/02/15	2	90.70	4	90.00	90.50	-2	4,227	-0.05%
2019/02/14	2.2	89.78	58.2	90.86	90.60	-56	4,241	-1.32%
2019/02/13	9	89.17	22.4	90.74	88.10	-13.4	4,182	-0.32%
2019/02/12	49	90.92	5.6	91.11	90.50	43.4	4,148	1.05%
2019/02/11	17	92.02	8	90.46	93.70	9	4,140	0.22%
2019/01/30	5	87.04	2	85.80	85.30	3	4,064	0.07%
2019/01/29	16.3	84.82	4	84.78	85.30	12.3	4,034	0.30%
2019/01/28	4	86.07	8.2	85.15	85.00	-4.2	4,018	-0.10%
2019/01/25	5	84.44	71.9	84.05	85.00	-66.9	4,015	-1.67%
2019/01/24	4	81.97	2.4	82.35	82.00	1.6	4,066	0.04%
2019/01/23	1	81.70	1	81.29	81.20	0	4,083	0.00%
2019/01/22	0	81.50	5	81.94	82.10	-5	4,063	-0.12%
2019/01/21	14	82.71	15	81.79	83.00	-1	4,016	-0.02%
2019/01/18	15	81.76	38.1	81.45	81.50	-23.1	3,920	-0.59%
2019/01/17	8	77.94	2	78.30	77.00	6	3,767	0.16%
2019/01/16	2	78.00	28	78.25	78.30	-26	3,784	-0.69%
2019/01/15	1.2	76.50	0	0.00	77.20	1.2	3,784	0.03%
2019/01/14	5	75.90	2.2	75.60	74.80	2.8	3,804	0.07%
2019/01/11	49	76.14	14	76.53	75.90	35	3,877	0.90%
2019/01/10	14	76.39	0	0.00	77.20	14	3,888	0.36%
2019/01/09	10	74.65	21	74.52	75.00	-11	3,905	-0.28%
2019/01/08	38	73.21	6.3	73.74	73.20	31.7	3,938	0.81%
2019/01/07	4	75.73	0.4	74.80	74.80	3.6	3,989	0.09%
2019/01/04	1.2	75.93	28	74.90	76.00	-26.8	3,999	-0.67%
2019/01/03	1	76.40	21	76.37	76.80	-20	3,985	-0.50%
2019/01/02	5	76.06	10	75.75	75.80	-5	3,981	-0.13%