立積 (4968)-中國信託-新竹券商分點個股進出

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

立積

(4968)

可現股當沖

股價
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/20	0	0.00	5	173.20	174.00	-5	2,766	-0.18%
2024/11/19	3	177.17	4	174.12	178.00	-1	2,762	-0.04%
2024/11/18	10	175.00	0	0.00	173.00	10	2,714	0.37%
2024/11/15	16	182.94	2	184.25	181.50	14	2,694	0.52%
2024/11/14	13	191.00	13	182.38	181.50	0	2,657	0.00%
2024/11/13	5.1	178.40	4	182.63	187.00	1.1	2,459	0.04%
2024/11/12	11	173.91	1.1	173.91	170.00	9.9	2,362	0.42%
2024/11/11	16	174.22	0	0.00	177.50	16	2,368	0.68%
2024/11/08	1.2	167.17	0	0.00	167.00	1.2	2,352	0.05%
2024/11/06	0.1	164.50	0	0.00	163.00	0.1	2,412	0.00%
2024/11/05	0	159.00	0	0.00	158.00	0	2,415	0.00%
2024/11/04	2	158.25	0	0.00	158.00	2	2,449	0.08%
2024/11/01	1	162.10	0	0.00	166.00	1	2,419	0.04%
2024/10/29	2	168.00	0	0.00	168.50	2	2,495	0.08%
2024/10/28	1	175.00	0	0.00	173.00	1	2,534	0.04%
2024/10/25	2	177.00	0	0.00	175.50	2	2,618	0.08%
2024/10/23	0	185.50	0	0.00	185.00	0	2,784	0.00%
2024/10/18	4	188.38	3.2	179.69	179.50	0.8	2,867	0.03%
2024/10/17	1	197.00	3	191.00	193.00	-2	2,874	-0.07%
2024/10/16	2	189.25	8	189.75	188.50	-6	2,910	-0.21%
2024/10/15	4	195.00	1	196.00	193.00	3	2,999	0.10%
2024/10/14	2	189.25	0	0.00	191.00	2	3,017	0.07%
2024/10/11	1	192.50	1	187.50	187.50	0	3,028	0.00%
2024/10/09	2	192.50	1	189.06	187.50	1	3,067	0.03%
2024/10/08	4	192.25	3	194.50	194.50	1	3,129	0.03%
2024/10/07	0	0.00	2	184.00	185.00	-2	3,130	-0.06%
2024/10/04	0	184.00	1	185.00	184.00	-1	3,260	-0.03%
2024/10/01	2.2	192.41	2	187.75	189.00	0.2	3,533	0.01%
2024/09/30	0	0.00	0.9	194.00	193.50	-0.9	3,618	-0.02%
2024/09/27	1	200.00	0	195.00	199.00	1	3,786	0.03%
2024/09/26	5.4	200.88	3	200.33	199.50	2.4	3,817	0.06%
2024/09/25	0	0.00	3	189.00	198.00	-3	3,735	-0.08%
2024/09/24	16	183.75	16	180.00	180.00	0	3,683	0.00%
2024/09/23	2	181.00	0	0.00	183.50	2	3,730	0.05%
2024/09/20	10	179.00	0	0.00	179.00	10	3,817	0.26%
2024/09/19	0	0.00	2.1	176.61	178.50	-2.1	3,864	-0.05%
2024/09/18	1	176.00	0	0.00	175.50	1	3,926	0.03%
2024/09/16	0	0.00	29	184.17	183.00	-29	4,155	-0.70%
2024/09/13	0.1	172.00	1	171.50	171.50	-0.9	4,216	-0.02%
2024/09/12	1	171.01	1	172.50	172.00	0	4,406	0.00%
2024/09/11	5	161.50	6	165.25	166.00	-1	4,544	-0.02%
2024/09/10	12	162.79	11	161.00	161.00	1	4,720	0.02%
2024/09/04	5.4	167.28	3	163.53	162.00	2.4	5,007	0.05%
2024/09/02	6	183.25	7	181.00	181.00	-1	4,987	-0.02%
2024/08/30	11.5	182.15	12	184.04	184.00	-0.5	4,987	-0.01%
2024/08/28	1	174.00	1	176.50	176.00	0	4,946	0.00%
2024/08/27	15	181.33	15	178.17	178.50	0	4,930	0.00%
2024/08/23	4.3	180.53	0	0.00	181.50	4.3	4,946	0.09%
2024/08/22	9	182.22	1	180.00	180.00	8	5,033	0.16%
2024/08/21	0	0.00	17.1	179.00	180.00	-17.1	5,042	-0.34%
2024/08/20	17	184.06	5	183.00	183.00	12	5,049	0.24%
2024/08/19	5	182.50	1	183.00	182.50	4	5,035	0.08%
2024/08/16	18	180.61	0	0.00	179.00	18	5,025	0.36%
2024/08/14	2	180.25	2	180.50	177.50	0	5,012	0.00%
2024/08/13	0	0.00	2	176.00	174.50	-2	5,029	-0.04%
2024/08/12	3.7	173.27	3	174.50	171.50	0.7	5,051	0.01%
2024/08/09	2	172.75	2	177.50	171.00	0	5,001	0.00%
2024/08/08	6	174.00	4	174.13	170.50	2	4,937	0.04%
2024/08/06	2	164.50	2	172.00	172.00	0	4,892	0.00%
2024/08/05	3.2	178.62	0	0.00	176.50	3.2	4,889	0.07%
2024/08/02	5	204.00	2	198.50	196.00	3	4,955	0.06%
2024/07/31	1	222.50	3	216.00	217.00	-2	4,930	-0.04%
2024/07/30	6	205.75	6	205.25	213.00	0	4,908	0.00%
2024/07/29	2.4	214.77	0	0.00	213.50	2.4	4,846	0.05%
2024/07/26	11	226.50	22	232.09	237.00	-11	4,792	-0.23%
2024/07/23	0	0.00	2	221.00	222.00	-2	4,765	-0.04%
2024/07/22	1.3	224.27	3	213.17	213.50	-1.7	4,783	-0.04%
2024/07/19	25	229.88	23.1	233.48	228.00	1.9	4,709	0.04%
2024/07/18	15	236.67	15	234.93	238.00	0	4,664	0.00%
2024/07/17	12.8	239.61	12	237.75	240.00	0.8	4,610	0.02%
2024/07/16	9	237.83	3.3	238.28	239.00	5.7	4,566	0.12%
2024/07/15	0.1	233.00	2.1	230.26	231.50	-2	4,491	-0.04%
2024/07/12	4	225.00	14	223.96	225.00	-10	4,476	-0.22%
2024/07/11	10.5	230.35	11	228.91	225.50	-0.5	4,468	-0.01%
2024/07/10	21.2	235.64	20.1	234.99	230.50	1	4,441	0.02%
2024/07/09	15	232.07	5	232.70	233.00	10	4,350	0.23%
2024/07/08	6.1	232.17	0.5	233.00	230.50	5.6	4,285	0.13%
2024/07/05	31.1	238.79	34.6	242.55	243.00	-3.5	4,168	-0.08%
2024/07/04	10	227.60	11	228.91	230.50	-1	3,946	-0.03%
2024/07/03	6.7	229.70	1	234.50	222.00	5.7	3,858	0.15%
2024/07/02	1	230.50	0	0.00	230.00	1	3,786	0.03%
2024/07/01	10.4	222.28	24	227.00	221.50	-13.6	3,718	-0.37%
2024/06/28	4	230.75	14	233.29	229.50	-10	3,668	-0.27%
2024/06/27	1.1	237.73	1	231.50	228.50	0.1	3,647	0.00%
2024/06/26	9	238.83	4.3	239.23	238.50	4.7	3,604	0.13%
2024/06/25	4.3	229.65	0	0.00	233.50	4.3	3,538	0.12%
2024/06/24	5	238.80	5	241.00	236.50	0	3,483	0.00%
2024/06/21	17.3	241.26	39.1	248.29	246.00	-21.8	3,415	-0.64%
2024/06/20	26	235.56	22.8	234.72	239.00	3.2	3,166	0.10%
2024/06/19	14.5	231.93	14	226.39	222.50	0.5	3,064	0.02%
2024/06/18	32.1	235.39	26.5	234.08	233.00	5.6	2,909	0.19%
2024/06/17	27	226.24	56	222.68	233.50	-29	2,810	-1.03%
2024/06/14	4	220.50	15.2	217.32	218.50	-11.2	2,657	-0.42%
2024/06/13	27	200.22	8	203.38	204.00	19	2,493	0.76%
2024/06/12	0	0.00	1	191.00	189.50	-1	2,403	-0.04%
2024/06/11	1	190.00	3	189.17	190.00	-2	2,441	-0.08%
2024/06/07	2	183.50	0	0.00	184.00	2	2,479	0.08%
2024/06/06	2	190.50	1	185.00	182.00	1	2,579	0.04%
2024/06/04	0	0.00	1	194.00	191.00	-1	2,807	-0.04%
2024/06/03	1	192.00	2.3	187.97	186.00	-1.3	2,890	-0.04%
2024/05/31	1.1	190.93	0	0.00	189.50	1.1	3,046	0.03%
2024/05/30	0.2	195.50	0	0.00	192.00	0.2	3,144	0.01%
2024/05/29	1	200.00	0	0.00	200.50	1	3,481	0.03%
2024/05/28	5	205.20	4	204.50	203.00	1	3,648	0.03%
2024/05/27	1	193.00	1	194.00	194.50	0	3,632	0.00%
2024/05/21	0	0.00	2	186.00	186.00	-2	3,882	-0.05%
2024/05/20	2	190.25	0	0.00	189.00	2	4,057	0.05%
2024/05/17	0	0.00	3.1	191.98	190.50	-3.1	4,159	-0.07%
2024/05/16	1.1	184.89	6	186.17	197.00	-4.9	4,363	-0.11%
2024/05/15	1.1	181.43	4	180.63	180.50	-3	4,470	-0.07%
2024/05/13	2.1	177.99	1	178.00	177.00	1.1	4,748	0.02%
2024/05/10	2.1	179.05	0	0.00	182.00	2.1	4,932	0.04%
2024/05/09	2.1	190.94	0	0.00	185.50	2.1	4,993	0.04%
2024/05/08	4.6	195.10	14	196.21	195.00	-9.5	5,055	-0.19%
2024/05/07	2.1	189.48	1	186.50	190.50	1.1	5,047	0.02%
2024/05/03	0.1	186.00	0	0.00	183.00	0.1	5,293	0.00%
2024/05/02	0	0.00	12	179.79	183.50	-12	5,275	-0.23%
2024/04/30	8.2	183.75	2	182.50	183.50	6.2	5,280	0.12%
2024/04/29	22	180.25	1	181.50	180.00	21	5,265	0.40%
2024/04/26	2.2	173.83	1	176.00	172.50	1.2	5,262	0.02%
2024/04/25	5	165.00	0	0.00	165.00	5	5,235	0.10%
2024/04/24	1	166.50	1	168.50	168.50	0	5,244	0.00%
2024/04/22	3	165.67	1	166.98	162.50	2	5,270	0.04%
2024/04/19	0.5	171.00	2	169.50	169.00	-1.5	5,275	-0.03%
2024/04/18	0	0.00	1	178.00	175.50	-1	5,266	-0.02%
2024/04/17	0.1	173.77	0	0.00	173.00	0.1	5,252	0.00%
2024/04/16	0	0.00	4	177.75	173.50	-4	5,240	-0.08%
2024/04/12	1	187.50	1	188.50	187.00	0	5,289	0.00%
2024/04/11	4	191.25	2.3	191.61	190.50	1.7	5,311	0.03%
2024/04/10	5	189.20	2	189.25	192.00	3	5,358	0.06%
2024/04/09	4	183.00	5.1	183.12	185.00	-1.1	5,387	-0.02%
2024/04/08	2.1	190.47	5.2	191.53	186.50	-3.1	5,378	-0.06%
2024/04/02	2.1	211.31	0	0.00	206.50	2.1	5,326	0.04%
2024/03/29	0.2	206.50	0	207.00	205.50	0.1	5,474	0.00%
2024/03/28	2	204.00	0.5	213.00	204.50	1.5	5,518	0.03%
2024/03/27	0	0.00	1	214.50	214.00	-1	5,602	-0.02%
2024/03/26	1	216.00	1	219.50	216.00	0	5,849	0.00%
2024/03/22	0.7	222.57	0.2	225.50	225.00	0.5	6,016	0.01%
2024/03/21	2	217.50	0	0.00	219.00	2	6,006	0.03%
2024/03/20	1.5	219.47	0.4	214.00	215.50	1.1	6,018	0.02%
2024/03/19	0	0.00	0.5	224.50	223.00	-0.5	5,994	-0.01%
2024/03/18	1.6	225.56	1	228.00	230.00	0.6	5,978	0.01%
2024/03/15	5	224.20	5	227.58	223.00	0	6,030	0.00%
2024/03/14	2.1	222.76	1	223.50	222.50	1.1	6,039	0.02%
2024/03/13	3	230.33	3.5	230.57	229.00	-0.5	6,024	-0.01%
2024/03/12	6	233.75	7	232.78	235.50	-1	5,997	-0.02%
2024/03/11	2	223.50	5	223.70	223.00	-3	5,931	-0.05%
2024/03/08	17	233.06	8	232.19	224.50	9	5,921	0.15%
2024/03/07	14.5	237.19	21.1	235.55	235.00	-6.6	5,807	-0.11%
2024/03/06	8.7	236.07	8	235.06	234.00	0.7	5,830	0.01%
2024/03/05	1.1	222.59	9	223.67	227.00	-7.9	5,712	-0.14%
2024/03/04	38.2	231.61	23.1	226.39	223.50	15.1	5,662	0.27%
2024/03/01	10.1	238.84	8.1	243.30	248.00	2	5,407	0.04%
2024/02/29	6	227.50	7	224.64	225.50	-1	5,275	-0.02%
2024/02/27	4	217.75	2	215.50	221.00	2	5,326	0.04%
2024/02/26	1.5	220.67	0	0.00	222.00	1.5	5,391	0.03%
2024/02/23	4.5	223.89	10.1	222.61	223.50	-5.6	5,379	-0.10%
2024/02/22	1	233.00	4	232.63	226.00	-3	5,334	-0.06%
2024/02/21	27.1	227.38	18.3	227.84	230.00	8.8	5,268	0.17%
2024/02/20	5	217.71	8	216.13	222.00	-3	5,102	-0.06%
2024/02/19	14.2	222.02	4	222.38	222.00	10.2	4,983	0.20%
2024/02/16	6	211.83	5	214.20	218.00	1	4,747	0.02%
2024/02/15	4.8	192.64	18	196.06	198.50	-13.3	4,587	-0.29%
2024/02/05	1	179.50	2	183.50	180.50	-1	4,454	-0.02%
2024/02/02	6.2	187.11	36	187.72	188.00	-29.9	4,347	-0.69%
2024/02/01	10	178.65	8	176.19	176.00	2	4,161	0.05%
2024/01/31	6	176.92	20	176.90	179.00	-14	4,108	-0.34%
2024/01/30	16	170.06	6	171.00	171.00	10	4,033	0.25%
2024/01/29	16	181.32	32.2	180.21	175.50	-16.2	3,982	-0.41%
2024/01/26	35	176.57	20	176.03	176.00	15	3,783	0.40%
2024/01/25	0	0.00	30	169.00	168.50	-30	3,656	-0.82%
2024/01/24	4.3	174.19	6	173.00	171.50	-1.7	3,664	-0.05%
2024/01/23	3	174.17	2	171.75	173.00	1	3,649	0.03%
2024/01/22	7	169.29	4	171.63	172.00	3	3,623	0.08%
2024/01/18	0	0.00	1	160.50	160.00	-1	3,614	-0.03%
2024/01/17	6	162.83	1	162.50	163.50	5	3,621	0.14%
2024/01/16	2	167.25	0	0.00	166.50	2	3,605	0.06%
2024/01/15	1	167.00	0	0.00	169.00	1	3,611	0.03%
2024/01/12	16	164.97	3	166.00	164.50	13	3,603	0.36%
2024/01/11	0	0.00	3	168.00	168.00	-3	3,607	-0.08%
2024/01/10	3	166.00	0	0.00	165.50	3	3,605	0.08%
2024/01/09	3	166.83	8	167.94	165.50	-5	3,618	-0.14%
2024/01/08	6	170.83	5	170.00	168.50	1	3,635	0.03%
2024/01/05	3	165.83	2	165.75	166.00	1	3,610	0.03%
2024/01/04	3	166.67	1	168.00	164.00	2	3,627	0.06%
2024/01/03	10.1	172.24	5.3	178.36	171.00	4.8	3,602	0.13%
2024/01/02	2	183.75	2	183.25	182.00	0	3,536	0.00%
2023/12/29	2	186.50	1	186.50	184.00	1	3,510	0.03%
2023/12/28	6	189.17	8	187.94	186.00	-2	3,481	-0.06%
2023/12/27	14	186.64	7	187.07	190.00	7	3,454	0.20%
2023/12/26	4	188.63	3	189.83	191.00	1	3,299	0.03%
2023/12/25	2	189.75	0	0.00	189.00	2	3,261	0.06%
2023/12/22	18.1	188.12	32.2	186.56	189.00	-14.1	3,204	-0.44%
2023/12/21	24.2	182.02	22	184.93	187.00	2.2	3,084	0.07%
2023/12/20	5	177.60	11.1	177.16	180.00	-6.1	2,826	-0.22%
2023/12/19	0	0.00	16	166.50	164.00	-16	2,678	-0.60%
2023/12/18	1	171.50	1	168.50	168.50	0	2,651	0.00%
2023/12/15	3	173.50	1	171.50	172.00	2	2,633	0.08%
2023/12/14	2	168.00	2	168.00	170.00	0	2,593	0.00%
2023/12/13	4	169.25	4	169.13	168.50	0	2,560	0.00%
2023/12/12	7	172.79	4	167.63	168.00	3	2,549	0.12%
2023/12/11	2	170.50	4	171.13	168.50	-2	2,474	-0.08%
2023/12/08	2	169.00	2	170.25	169.00	0	2,438	0.00%
2023/12/07	1	166.50	1	167.00	166.00	0	2,409	0.00%
2023/12/06	4.3	171.28	0	0.00	169.50	4.3	2,376	0.18%
2023/12/05	0	169.50	2	170.00	169.50	-2	2,351	-0.08%
2023/12/04	5.1	173.21	4	172.25	172.00	1.1	2,310	0.05%
2023/12/01	8	169.69	4	168.00	167.50	4	2,252	0.18%
2023/11/30	1	163.00	3	163.00	162.50	-2	2,142	-0.09%
2023/11/29	3	166.33	12.5	167.21	167.00	-9.5	2,094	-0.45%
2023/11/28	16	164.59	0.1	162.50	165.00	15.9	2,040	0.78%
2023/11/27	25	157.16	3	157.67	157.50	22	1,943	1.13%
2023/11/24	6.1	157.36	9	158.56	159.50	-2.9	1,876	-0.15%
2023/11/22	6	147.33	1.2	146.83	148.00	4.8	1,626	0.30%
2023/11/21	1	145.00	0	0.00	145.00	1	1,605	0.06%
2023/11/20	2	143.25	0	0.00	142.50	2	1,567	0.13%
2023/11/17	1	136.00	2	138.00	137.50	-1	1,504	-0.07%
2023/11/16	0	0.00	0	134.50	134.50	0	1,492	0.00%
2023/11/15	0	0.00	5	136.00	136.00	-5	1,496	-0.33%
2023/11/13	2	134.75	1	136.00	134.00	1	1,499	0.07%
2023/11/10	1	131.50	0	132.00	132.00	1	1,467	0.07%
2023/11/09	6	135.83	6	133.58	133.00	0	1,475	0.00%
2023/11/08	6	133.42	1	133.50	135.00	5	1,480	0.34%
2023/11/07	0	0.00	1	133.00	132.00	-1	1,480	-0.07%
2023/11/06	1	127.99	0	0.00	128.00	1	1,461	0.07%
2023/11/03	0.1	121.50	1	122.00	122.00	-1	1,439	-0.07%
2023/11/02	10	121.40	0	0.00	121.50	10	1,466	0.68%
2023/11/01	3	118.33	18	118.28	118.50	-15	1,475	-1.02%
2023/10/31	2	115.75	0	0.00	115.00	2	1,474	0.14%
2023/10/30	1	122.00	1	124.00	120.50	0	1,478	0.00%
2023/10/26	5	123.00	0	0.00	121.00	5	1,480	0.34%
2023/10/25	5	128.20	5	127.40	127.00	0	1,510	0.00%
2023/10/23	1	126.00	0	0.00	126.00	1	1,580	0.06%
2023/10/19	0.1	131.50	0	0.00	129.50	0.1	1,631	0.01%
2023/10/16	0	0.00	6	132.83	134.00	-6	1,706	-0.35%
2023/10/12	0.2	142.00	0	0.00	142.00	0.2	1,719	0.01%
2023/10/11	1	135.50	0	0.00	135.00	1	1,726	0.06%
2023/10/06	1	142.50	0.1	144.50	145.50	0.9	1,766	0.05%
2023/10/05	0	0.00	0.2	146.50	147.00	-0.2	1,867	-0.01%
2023/10/04	1	144.00	4	144.12	143.00	-3	2,068	-0.15%
2023/10/03	5	150.40	0	0.00	146.50	5	2,201	0.23%
2023/10/02	1	146.50	0	0.00	145.00	1	2,330	0.04%
2023/09/28	1	143.50	1	144.00	144.50	0	2,448	0.00%
2023/09/27	1	141.50	0	0.00	142.00	1	2,613	0.04%
2023/09/26	2	145.25	0	0.00	143.00	2	2,668	0.07%
2023/09/22	0.1	145.50	0	0.00	145.50	0.1	2,784	0.00%
2023/09/20	0.1	149.50	0.3	148.50	147.00	-0.2	2,878	-0.01%
2023/09/19	3	151.00	0	0.00	150.00	3	2,925	0.10%
2023/09/12	0	0.00	5	154.10	153.50	-5	3,163	-0.16%
2023/09/08	0	0.00	1	162.50	162.00	-1	3,342	-0.03%
2023/09/06	2	158.25	8.1	154.97	160.50	-6.1	3,892	-0.16%
2023/09/05	1	160.50	2	160.00	161.50	-1	4,053	-0.02%
2023/09/04	2	155.50	0	0.00	157.00	2	4,157	0.05%
2023/09/01	15	155.50	0.1	157.50	155.50	14.9	4,221	0.35%
2023/08/31	0.1	155.50	0	0.00	155.50	0.1	4,289	0.00%
2023/08/30	2	151.75	1	152.00	151.00	1	4,327	0.02%
2023/08/29	3	148.83	0	0.00	150.00	3	4,484	0.07%
2023/08/25	1	147.00	1	144.00	146.50	0	4,685	0.00%
2023/08/24	1	143.00	0	0.00	144.50	1	4,842	0.02%
2023/08/21	0	0.00	0.1	147.50	147.50	-0.1	5,048	0.00%
2023/08/18	3	149.17	0	0.00	147.50	3	5,123	0.06%
2023/08/15	0.1	147.00	2	146.50	147.50	-1.9	5,244	-0.04%
2023/08/14	0	0.00	2	148.25	147.50	-2	5,382	-0.04%
2023/08/11	6	151.00	3.2	151.11	152.00	2.8	5,447	0.05%
2023/08/10	1.1	158.43	2	155.00	155.00	-1	5,494	-0.02%
2023/08/09	0.2	159.33	0	0.00	159.50	0.2	5,560	0.00%
2023/08/08	1.1	162.77	1	165.50	162.50	0.1	5,626	0.00%
2023/08/04	1.1	156.91	1.1	158.45	163.00	0	5,905	0.00%
2023/08/02	3	158.00	0	0.00	157.50	3	6,067	0.05%
2023/08/01	3.1	161.58	0	0.00	158.50	3.1	6,146	0.05%
2023/07/31	5.1	161.50	0	0.00	161.00	5.1	6,335	0.08%
2023/07/28	3	162.17	1	164.00	166.50	2	6,543	0.03%
2023/07/27	0	0.00	2	162.25	164.00	-2	6,932	-0.03%
2023/07/26	9.4	158.07	2	156.75	157.00	7.4	7,101	0.10%
2023/07/25	0.1	163.50	0.2	163.00	165.00	-0.2	7,402	0.00%
2023/07/24	6	162.42	4	162.38	163.00	2	7,605	0.03%
2023/07/21	11	168.45	3	166.33	167.50	8	7,798	0.10%
2023/07/20	3.1	170.97	0.2	170.00	169.50	2.9	8,084	0.04%
2023/07/19	3	172.50	0.6	169.50	171.50	2.4	8,296	0.03%
2023/07/18	2.2	173.22	0.4	173.00	172.00	1.8	8,703	0.02%
2023/07/17	6.1	176.53	4	175.75	176.50	2.1	8,842	0.02%
2023/07/14	1.1	182.25	18	180.72	177.00	-16.9	8,947	-0.19%
2023/07/13	7	179.79	18.2	179.51	178.50	-11.2	9,155	-0.12%
2023/07/12	3.2	184.47	9.4	185.58	182.50	-6.2	9,582	-0.06%
2023/07/11	17.5	193.13	16	194.34	192.00	1.5	9,750	0.01%
2023/07/10	9.5	186.38	10	187.15	186.00	-0.6	9,716	-0.01%
2023/07/07	6.3	176.98	2.1	180.00	181.00	4.2	9,930	0.04%
2023/07/06	4	185.00	11	184.86	186.00	-7	10,098	-0.07%
2023/07/05	20.2	183.17	15	184.30	182.00	5.2	10,435	0.05%
2023/07/04	2.2	177.59	3	177.67	178.00	-0.9	10,587	-0.01%
2023/07/03	2	178.25	0	0.00	175.00	2	10,700	0.02%
2023/06/30	0.1	177.00	0	0.00	177.00	0.1	10,678	0.00%
2023/06/29	1.1	175.64	1	178.00	172.00	0.1	10,648	0.00%
2023/06/28	4	170.88	0	0.00	170.50	4	10,581	0.04%
2023/06/27	18	174.53	7	173.21	171.50	11	10,597	0.10%
2023/06/21	5	175.80	0	0.00	175.00	5	10,541	0.05%
2023/06/20	2	178.00	7	176.14	176.00	-5	10,498	-0.05%
2023/06/19	7	180.71	0	0.00	181.00	7	10,452	0.07%
2023/06/15	2	187.00	4	187.75	184.50	-2	10,331	-0.02%
2023/06/14	14	183.14	4	183.63	186.50	10	10,236	0.10%
2023/06/13	14	187.79	12	186.88	183.00	2	10,153	0.02%
2023/06/12	19	194.11	20.1	192.38	191.00	-1.1	9,945	-0.01%
2023/06/09	3.1	180.26	6.1	180.68	180.50	-3.1	9,598	-0.03%
2023/06/08	1.1	175.91	5	173.90	175.50	-3.9	9,416	-0.04%
2023/06/07	3	168.83	2	170.00	171.00	1	9,315	0.01%
2023/06/06	1	165.00	1	166.00	164.50	0	9,266	0.00%
2023/06/05	1	170.50	6	172.50	170.50	-5	9,210	-0.05%
2023/06/02	8	179.19	7	175.79	174.00	1	9,240	0.01%
2023/06/01	1	176.50	2	174.50	178.00	-1	9,102	-0.01%
2023/05/31	4	175.75	0	0.00	174.00	4	9,047	0.04%
2023/05/30	11	175.41	7	175.64	174.50	4	8,946	0.04%
2023/05/29	3	168.50	2	169.25	170.00	1	8,829	0.01%
2023/05/26	3	163.33	7	163.43	161.00	-4	8,912	-0.04%
2023/05/24	10	172.60	10	169.50	168.00	0	8,972	0.00%
2023/05/23	1	169.00	0	0.00	169.00	1	9,168	0.01%
2023/05/22	2	170.50	1	171.00	171.50	1	9,301	0.01%
2023/05/19	13	168.00	1	168.50	169.00	12	9,282	0.13%
2023/05/18	6.1	172.66	11	171.36	172.00	-4.9	9,219	-0.05%
2023/05/17	1	163.50	9	165.72	166.50	-8	9,089	-0.09%
2023/05/16	3	164.17	1	161.50	160.50	2	9,026	0.02%
2023/05/15	6	163.75	0	0.00	163.00	6	8,991	0.07%
2023/05/12	0	0.00	5	168.90	172.00	-5	8,994	-0.06%
2023/05/11	1	173.00	2.1	169.33	168.50	-1.1	9,073	-0.01%
2023/05/10	18	175.31	14	175.43	174.50	4	8,986	0.04%
2023/05/09	4.1	173.28	4.1	172.34	175.00	0.1	8,819	0.00%
2023/05/08	7	175.14	7	173.86	173.50	0	8,661	0.00%
2023/05/05	12	173.17	10	172.75	171.00	2	8,602	0.02%
2023/05/04	20	172.48	14	170.43	169.00	6	8,483	0.07%
2023/05/03	27	184.22	28	185.34	177.00	-1	8,314	-0.01%
2023/05/02	49	183.59	46	186.47	187.50	3	7,956	0.04%
2023/04/28	14.1	167.26	20	166.93	170.50	-6	7,796	-0.08%
2023/04/27	10	160.45	10.1	158.75	158.00	-0.1	7,464	0.00%
2023/04/26	3	163.83	3	166.67	167.00	0	7,261	0.00%
2023/04/25	89	171.20	88	177.07	169.00	1	7,084	0.01%
2023/04/24	6	180.67	4.1	179.74	179.00	1.9	6,806	0.03%
2023/04/21	56.1	181.09	61	178.22	177.50	-5	6,606	-0.07%
2023/04/20	8	175.06	1	175.46	172.50	7	6,320	0.11%
2023/04/19	6	180.75	9	179.50	182.50	-3	6,241	-0.05%
2023/04/18	15	181.80	13.3	181.02	179.00	1.7	6,223	0.03%
2023/04/17	14.3	181.27	12.1	183.57	179.50	2.2	6,223	0.04%
2023/04/14	7.1	166.25	6	168.33	171.00	1.1	5,844	0.02%
2023/04/13	3	162.50	3.2	162.63	163.00	-0.2	5,569	0.00%
2023/04/12	14.2	167.40	11	165.95	165.00	3.2	5,449	0.06%
2023/04/11	7.1	155.16	16	159.34	165.00	-8.9	5,282	-0.17%
2023/04/10	12	151.63	9	151.33	150.00	3	5,191	0.06%
2023/04/07	5	143.41	40	145.61	147.50	-35	4,778	-0.73%
2023/04/06	36	129.76	39	134.14	134.50	-3	4,473	-0.07%
2023/03/31	0	0.00	2	126.00	125.50	-2	4,315	-0.05%
2023/03/30	0	0.00	2	121.75	122.00	-2	4,280	-0.05%
2023/03/28	0	0.00	3.4	121.91	122.00	-3.4	4,247	-0.08%
2023/03/27	4	127.88	0	0.00	127.00	4	4,215	0.09%
2023/03/22	8	130.50	0	0.00	129.00	8	4,233	0.19%
2023/03/21	0	0.00	2	128.50	128.00	-2	4,245	-0.05%
2023/03/20	2	129.50	0	0.00	129.50	2	4,251	0.05%
2023/03/13	1	125.00	0	0.00	129.00	1	4,349	0.02%
2023/03/10	0	0.00	2	131.50	129.00	-2	4,432	-0.05%
2023/03/09	1	133.00	0	0.00	133.00	1	4,469	0.02%
2023/03/07	17	135.00	16.5	134.70	134.50	0.5	4,634	0.01%
2023/03/06	0	0.00	2	132.75	132.50	-2	4,662	-0.04%
2023/03/03	1	132.94	0	0.00	131.00	1	4,830	0.02%
2023/03/02	0	0.00	0	132.50	131.50	0	5,015	0.00%
2023/03/01	1.5	131.00	2	129.25	130.50	-0.5	5,130	-0.01%
2023/02/24	5.1	133.09	2	133.00	132.50	3.1	5,129	0.06%
2023/02/23	2	142.51	4	144.25	141.00	-2	5,029	-0.04%
2023/02/22	2.2	136.70	1.1	135.00	135.50	1.2	4,944	0.02%
2023/02/21	19	143.05	13	142.88	141.50	6	4,913	0.12%
2023/02/20	8	134.31	11	136.55	140.50	-3	4,701	-0.06%
2023/02/17	1	126.00	0	0.00	128.00	1	4,736	0.02%
2023/02/16	1	129.00	0	0.00	129.00	1	4,898	0.02%
2023/02/15	2	128.00	0	0.00	126.50	2	4,976	0.04%
2023/02/14	3.1	127.53	3	129.50	127.50	0.1	5,000	0.00%
2023/02/13	0	0.00	1	127.00	126.00	-1	5,051	-0.02%
2023/02/10	38.1	139.32	36	131.22	131.50	2.1	5,104	0.04%
2023/02/09	43	137.23	45.1	139.89	138.00	-2.1	5,072	-0.04%
2023/02/08	4.1	133.00	4.1	135.12	135.00	0	5,066	0.00%
2023/02/03	1	133.00	4	131.88	130.50	-3	5,172	-0.06%
2023/02/02	6	136.33	4	135.50	135.50	2	5,197	0.04%
2023/02/01	4	131.50	6	132.83	136.00	-2	5,211	-0.04%
2023/01/31	7	133.29	11	130.68	130.50	-4	5,186	-0.08%
2023/01/30	7	130.29	4	129.50	129.50	3	5,131	0.06%
2023/01/17	2	124.50	0	0.00	124.50	2	5,100	0.04%
2023/01/16	4	126.00	4	128.00	128.00	0	5,105	0.00%
2023/01/13	24	126.25	26	125.08	125.00	-2	5,083	-0.04%
2023/01/12	6	129.83	4	128.00	127.50	2	5,045	0.04%
2023/01/11	4	128.00	2	128.75	129.00	2	5,006	0.04%
2023/01/10	12	130.04	14	129.89	128.00	-2	4,990	-0.04%
2023/01/09	11	126.50	11	126.95	127.00	0	4,837	0.00%
2023/01/06	9	124.83	7.4	125.57	127.50	1.6	4,752	0.03%
2023/01/05	15	126.67	13.1	126.43	126.00	1.9	4,648	0.04%
2023/01/04	7.1	118.56	7	119.93	119.50	0.1	4,406	0.00%
2022/12/29	3	112.00	3	113.83	111.50	0	4,260	0.00%
2022/12/28	12	122.42	9	123.06	123.50	3	4,152	0.07%
2022/12/27	3	115.50	3	121.67	122.00	0	3,960	0.00%
2022/12/20	0	112.00	5	112.49	110.00	-5	3,998	-0.13%
2022/12/19	0.1	118.50	0	0.00	115.50	0.1	4,002	0.00%
2022/12/16	1	117.00	0	0.00	116.00	1	4,009	0.02%
2022/12/14	1	121.47	0	0.00	123.00	1	3,985	0.03%
2022/12/09	5	123.70	5	122.00	122.00	0	3,963	0.00%
2022/12/07	2	124.50	5	124.40	124.00	-3	3,949	-0.08%
2022/12/06	0	0.00	7	127.07	126.00	-7	3,931	-0.18%
2022/12/05	3	131.50	3.1	130.51	131.00	-0.1	3,909	0.00%
2022/12/02	17	133.12	7	131.86	130.50	10	3,879	0.26%
2022/12/01	1.1	130.95	3	129.33	130.00	-1.9	3,783	-0.05%
2022/11/30	2.1	129.04	3.4	128.57	128.50	-1.3	3,733	-0.03%
2022/11/29	17	133.53	32	131.78	132.50	-15	3,683	-0.41%
2022/11/28	7.1	131.93	7	132.43	135.50	0.1	3,547	0.00%
2022/11/25	32.2	129.52	38	128.88	129.50	-5.8	3,445	-0.17%
2022/11/24	17.2	125.87	25	127.98	127.50	-7.8	3,258	-0.24%
2022/11/23	17.4	118.93	9	119.00	120.00	8.4	3,051	0.27%
2022/11/22	2.1	111.60	2	115.00	114.00	0.1	2,914	0.00%
2022/11/21	10	112.50	1.1	111.19	111.00	9	2,873	0.31%
2022/11/18	2.1	112.99	1	115.00	111.00	1.1	2,817	0.04%
2022/11/17	13.5	113.49	2	113.50	115.00	11.5	2,782	0.41%
2022/11/16	16	112.19	8	112.44	113.50	8	2,741	0.29%
2022/11/15	14	117.82	1	114.50	114.50	13	2,691	0.48%
2022/11/14	10.1	111.92	19	116.08	117.50	-9	2,501	-0.36%
2022/11/11	2	110.75	6.3	111.05	107.00	-4.3	2,329	-0.18%
2022/11/10	0	0.00	0.1	103.50	105.00	-0.1	2,243	0.00%
2022/11/09	0.4	106.28	0	0.00	106.00	0.4	2,234	0.02%
2022/11/08	0	0.00	0.1	104.96	103.50	-0.1	2,208	0.00%
2022/11/07	0	0.00	1	105.50	106.00	-1	2,136	-0.05%
2022/11/04	13	108.46	2	109.50	105.00	11	2,084	0.53%
2022/11/03	5	103.00	1	98.50	103.50	4	1,955	0.20%
2022/11/02	1	101.50	1	100.00	100.00	0	1,912	0.00%
2022/11/01	1	95.10	2	102.20	101.00	-1	1,866	-0.05%
2022/10/31	2	94.70	3	93.73	95.40	-1	1,793	-0.06%
2022/10/28	1	89.80	0	0.00	89.80	1	1,731	0.06%
2022/10/27	2	93.35	2	94.15	97.10	0	1,639	0.00%
2022/10/26	16	90.32	16	89.48	89.20	0	1,601	0.00%
2022/10/24	0	97.00	0	0.00	93.70	0	1,591	0.00%
2022/10/19	1	97.60	1	99.20	97.70	0	1,619	0.00%
2022/10/14	0.1	95.60	0	0.00	97.00	0.1	1,653	0.00%
2022/10/13	0	0.00	10.5	92.44	88.20	-10.5	1,657	-0.63%
2022/10/11	1	97.00	0	0.00	95.10	1	1,654	0.06%
2022/10/07	0	0.00	1	102.50	102.00	-1	1,691	-0.06%
2022/10/06	1	107.00	0	0.00	104.50	1	1,744	0.06%
2022/10/05	2	105.00	0	0.00	103.50	2	1,748	0.11%
2022/09/30	0.1	97.40	0	0.00	97.50	0.1	1,726	0.00%
2022/09/29	0	0.00	1	93.80	93.90	-1	1,738	-0.06%
2022/09/28	0	0.00	1	99.30	96.80	-1	1,775	-0.06%
2022/09/22	0	0.00	1	110.50	112.50	-1	1,853	-0.05%
2022/09/16	0	0.00	0.1	114.50	115.00	-0.1	1,859	0.00%
2022/09/14	0	0.00	4	118.00	119.50	-4	1,876	-0.21%
2022/09/13	1	128.50	0	0.00	124.00	1	1,868	0.05%
2022/09/12	0.1	129.50	0	0.00	128.00	0.1	1,874	0.00%
2022/09/07	0	0.00	1	126.50	127.00	-1	1,919	-0.05%
2022/08/30	0	0.00	0.3	136.00	136.50	-0.3	2,027	-0.02%
2022/08/29	1	138.00	0.1	136.50	135.00	0.9	2,061	0.04%
2022/08/26	2	144.00	0	0.00	142.50	2	2,078	0.10%
2022/08/22	0	0.00	0.1	145.00	142.50	-0.1	2,276	0.00%
2022/08/19	0	0.00	3	149.00	146.00	-3	2,272	-0.13%
2022/08/18	1	142.50	0	0.00	146.50	1	2,277	0.04%
2022/08/17	3	145.00	0	0.00	145.00	3	2,264	0.13%
2022/08/16	1	148.50	1	149.00	146.00	0	2,269	0.00%
2022/08/15	1	150.50	0	0.00	149.50	1	2,261	0.04%
2022/08/09	0.5	138.00	0	0.00	138.50	0.5	2,241	0.02%
2022/08/08	0.1	139.70	0	0.00	142.00	0.1	2,273	0.00%
2022/07/28	0	0.00	0.1	137.98	138.00	-0.1	2,573	0.00%
2022/07/26	1	136.00	1	136.50	135.50	0	2,718	0.00%
2022/07/22	3	156.00	5	154.20	153.00	-2	2,855	-0.07%
2022/07/21	2	142.75	0	0.00	145.00	2	2,868	0.07%
2022/07/19	1	136.00	0	0.00	136.50	1	2,934	0.03%
2022/07/18	2	138.00	2	136.00	138.00	0	3,037	0.00%
2022/07/15	0	0.00	1	136.50	136.00	-1	3,161	-0.03%
2022/07/14	0	0.00	1	130.00	132.00	-1	3,202	-0.03%
2022/07/13	1	124.00	0	0.00	123.00	1	3,218	0.03%
2022/07/11	0	0.00	1	134.00	133.00	-1	3,215	-0.03%
2022/07/08	2.1	130.10	0	0.00	134.50	2.1	3,316	0.06%
2022/07/04	5	139.50	4	134.00	130.50	1	3,546	0.03%
2022/07/01	3	143.00	0.1	146.31	142.50	2.9	3,539	0.08%
2022/06/30	2	160.25	0.1	163.31	158.00	1.9	3,560	0.05%
2022/06/27	5	178.02	5	181.00	182.00	0	3,621	0.00%
2022/06/23	1	172.50	0	0.00	173.00	1	3,616	0.03%
2022/06/21	0	182.50	1	187.50	187.50	-1	3,589	-0.03%
2022/06/20	2	182.50	0	0.00	179.00	2	3,580	0.06%
2022/06/17	1	195.98	0	0.00	191.00	1	3,556	0.03%
2022/06/14	0	0.00	2	198.00	206.50	-2	3,502	-0.06%
2022/06/13	0	0.00	2	210.75	205.50	-2	3,474	-0.06%
2022/06/10	1	218.47	2	216.50	221.00	-1	3,455	-0.03%
2022/06/09	0	0.00	1	217.50	217.50	-1	3,443	-0.03%
2022/06/08	1	226.50	0	0.00	218.50	1	3,448	0.03%
2022/06/07	0	0.00	1	220.00	221.00	-1	3,425	-0.03%
2022/06/06	1	218.50	6.4	216.95	222.50	-5.4	3,405	-0.16%
2022/06/02	3	222.83	5	217.00	217.00	-2	3,412	-0.06%
2022/06/01	9	224.67	4	220.75	222.50	5	3,396	0.15%
2022/05/31	4	216.63	1	221.00	217.50	3	3,324	0.09%
2022/05/30	2	212.25	0	0.00	212.00	2	3,245	0.06%
2022/05/26	0.3	200.00	1	202.00	197.00	-0.7	3,223	-0.02%
2022/05/25	0	0.00	3	204.00	204.50	-3	3,244	-0.09%
2022/05/24	0.2	205.00	1	204.00	203.50	-0.8	3,278	-0.02%
2022/05/19	1	203.00	1	210.00	211.50	0	3,248	0.00%
2022/05/16	0	0.00	1.1	208.98	206.00	-1.1	3,210	-0.03%
2022/05/13	0	0.00	1	214.00	215.00	-1	3,171	-0.03%
2022/05/12	1	214.00	0.4	214.00	210.50	0.6	3,154	0.02%
2022/05/11	1	215.00	2	215.00	213.00	-1	3,102	-0.03%
2022/05/06	4	214.63	0	0.00	214.50	4	2,954	0.14%
2022/05/05	8.1	225.01	6.1	225.93	225.00	2	2,910	0.07%
2022/05/04	4	214.38	10.1	215.46	220.00	-6.1	2,791	-0.22%
2022/05/03	7	206.07	6	207.00	210.00	1	2,690	0.04%
2022/04/29	14	206.18	11.5	203.98	202.50	2.5	2,624	0.10%
2022/04/28	7.5	194.71	8	198.56	201.00	-0.5	2,508	-0.02%
2022/04/27	5	186.90	8	185.69	186.50	-3	2,447	-0.12%
2022/04/26	4	200.50	3	197.50	195.00	1	2,388	0.04%
2022/04/25	2	201.55	0	0.00	199.00	2	2,345	0.09%
2022/04/22	4	217.38	6	216.25	215.50	-2	2,295	-0.09%
2022/04/21	3	212.83	4.5	216.11	216.00	-1.5	2,178	-0.07%
2022/04/20	4	209.88	2	208.50	205.00	2	2,026	0.10%
2022/04/19	0	0.00	1	200.00	203.50	-1	1,946	-0.05%
2022/04/18	1	197.00	1	192.00	194.00	0	1,877	0.00%
2022/04/15	3	195.33	5	195.70	194.00	-2	1,831	-0.11%
2022/04/14	11	205.82	9	205.56	203.00	2	1,787	0.11%
2022/04/13	4	203.63	4	201.13	202.00	0	1,670	0.00%
2022/04/12	9	200.50	9	198.89	201.00	0	1,570	0.00%
2022/04/11	3.6	191.75	4	192.50	188.50	-0.4	1,427	-0.03%
2022/04/08	1	188.00	0	0.00	192.50	1	1,328	0.08%
2022/04/07	1	175.00	0	0.00	175.00	1	1,274	0.08%
2022/04/06	4	189.75	5	185.50	178.50	-1	1,241	-0.08%
2022/04/01	4	194.25	5	192.60	193.00	-1	1,176	-0.09%
2022/03/31	3	190.33	0	0.00	190.00	3	1,118	0.27%
2022/03/18	0.1	181.50	0	0.00	184.50	0.1	1,272	0.01%
2022/03/16	0	175.00	0	0.00	175.00	0	1,274	0.00%
2022/03/15	1	180.50	1.3	180.66	174.00	-0.3	1,284	-0.02%
2022/03/10	0.1	196.00	0	0.00	195.50	0.1	1,319	0.01%
2022/03/08	1	181.00	0	0.00	178.50	1	1,312	0.08%
2022/03/03	0	0.00	1	215.50	215.50	-1	1,309	-0.08%
2022/02/22	0	0.00	1	211.50	214.00	-1	1,366	-0.07%
2022/02/18	0.1	215.00	1.4	219.06	216.00	-1.3	1,552	-0.08%
2022/02/16	11	222.50	0	0.00	220.00	11	1,649	0.67%
2022/02/08	0.1	230.50	0	0.00	230.50	0.1	1,691	0.01%
2022/01/26	0	0.00	2	221.50	221.00	-2	1,695	-0.12%
2022/01/25	1	220.50	0	0.00	219.50	1	1,711	0.06%
2022/01/24	0	0.00	4	219.75	227.50	-4	1,730	-0.23%
2022/01/21	2.1	239.76	0.1	239.00	235.50	2	1,759	0.11%
2022/01/20	2.2	248.64	2	250.50	243.00	0.2	1,846	0.01%
2022/01/14	1	235.00	1	237.00	236.50	0	2,289	0.00%
2022/01/13	0	243.50	0	0.00	240.50	0	2,301	0.00%
2022/01/07	1	255.50	0	0.00	254.50	1	2,338	0.04%
2022/01/06	0	258.50	1	257.00	257.00	-1	2,353	-0.04%
2022/01/04	0	0.00	1	263.00	264.50	-1	2,358	-0.04%
2022/01/03	1	266.00	0	0.00	266.00	1	2,356	0.04%
2021/12/29	0	0.00	1	275.00	274.00	-1	2,388	-0.04%
2021/12/28	1	277.00	0	0.00	276.50	1	2,405	0.04%
2021/12/24	1	275.00	0	0.00	275.50	1	2,435	0.04%
2021/12/23	1	280.00	1	278.50	276.50	0	2,464	0.00%
2021/12/22	1	285.00	0	0.00	282.50	1	2,458	0.04%
2021/12/21	1	288.50	0	0.00	287.50	1	2,446	0.04%
2021/12/20	4	288.50	10	291.15	292.00	-6	2,434	-0.25%
2021/12/17	1	275.00	1	272.00	280.00	0	2,393	0.00%
2021/12/16	7	278.36	3.1	278.65	279.50	3.9	2,467	0.16%
2021/12/15	0.2	270.00	0	0.00	270.00	0.2	2,444	0.01%
2021/12/14	1	264.00	0	0.00	260.00	1	2,437	0.04%
2021/12/13	1	265.00	0.1	263.00	261.00	0.9	2,424	0.04%
2021/12/09	0	0.00	1	264.50	264.50	-1	2,410	-0.04%
2021/12/08	1	257.04	0	0.00	256.50	1	2,402	0.04%
2021/12/07	0	0.00	1	255.50	256.00	-1	2,416	-0.04%
2021/12/06	2.3	261.72	2	260.00	260.00	0.3	2,397	0.01%
2021/12/03	6	273.33	3	272.50	272.50	3	2,375	0.13%
2021/12/02	2	273.25	0	0.00	270.00	2	2,377	0.08%
2021/12/01	4	279.38	2	277.50	277.50	2	2,397	0.08%
2021/11/30	5	283.00	7	278.50	275.00	-2	2,388	-0.08%
2021/11/26	1	288.00	0	0.00	284.00	1	2,361	0.04%
2021/11/25	1	296.50	1	296.00	292.00	0	2,329	0.00%
2021/11/24	3.1	303.69	0	306.50	304.50	3.1	2,297	0.13%
2021/11/23	2	315.50	0	0.00	309.50	2	2,274	0.09%
2021/11/22	2	317.25	1	318.50	316.50	1	2,266	0.04%
2021/11/19	3.1	329.69	1	332.00	326.00	2.1	2,261	0.09%
2021/11/18	4.2	335.96	1	330.50	328.00	3.2	2,230	0.14%
2021/11/17	9	334.78	9	334.83	335.00	0	2,174	0.00%
2021/11/16	2	322.25	6.6	335.50	335.50	-4.6	2,052	-0.22%
2021/11/15	5	306.90	3	308.98	305.00	2	1,998	0.10%
2021/11/12	2.1	301.43	2	298.75	300.00	0.1	1,987	0.01%
2021/11/11	1	294.50	17	294.68	294.50	-16	1,949	-0.82%
2021/11/10	1	290.50	12	290.21	289.50	-11	1,953	-0.56%
2021/11/09	0	0.00	1	291.00	289.00	-1	1,967	-0.05%
2021/11/08	1	290.00	1	299.50	286.00	0	1,981	0.00%
2021/11/05	0	0.00	1.8	297.05	295.50	-1.8	2,009	-0.09%
2021/11/04	0.1	299.50	3	299.33	296.50	-2.9	2,051	-0.14%
2021/11/03	3	293.50	3	301.00	297.00	0	2,046	0.00%
2021/11/02	13	292.19	8	296.63	291.00	5	2,075	0.24%
2021/11/01	23	301.41	28	300.59	300.50	-5	2,108	-0.24%
2021/10/29	57	292.05	35	291.74	288.00	22	2,099	1.05%
2021/10/28	4	320.38	4	321.38	320.00	0	2,062	0.00%
2021/10/27	30	323.62	20	326.55	327.50	10	1,993	0.50%
2021/10/26	7	299.50	7	300.14	306.50	0	1,835	0.00%
2021/10/25	10	271.15	6	275.67	279.00	4	1,762	0.23%
2021/10/22	4	247.50	4	249.75	254.00	0	1,638	0.00%
2021/10/21	2	231.50	0.1	230.00	231.00	1.9	1,597	0.12%
2021/10/18	1	223.50	0	0.00	232.50	1	1,631	0.06%
2021/10/15	0	0.00	1	237.00	226.50	-1	1,644	-0.06%
2021/10/14	2	233.00	1	236.00	231.00	1	1,633	0.06%
2021/10/08	7	221.50	1	222.50	221.50	6	1,646	0.36%
2021/10/07	0	0.00	3	218.17	217.00	-3	1,645	-0.18%
2021/10/06	0	218.00	0.1	213.00	212.00	-0.1	1,668	-0.01%
2021/10/05	1	217.50	8	214.56	219.50	-7	1,642	-0.43%
2021/10/01	3	226.00	4	229.00	220.00	-1	1,636	-0.06%
2021/09/30	1	237.00	1	247.50	236.50	0	1,656	0.00%
2021/09/28	1	253.00	0	0.00	251.00	1	1,651	0.06%
2021/09/27	1	246.50	2	245.25	249.00	-1	1,663	-0.06%
2021/09/24	1	251.00	0	0.00	249.00	1	1,659	0.06%
2021/09/23	5.1	273.29	3	282.00	257.00	2.1	1,663	0.13%
2021/09/22	0.1	377.50	4	388.13	391.50	-3.9	1,606	-0.24%
2021/09/17	2	396.50	1	405.00	392.50	1	1,605	0.06%
2021/09/16	3	403.00	1	407.50	396.50	2	1,622	0.12%
2021/09/14	0	0.00	0.2	394.00	397.00	-0.2	1,628	-0.01%
2021/09/13	0	0.00	1	393.00	393.00	-1	1,632	-0.06%
2021/09/10	14	394.53	1	391.50	391.50	13	1,628	0.80%
2021/09/07	4	386.13	8	386.81	388.00	-4	1,624	-0.25%
2021/09/03	0	0.00	2	372.00	375.00	-2	1,587	-0.13%
2021/09/02	0	385.00	0	0.00	365.00	0	1,594	0.00%
2021/09/01	0	0.00	4	384.75	385.50	-4	1,635	-0.24%
2021/08/27	1	372.50	0	0.00	371.50	1	1,685	0.06%
2021/08/25	2	390.50	1	382.50	380.00	1	1,700	0.06%
2021/08/24	1	374.00	1	370.00	374.50	0	1,697	0.00%
2021/08/18	1	368.00	2	343.50	371.00	-1	1,797	-0.06%
2021/08/13	0	0.00	1	379.00	384.00	-1	1,810	-0.06%
2021/08/12	3	375.67	2	375.25	378.50	1	1,839	0.05%
2021/08/11	1	370.00	1	372.50	370.00	0	1,850	0.00%
2021/08/10	1	363.50	0	0.00	360.00	1	1,875	0.05%
2021/08/06	0	0.00	1	395.00	395.00	-1	1,937	-0.05%
2021/08/05	2.1	389.69	1.1	390.19	394.00	1.1	1,949	0.05%
2021/08/04	1	400.00	4.4	403.61	411.00	-3.4	2,009	-0.17%
2021/08/03	0	0.00	0.2	401.00	400.50	-0.2	2,055	-0.01%
2021/08/02	2	408.00	4	410.63	408.00	-2	2,077	-0.10%
2021/07/30	1	407.50	1	401.00	400.00	0	2,115	0.00%
2021/07/28	1	423.00	0.1	410.00	416.00	0.9	2,190	0.04%
2021/07/27	4	437.63	2	443.50	425.50	2	2,275	0.09%
2021/07/26	4.2	441.20	2	442.75	448.00	2.2	2,274	0.09%
2021/07/23	3	430.33	3	425.33	424.00	0	2,304	0.00%
2021/07/22	10	429.90	7	425.00	424.00	3	2,310	0.13%
2021/07/21	1	420.00	1.3	421.74	420.00	-0.3	2,327	-0.01%
2021/07/20	0.1	432.50	1.2	434.43	427.50	-1.1	2,339	-0.05%
2021/07/19	1	450.51	1	448.50	448.00	0	2,357	0.00%
2021/07/16	2.1	447.60	0	0.00	447.00	2.1	2,392	0.09%
2021/07/15	2.1	466.68	1	453.50	454.00	1.1	2,390	0.04%
2021/07/14	4	468.88	2	464.25	463.50	2	2,412	0.08%
2021/07/13	2.1	471.17	5	478.40	468.00	-2.9	2,450	-0.12%
2021/07/12	0	0.00	1	467.00	472.00	-1	2,465	-0.04%
2021/07/09	0.3	467.60	0	469.50	464.00	0.2	2,529	0.01%
2021/07/07	1.1	483.64	0	0.00	462.00	1.1	2,650	0.04%
2021/07/06	4.3	474.54	1	473.00	470.00	3.3	2,674	0.12%
2021/07/05	9	491.22	10	494.25	494.00	-1	2,716	-0.04%
2021/07/02	6	485.17	13	487.04	486.00	-7	2,780	-0.25%
2021/07/01	5	490.00	5	483.40	483.00	0	2,887	0.00%
2021/06/30	8.1	495.70	0	0.00	484.50	8.1	2,934	0.28%
2021/06/29	1.2	498.65	0.4	500.00	494.50	0.8	2,987	0.03%
2021/06/28	1	519.00	1	513.00	513.00	0	3,012	0.00%
2021/06/25	3	527.33	3.1	522.71	520.00	-0.1	3,173	0.00%
2021/06/24	0	522.00	0	0.00	510.00	0	3,276	0.00%
2021/06/23	1.4	516.14	2.2	518.61	523.00	-0.8	3,402	-0.02%
2021/06/22	0	0.00	0.4	506.00	502.00	-0.4	3,405	-0.01%
2021/06/21	0	0.00	2	510.55	512.00	-2	3,402	-0.06%
2021/06/18	1	524.00	0	0.00	511.00	1	3,419	0.03%
2021/06/17	0	0.00	1	509.00	522.00	-1	3,427	-0.03%
2021/06/16	1	528.00	1	508.00	508.00	0	3,458	0.00%
2021/06/10	1	546.00	2	534.00	533.00	-1	3,836	-0.03%
2021/06/09	9.2	549.33	7	545.71	533.00	2.2	3,900	0.06%
2021/06/08	1	527.00	1	534.00	530.00	0	3,914	0.00%
2021/06/07	3.1	520.97	4	522.73	530.00	-0.9	3,977	-0.02%
2021/06/04	7	510.86	7	509.00	511.00	0	3,998	0.00%
2021/06/03	5	508.00	8	518.63	522.00	-3	4,051	-0.07%
2021/06/02	3	516.33	6	505.17	501.00	-3	4,087	-0.07%
2021/06/01	6	523.67	2	516.50	512.00	4	4,143	0.10%
2021/05/31	2.1	515.23	12	522.92	518.00	-9.9	4,212	-0.24%
2021/05/28	7	516.57	0	0.00	507.00	7	4,254	0.16%
2021/05/27	5	516.60	6	500.00	509.00	-1	4,317	-0.02%
2021/05/26	5	514.79	8	520.63	513.00	-3	4,367	-0.07%
2021/05/25	8.1	498.25	9	498.33	498.50	-0.9	4,399	-0.02%
2021/05/24	1.1	477.03	2	473.50	478.50	-0.9	4,422	-0.02%
2021/05/21	3	469.17	1	467.00	462.50	2	4,453	0.04%
2021/05/20	5	458.50	12	461.33	460.50	-7	4,466	-0.16%
2021/05/19	3	466.00	5	451.10	450.00	-2	4,473	-0.04%
2021/05/18	13	462.77	13	465.50	464.00	0	4,521	0.00%
2021/05/17	9	441.83	7.1	443.51	447.50	1.9	4,612	0.04%
2021/05/14	19	442.87	22	441.64	438.00	-3	4,633	-0.06%
2021/05/13	12	430.42	10	430.70	429.50	2	4,665	0.04%
2021/05/12	37	421.80	39.1	425.26	432.50	-2.1	4,702	-0.04%
2021/05/11	3	426.00	2.2	426.99	415.50	0.8	4,693	0.02%
2021/05/10	17	460.85	12.1	462.90	452.00	4.9	4,716	0.10%
2021/05/07	12.1	466.76	13	471.42	473.00	-1	4,773	-0.02%
2021/05/06	12	436.55	12	440.25	443.00	0	4,813	0.00%
2021/05/05	3	435.73	1	445.50	428.00	2	4,883	0.04%
2021/05/04	7.2	445.30	3	443.67	441.00	4.2	4,974	0.08%
2021/05/03	1	490.00	3	491.00	490.00	-2	4,978	-0.04%
2021/04/29	6	561.00	3.1	549.24	544.00	3	5,153	0.06%
2021/04/28	11.1	553.96	3	543.33	543.00	8.1	5,333	0.15%
2021/04/27	2	559.00	2	559.50	557.00	0	5,506	0.00%
2021/04/26	5.4	554.93	6	551.17	551.00	-0.6	5,597	-0.01%
2021/04/23	6.1	542.05	6	544.17	551.00	0.1	5,666	0.00%
2021/04/22	8	542.88	9	535.67	527.00	-1	5,748	-0.02%
2021/04/21	7	547.43	7.1	542.75	545.00	-0.1	5,771	0.00%
2021/04/20	6.1	548.84	4	549.50	550.00	2.1	5,881	0.03%
2021/04/19	3	549.32	3	543.33	541.00	0	6,030	0.00%
2021/04/16	6	567.00	7	562.43	563.00	-1	6,091	-0.02%
2021/04/15	8.2	553.30	8	557.25	572.00	0.2	6,186	0.00%
2021/04/14	13.1	548.21	12	552.67	543.00	1.1	6,225	0.02%
2021/04/13	2	584.56	2	590.07	580.00	0	6,244	0.00%
2021/04/12	3.1	592.33	3	585.06	586.00	0	6,314	0.00%
2021/04/09	2	650.50	5	625.88	618.00	-3	6,388	-0.05%
2021/04/08	2.2	652.23	5.1	651.24	649.00	-2.9	6,441	-0.05%
2021/04/07	13	651.07	13.1	659.34	667.00	-0.1	6,581	0.00%
2021/04/06	4.1	637.43	2.1	633.02	633.00	2.1	6,600	0.03%
2021/04/01	9.1	645.46	7.4	637.68	634.00	1.7	6,651	0.03%
2021/03/31	12	632.08	13	633.54	634.00	-1	6,721	-0.01%
2021/03/30	10	635.60	10	638.10	631.00	0	6,718	0.00%
2021/03/29	7.1	626.54	6.1	620.12	612.00	1.1	6,609	0.02%
2021/03/26	7.1	604.51	16	620.58	631.00	-8.9	6,586	-0.14%
2021/03/25	0	0.00	2	579.00	574.00	-2	6,600	-0.03%
2021/03/23	2	583.00	1	575.00	575.00	1	7,149	0.01%
2021/03/22	1	594.93	1	590.00	580.00	0	7,328	0.00%
2021/03/19	4	586.75	5	589.00	588.00	-1	7,414	-0.01%
2021/03/18	1.1	595.71	0	0.00	596.00	1.1	7,444	0.01%
2021/03/17	12	624.89	10.1	631.08	600.00	1.9	7,527	0.02%
2021/03/16	12.1	610.29	14	603.94	616.00	-2	7,477	-0.03%
2021/03/15	12.3	593.63	12	595.00	590.00	0.3	7,511	0.00%
2021/03/12	3	581.97	2	576.50	575.00	1	7,502	0.01%
2021/03/11	4.1	575.22	10	577.30	588.00	-5.9	7,514	-0.08%
2021/03/10	7	551.57	6	549.67	548.00	1	7,620	0.01%
2021/03/09	10	541.40	9.1	541.32	542.00	0.9	7,646	0.01%
2021/03/08	4	570.50	4	571.75	551.00	0	7,627	0.00%
2021/03/05	7	566.71	5	572.20	567.00	2	7,662	0.03%
2021/03/04	5	581.80	4	578.50	572.00	1	7,704	0.01%
2021/03/03	3	591.33	2	595.00	599.00	1	7,688	0.01%
2021/03/02	0	585.00	2.1	607.05	571.00	-2.1	7,701	-0.03%
2021/02/26	12	579.00	8	564.63	583.00	4	7,765	0.05%
2021/02/25	10	584.99	7.2	571.53	567.00	2.8	7,883	0.04%
2021/02/24	1.1	572.34	1	584.00	568.00	0.1	7,983	0.00%
2021/02/23	3	572.67	5.1	572.04	576.00	-2.1	8,157	-0.03%
2021/02/22	1.1	596.91	4	602.00	592.00	-2.9	8,195	-0.04%
2021/02/19	1	599.00	1	602.00	591.00	0	8,290	0.00%
2021/02/18	5	610.00	4.1	604.44	605.00	0.9	8,465	0.01%
2021/02/17	8	619.00	5	610.20	603.00	3	8,687	0.03%
2021/02/05	7	584.71	6	583.83	587.00	1	8,753	0.01%
2021/02/04	15.1	575.54	2	567.00	565.00	13.1	8,799	0.15%
2021/02/03	4.1	576.56	2	582.00	573.00	2.1	8,869	0.02%
2021/02/02	9	571.22	10	573.52	577.00	-1	8,968	-0.01%
2021/02/01	9.2	552.61	13	550.31	548.00	-3.8	9,061	-0.04%
2021/01/29	5	571.40	8	569.38	563.00	-3	9,238	-0.03%
2021/01/28	9	578.33	28	576.89	567.00	-19	9,304	-0.20%
2021/01/27	12	591.25	10	592.50	590.00	2	9,283	0.02%
2021/01/26	10.1	601.29	8.1	606.23	576.00	2	9,232	0.02%
2021/01/25	7	609.43	8.1	608.53	620.00	-1.1	9,126	-0.01%
2021/01/22	24.1	614.88	15.2	620.62	613.00	9	9,070	0.10%
2021/01/21	20.2	594.45	21	586.44	602.00	-0.9	8,913	-0.01%
2021/01/20	19.1	553.68	17	550.76	553.00	2.1	8,703	0.02%
2021/01/19	10	524.20	15.1	530.44	546.00	-5.1	8,536	-0.06%
2021/01/18	14.1	497.89	8	502.75	496.50	6.1	8,475	0.07%
2021/01/15	8	517.63	3.1	522.05	515.00	4.9	8,411	0.06%
2021/01/14	3	501.00	4	496.42	503.00	-1	8,328	-0.01%
2021/01/13	8	502.50	8	500.84	505.00	0	8,292	0.00%
2021/01/12	22	491.84	18.2	490.05	484.00	3.9	8,181	0.05%
2021/01/11	1	445.00	2.1	467.40	475.50	-1.1	8,011	-0.01%
2021/01/08	3.5	439.00	35	435.00	432.50	-31.6	7,995	-0.39%
2021/01/07	12	421.08	22.1	434.22	435.50	-10.1	7,889	-0.13%
2021/01/06	23	425.22	5	421.10	414.50	18	7,810	0.23%
2021/01/05	15	417.23	19.2	417.21	423.50	-4.2	7,744	-0.05%
2021/01/04	11	410.32	16	413.06	405.50	-5	7,697	-0.06%
2020/12/31	19	395.00	5	390.70	394.50	14	7,683	0.18%
2020/12/30	14	388.14	18	392.28	400.00	-4	7,642	-0.05%
2020/12/29	12.2	378.10	10.1	379.26	374.00	2.1	7,524	0.03%
2020/12/28	12.1	375.73	16.1	370.88	368.50	-4	7,464	-0.05%
2020/12/25	16.2	371.71	18	372.25	375.00	-1.8	7,439	-0.02%
2020/12/24	2.1	363.48	2	364.25	358.00	0.1	7,412	0.00%
2020/12/23	4	356.13	4	353.13	359.00	0	7,444	0.00%
2020/12/22	18	361.19	21	364.10	351.00	-3	7,486	-0.04%
2020/12/21	24	366.21	17	364.41	360.50	7	7,431	0.09%
2020/12/18	13.1	377.98	6	380.42	370.00	7.1	7,383	0.10%
2020/12/17	26	384.73	27.8	387.54	389.00	-1.8	7,246	-0.02%
2020/12/16	8.4	359.83	18.1	354.10	371.50	-9.7	6,897	-0.14%
2020/12/15	2	342.00	6.1	340.99	338.00	-4.1	6,839	-0.06%
2020/12/14	1.1	337.27	0	0.00	337.00	1.1	6,811	0.02%
2020/12/11	26.1	336.42	14	334.25	334.00	12.1	6,915	0.17%
2020/12/10	41.4	332.34	43	336.59	335.00	-1.6	6,985	-0.02%
2020/12/09	10	325.50	12.1	328.76	328.00	-2.1	6,993	-0.03%
2020/12/08	5	306.90	3	312.17	316.00	2	6,883	0.03%
2020/12/07	6.1	309.65	5	308.90	312.50	1.1	6,868	0.02%
2020/12/04	48.1	311.17	39	307.36	306.00	9.1	6,846	0.13%
2020/12/03	10	333.35	8	334.25	327.50	2	6,735	0.03%
2020/12/02	5	340.50	5	343.30	337.50	0	6,751	0.00%
2020/12/01	9	336.06	11	337.32	339.50	-2	6,781	-0.03%
2020/11/30	5	342.40	4	349.75	335.00	1	6,723	0.01%
2020/11/27	2.1	338.26	2	342.25	337.50	0.1	6,685	0.00%
2020/11/26	1	347.00	3	344.00	340.50	-2	6,691	-0.03%
2020/11/25	8	348.38	5	343.60	347.00	3	6,636	0.05%
2020/11/24	3	340.83	15	346.97	349.50	-12	6,538	-0.18%
2020/11/23	5	338.00	6	343.58	337.00	-1	6,419	-0.02%
2020/11/20	15	342.63	20	348.98	352.00	-5	6,298	-0.08%
2020/11/19	1	327.50	2	326.25	329.50	-1	6,204	-0.02%
2020/11/18	5	325.30	3	320.00	330.00	2	6,264	0.03%
2020/11/17	18	325.00	21.1	321.11	322.00	-3.1	6,358	-0.05%
2020/11/16	9	312.94	12	313.75	315.00	-3	6,459	-0.05%
2020/11/13	35	292.41	43	295.22	299.00	-8	6,414	-0.12%
2020/11/12	9	288.22	6	287.67	288.00	3	6,321	0.05%
2020/11/11	4	287.88	4	284.88	282.00	0	6,283	0.00%
2020/11/10	5	284.70	20	283.85	280.00	-15	6,215	-0.24%
2020/11/09	5	282.90	7	280.07	284.00	-2	6,097	-0.03%
2020/11/06	33	263.00	10	269.85	268.50	23	5,985	0.38%
2020/11/05	6	250.50	21	250.86	255.50	-15	5,842	-0.26%
2020/11/04	15	244.70	4	243.13	247.00	11	5,748	0.19%
2020/11/03	10	243.50	0	0.00	239.50	10	5,794	0.17%
2020/11/02	3	240.67	2	238.50	235.00	1	5,941	0.02%
2020/10/30	14	237.93	1	235.50	237.50	13	6,128	0.21%
2020/10/29	2.1	231.76	1	237.00	237.00	1.1	6,269	0.02%
2020/10/28	0	0.00	5	231.60	230.50	-5	6,437	-0.08%
2020/10/26	4	234.25	0	0.00	234.00	4	6,809	0.06%
2020/10/23	0	0.00	1	243.50	242.50	-1	6,927	-0.01%
2020/10/22	1	245.50	1	242.50	244.50	0	7,076	0.00%
2020/10/21	0	0.00	1	245.00	244.50	-1	7,185	-0.01%
2020/10/20	0	0.00	1	245.00	247.00	-1	7,459	-0.01%
2020/10/19	2	244.50	1	247.00	244.50	1	7,489	0.01%
2020/10/16	15	247.27	28	245.13	242.00	-13	7,498	-0.17%
2020/10/15	0	0.00	11	243.50	243.00	-11	7,480	-0.15%
2020/10/14	3	248.33	4	247.88	246.50	-1	7,482	-0.01%
2020/10/13	4	247.88	6	248.08	249.00	-2	7,487	-0.03%
2020/10/08	10	250.15	12	250.00	248.00	-2	7,449	-0.03%
2020/10/07	2	247.00	5	249.30	251.50	-3	7,374	-0.04%
2020/10/06	7	245.93	1	247.50	245.00	6	7,317	0.08%
2020/10/05	9	241.11	3	239.33	245.50	6	7,291	0.08%
2020/09/30	5	233.00	10	234.55	239.00	-5	7,474	-0.07%
2020/09/29	11	236.27	4	236.75	231.00	7	7,757	0.09%
2020/09/28	5	231.30	4	232.75	231.00	1	8,027	0.01%
2020/09/25	2	221.25	3	228.83	219.50	-1	8,216	-0.01%
2020/09/23	4	241.13	11	239.18	242.50	-7	8,374	-0.08%
2020/09/22	0	0.00	2	237.25	233.50	-2	8,567	-0.02%
2020/09/21	1	240.50	3	243.00	240.00	-2	8,731	-0.02%
2020/09/18	25	244.02	2	243.00	244.50	23	9,023	0.25%
2020/09/17	1	236.00	3	235.50	238.00	-2	9,154	-0.02%
2020/09/16	8	242.56	4	244.63	239.50	4	9,118	0.04%
2020/09/15	16	242.00	18	238.33	236.00	-2	9,038	-0.02%
2020/09/14	5	225.10	5	224.70	235.00	0	8,837	0.00%
2020/09/11	1	212.00	1	209.00	214.00	0	8,691	0.00%
2020/09/10	1	210.00	2	218.00	209.50	-1	8,726	-0.01%
2020/09/09	4	211.13	0	0.00	215.50	4	8,761	0.05%
2020/09/08	0	0.00	2	221.50	217.00	-2	8,737	-0.02%
2020/09/07	4	220.63	1	223.50	218.00	3	8,715	0.03%
2020/09/04	1	218.50	1	215.50	216.00	0	8,708	0.00%
2020/09/03	0	0.00	2	226.50	222.00	-2	8,735	-0.02%
2020/09/02	14	224.54	1	223.50	220.50	13	8,741	0.15%
2020/09/01	1	225.00	2	224.50	224.50	-1	8,791	-0.01%
2020/08/28	2	222.50	2	220.25	221.00	0	9,023	0.00%
2020/08/27	1	222.00	3	219.00	218.50	-2	9,124	-0.02%
2020/08/26	6	225.17	10	225.65	224.00	-4	9,205	-0.04%
2020/08/25	10	226.90	6	226.75	229.50	4	9,430	0.04%
2020/08/24	6	220.00	4	217.75	224.50	2	9,405	0.02%
2020/08/21	14	216.11	14	214.54	212.50	0	9,276	0.00%
2020/08/20	12	222.33	20	221.23	219.50	-8	9,082	-0.09%
2020/08/19	6	232.83	23.1	234.98	220.50	-17.1	8,801	-0.19%
2020/08/18	3.1	250.32	3	248.83	245.00	0.1	8,605	0.00%
2020/08/17	3	279.50	8	275.00	272.00	-5	8,593	-0.06%
2020/08/14	4	270.88	7	271.93	277.00	-3	8,529	-0.04%
2020/08/13	8	270.25	17	268.65	262.50	-9	8,487	-0.11%
2020/08/12	14	271.71	4	269.75	266.50	10	8,506	0.12%
2020/08/11	8	278.63	19	278.11	274.00	-11	8,561	-0.13%
2020/08/10	4	277.50	16	277.25	274.00	-12	8,494	-0.14%
2020/08/07	6	278.08	8	280.88	276.50	-2	8,456	-0.02%
2020/08/06	41	287.13	22	290.20	284.00	19	8,357	0.23%
2020/08/05	50	287.35	55	286.76	291.50	-5	8,185	-0.06%
2020/08/04	5	281.00	7	278.14	276.50	-2	8,013	-0.02%
2020/08/03	13	269.77	14	272.96	275.00	-1	7,884	-0.01%
2020/07/31	20	266.13	9	265.72	269.00	11	7,743	0.14%
2020/07/30	17	253.65	6	251.25	259.50	11	7,606	0.14%
2020/07/29	22	243.61	10	247.85	253.00	12	7,596	0.16%
2020/07/28	13	255.23	17	248.71	242.50	-4	7,513	-0.05%
2020/07/27	6	277.50	8	278.69	269.00	-2	7,502	-0.03%
2020/07/24	14	277.93	11.1	277.75	270.50	2.9	7,413	0.04%
2020/07/23	3	262.83	1	259.00	265.00	2	7,232	0.03%
2020/07/22	11	258.77	0	0.00	257.00	11	7,403	0.15%
2020/07/21	8	259.88	1	267.50	259.00	7	7,415	0.09%
2020/07/20	1	237.00	15	239.23	245.00	-14	7,418	-0.19%
2020/07/17	1	237.00	12	236.54	231.50	-11	7,492	-0.15%
2020/07/16	0	0.00	9	229.50	232.00	-9	7,546	-0.12%
2020/07/15	2	223.00	4	225.75	223.00	-2	7,574	-0.03%
2020/07/14	30	237.10	47	236.49	233.00	-17	7,657	-0.22%
2020/07/13	13	241.31	5	244.90	245.00	8	7,705	0.10%
2020/07/10	17	243.24	14	241.93	245.00	3	7,868	0.04%
2020/07/09	16	258.88	11	258.68	254.00	5	8,076	0.06%
2020/07/08	22	250.93	22	252.05	251.50	0	7,886	0.00%
2020/07/07	21	235.17	19	234.61	244.00	2	7,625	0.03%
2020/07/06	29	217.28	19	218.50	222.00	10	7,361	0.14%
2020/07/03	10	199.30	14	200.57	202.00	-4	7,190	-0.06%
2020/07/02	10	195.80	18	195.61	196.00	-8	7,212	-0.11%
2020/07/01	30	191.97	12	193.04	194.50	18	7,246	0.25%
2020/06/30	17	185.18	19	184.87	188.50	-2	7,197	-0.03%
2020/06/29	14	181.29	16	183.03	176.50	-2	7,072	-0.03%
2020/06/24	18	176.94	12.1	178.24	181.00	5.9	6,792	0.09%
2020/06/23	0	0.00	2	172.25	169.00	-2	6,587	-0.03%
2020/06/22	1	175.00	0	0.00	172.50	1	6,599	0.02%
2020/06/19	2	171.25	4	170.75	172.00	-2	6,557	-0.03%
2020/06/18	5	170.60	2	170.00	172.00	3	6,553	0.05%
2020/06/17	2	176.00	2	171.50	169.50	0	6,567	0.00%
2020/06/16	6	170.25	3	170.50	174.50	3	6,565	0.05%
2020/06/15	3	164.83	1	168.00	163.00	2	6,556	0.03%
2020/06/11	5	167.70	9	168.78	170.50	-4	6,653	-0.06%
2020/06/10	6	170.67	3	169.17	169.50	3	6,646	0.05%
2020/06/09	0	0.00	4	176.00	175.00	-4	6,602	-0.06%
2020/06/08	6	181.75	17	176.00	173.50	-11	6,653	-0.17%
2020/06/05	3	178.17	3	178.50	178.50	0	6,593	0.00%
2020/06/04	14.1	180.25	15	179.40	175.00	-0.9	6,594	-0.01%
2020/06/03	18	177.86	6	176.58	174.00	12	6,450	0.19%
2020/06/02	9	172.56	2	171.50	173.00	7	6,421	0.11%
2020/06/01	11	165.00	10	168.60	172.50	1	6,343	0.02%
2020/05/29	5	147.00	6	147.83	157.00	-1	6,114	-0.02%
2020/05/28	1	146.00	0	0.00	143.50	1	6,273	0.02%
2020/05/26	2	146.50	2	145.50	145.00	0	6,383	0.00%
2020/05/25	3	143.17	3	143.67	147.00	0	6,389	0.00%
2020/05/22	3	140.67	3	141.50	144.00	0	6,390	0.00%
2020/05/21	1	150.50	0	0.00	151.00	1	6,338	0.02%
2020/05/20	4	150.50	4	150.00	150.00	0	6,376	0.00%
2020/05/19	5	150.00	3	151.67	153.00	2	6,363	0.03%
2020/05/18	6	154.25	50	149.80	148.50	-44	6,303	-0.70%
2020/05/15	5	165.50	8	164.06	165.00	-3	6,208	-0.05%
2020/05/14	1	172.00	0	0.00	166.00	1	6,249	0.02%
2020/05/13	1	171.00	2	172.75	173.00	-1	6,266	-0.02%
2020/05/12	3	174.00	7	172.57	173.00	-4	6,368	-0.06%
2020/05/11	13	172.85	15	173.90	175.50	-2	6,455	-0.03%
2020/05/08	4	172.13	7	170.07	170.00	-3	6,434	-0.05%
2020/05/07	4	171.38	3	170.00	170.00	1	6,440	0.02%
2020/05/06	7	170.29	5	168.00	166.00	2	6,410	0.03%
2020/05/05	26	177.83	14	174.18	172.00	12	6,396	0.19%
2020/05/04	9.1	177.19	11	178.64	179.50	-1.9	6,416	-0.03%
2020/04/30	11	183.27	11	180.41	180.00	0	6,426	0.00%
2020/04/29	6	176.42	3	175.83	176.00	3	6,318	0.05%
2020/04/28	13	176.00	6	176.25	176.00	7	6,351	0.11%
2020/04/27	8	176.69	14	176.00	175.00	-6	6,309	-0.10%
2020/04/24	0	0.00	3	164.83	164.00	-3	6,117	-0.05%
2020/04/23	11	164.09	12	165.00	163.00	-1	6,108	-0.02%
2020/04/22	0	0.00	2	160.75	164.50	-2	6,084	-0.03%
2020/04/20	2	162.50	1	161.50	163.00	1	6,019	0.02%
2020/04/17	5	161.20	5	160.40	159.00	0	5,993	0.00%
2020/04/16	3	161.33	7	161.14	162.00	-4	5,936	-0.07%
2020/04/15	24	159.65	20	159.73	160.00	4	5,895	0.07%
2020/04/14	10	151.45	11	153.73	158.00	-1	5,813	-0.02%
2020/04/13	6	143.42	6	144.67	144.00	0	5,679	0.00%
2020/04/10	19	138.53	30	141.00	144.50	-11	5,718	-0.19%
2020/04/09	14	143.82	12	142.83	139.00	2	6,011	0.03%
2020/04/08	11	143.32	9	143.00	144.00	2	6,113	0.03%
2020/04/07	42	143.38	20	144.35	143.00	22	6,076	0.36%
2020/04/06	10	133.50	3	135.17	138.00	7	5,947	0.12%
2020/04/01	9	126.33	9	126.50	129.50	0	5,847	0.00%
2020/03/31	10	121.00	5	120.60	120.00	5	5,678	0.09%
2020/03/30	3	118.17	1	121.50	119.50	2	5,766	0.03%
2020/03/27	6	121.33	2	122.75	113.50	4	5,746	0.07%
2020/03/26	16	119.28	9	119.50	119.00	7	5,747	0.12%
2020/03/25	14	119.14	1	117.00	119.00	13	5,790	0.22%
2020/03/24	1	108.50	0	0.00	109.00	1	5,800	0.02%
2020/03/23	10	96.00	10	99.50	99.50	0	5,938	0.00%
2020/03/20	6	97.67	23	98.50	101.50	-17	5,973	-0.28%
2020/03/19	12	93.48	10	92.80	92.70	2	5,961	0.03%
2020/03/18	1	111.50	1	113.00	103.00	0	6,206	0.00%
2020/03/17	15	120.80	6.1	115.37	110.50	8.9	6,182	0.14%
2020/03/16	5	130.70	22	123.32	122.00	-17	6,165	-0.28%
2020/03/13	19	132.97	4	129.50	135.50	15	6,150	0.24%
2020/03/12	3	149.17	3	149.17	143.50	0	6,170	0.00%
2020/03/11	1	166.00	2	158.75	159.00	-1	6,187	-0.02%
2020/03/10	3	162.33	3	159.50	165.00	0	6,247	0.00%
2020/03/09	1	167.00	0	0.00	159.50	1	6,259	0.02%
2020/03/06	2	169.50	3	167.83	170.00	-1	6,241	-0.02%
2020/03/05	5	167.30	2	167.50	167.00	3	6,331	0.05%
2020/03/04	1	162.50	21	162.69	162.50	-20	6,529	-0.31%
2020/03/03	7	169.14	45	167.88	166.00	-38	6,736	-0.56%
2020/03/02	1	158.00	1	164.00	164.50	0	6,578	0.00%
2020/02/27	0	0.00	2	165.75	158.00	-2	6,752	-0.03%
2020/02/26	1	164.00	1	164.00	163.00	0	6,747	0.00%
2020/02/25	1	161.00	0	0.00	165.50	1	6,771	0.01%
2020/02/24	1	161.00	1	161.00	161.00	0	6,844	0.00%
2020/02/21	2	169.00	3	169.17	167.00	-1	6,902	-0.01%
2020/02/20	1	167.50	1	166.50	166.00	0	7,059	0.00%
2020/02/17	3	170.67	1	166.50	165.50	2	7,366	0.03%
2020/02/14	2	166.00	2	166.75	167.50	0	7,344	0.00%
2020/02/13	3	167.17	1	168.50	165.00	2	7,372	0.03%
2020/02/12	56	167.81	14	164.11	163.50	42	7,302	0.58%
2020/02/11	1	158.00	2	158.75	158.50	-1	7,279	-0.01%
2020/02/10	6	156.75	5	153.50	155.00	1	7,333	0.01%
2020/02/07	2	155.00	2	156.00	155.00	0	7,415	0.00%
2020/02/06	2	155.25	3	153.50	157.50	-1	7,462	-0.01%
2020/02/05	9	156.33	8	158.56	150.50	1	7,509	0.01%
2020/02/04	1	149.50	7	155.57	156.00	-6	7,374	-0.08%
2020/02/03	0	0.00	5	140.00	142.00	-5	7,360	-0.07%
2020/01/31	8	155.63	2	151.50	152.00	6	7,429	0.08%
2020/01/30	2	158.00	2	163.00	157.00	0	7,492	0.00%
2020/01/20	1	173.00	0	0.00	174.00	1	7,478	0.01%
2020/01/16	1	170.50	6	170.58	173.00	-5	7,533	-0.07%
2020/01/15	5	169.50	1	169.50	168.00	4	7,589	0.05%
2020/01/14	5	171.00	3	171.00	173.00	2	7,573	0.03%
2020/01/10	2	164.75	1	165.00	165.00	1	7,478	0.01%
2020/01/09	2	167.00	17	166.97	166.00	-15	7,435	-0.20%
2020/01/08	19	165.84	18	168.56	165.00	1	7,405	0.01%
2020/01/07	11	180.05	0	0.00	174.00	11	7,349	0.15%
2020/01/06	21	184.52	2	183.25	183.00	19	7,255	0.26%
2020/01/03	32	192.89	33	192.98	183.00	-1	7,205	-0.01%
2020/01/02	18	178.11	14	180.86	187.00	4	6,824	0.06%
2019/12/31	3	169.67	2	169.00	170.00	1	6,625	0.02%
2019/12/30	6	166.92	6	167.33	166.00	0	6,895	0.00%
2019/12/27	1	175.00	4	172.38	170.00	-3	7,034	-0.04%
2019/12/26	5	172.30	6	171.75	173.00	-1	7,057	-0.01%
2019/12/25	8	167.63	7	169.00	170.50	1	7,032	0.01%
2019/12/24	6	167.67	14	166.79	164.50	-8	6,951	-0.12%
2019/12/23	1	168.50	1	167.00	168.00	0	6,961	0.00%
2019/12/20	2	166.75	4	167.00	166.00	-2	6,984	-0.03%
2019/12/19	3	177.33	2	172.25	171.00	1	6,986	0.01%
2019/12/18	5	178.50	8	178.56	176.00	-3	7,036	-0.04%
2019/12/17	5	175.60	5	175.80	177.00	0	7,126	0.00%
2019/12/16	8	173.19	4	172.25	173.00	4	7,242	0.06%
2019/12/13	17	174.56	20	175.08	171.50	-3	7,241	-0.04%
2019/12/12	15	167.47	5	166.90	166.50	10	6,971	0.14%
2019/12/11	4	168.75	3	169.00	168.00	1	6,977	0.01%
2019/12/10	2	165.75	2	166.50	166.50	0	7,071	0.00%
2019/12/09	7	168.79	4	166.50	165.00	3	7,062	0.04%
2019/12/06	2	170.75	4	171.88	171.00	-2	7,043	-0.03%
2019/12/05	4	168.50	5	169.30	168.00	-1	7,006	-0.01%
2019/12/04	6	169.92	5.1	169.22	169.00	0.9	6,981	0.01%
2019/12/03	7	169.07	7	169.14	168.00	0	6,950	0.00%
2019/12/02	6	170.42	5	168.60	170.00	1	6,877	0.01%
2019/11/29	16	172.72	13	173.00	168.00	3	6,681	0.04%
2019/11/28	1	174.50	2	184.00	175.00	-1	6,426	-0.02%
2019/11/27	5	194.00	2	195.50	190.50	3	6,170	0.05%
2019/11/26	13	198.38	12	197.33	196.00	1	6,068	0.02%
2019/11/25	0	0.00	3	186.50	186.50	-3	5,835	-0.05%
2019/11/22	8	183.88	1	182.00	181.00	7	5,752	0.12%
2019/11/21	12	180.17	7	180.43	187.00	5	5,691	0.09%
2019/11/20	7	185.93	8	186.50	182.50	-1	5,576	-0.02%
2019/11/19	8	188.81	1	197.50	186.50	7	5,493	0.13%
2019/11/18	7	202.07	3	199.83	199.50	4	5,502	0.07%
2019/11/15	9	216.22	12	215.17	199.50	-3	5,492	-0.05%
2019/11/14	5.2	219.00	3	220.83	221.50	2.2	5,380	0.04%
2019/11/13	8.4	215.25	9	216.11	218.50	-0.7	5,420	-0.01%
2019/11/12	7	215.57	7	214.57	212.50	0	5,493	0.00%
2019/11/11	7.5	213.64	11	215.41	217.00	-3.6	5,713	-0.06%
2019/11/08	9	218.22	7.5	217.54	216.00	1.6	5,956	0.03%
2019/11/07	11	216.32	12	217.17	213.50	-1	6,039	-0.02%
2019/11/06	16	225.69	18	224.36	218.00	-2	6,129	-0.03%
2019/11/05	8	232.06	7.1	230.48	228.00	1	6,093	0.02%
2019/11/04	34.2	229.88	35	231.24	230.00	-0.9	6,193	-0.01%
2019/11/01	18	239.89	20	235.78	234.00	-2	6,161	-0.03%
2019/10/31	37.2	238.63	35	240.61	240.00	2.2	6,196	0.03%
2019/10/30	17.2	240.39	16	238.69	246.00	1.2	6,181	0.02%
2019/10/29	17	232.71	17	240.06	229.50	0	6,191	0.00%
2019/10/28	12	244.75	14	245.21	244.50	-2	6,253	-0.03%
2019/10/25	6	247.67	3	250.50	240.00	3	6,286	0.05%
2019/10/24	3	242.83	3	244.00	243.00	0	6,361	0.00%
2019/10/23	5.2	245.05	5	243.00	243.50	0.2	6,443	0.00%
2019/10/22	0.2	250.00	1	242.00	250.00	-0.8	6,503	-0.01%
2019/10/21	1	238.50	0	0.00	239.00	1	6,622	0.02%
2019/10/18	1.2	233.67	1	229.50	230.50	0.2	6,798	0.00%
2019/10/17	10.1	227.81	7	230.71	228.50	3.1	7,224	0.04%
2019/10/16	16.1	232.11	17	235.44	229.00	-0.9	7,405	-0.01%
2019/10/15	17.3	234.44	16	240.69	236.00	1.3	7,530	0.02%
2019/10/14	12.1	228.58	22	223.20	233.00	-9.9	7,496	-0.13%
2019/10/09	31	207.73	35	205.29	212.00	-4	7,503	-0.05%
2019/10/08	4	194.50	3	194.17	193.00	1	7,658	0.01%
2019/10/07	1	196.00	5	191.40	190.50	-4	7,778	-0.05%
2019/10/04	57	197.28	48	197.03	196.00	9	7,785	0.12%
2019/10/03	38	180.12	35	181.06	188.00	3	7,474	0.04%
2019/10/02	16	166.81	6	169.33	171.00	10	7,276	0.14%
2019/10/01	1	165.50	3	164.83	165.00	-2	7,244	-0.03%
2019/09/27	16	163.69	22	164.23	162.00	-6	7,287	-0.08%
2019/09/26	1	165.50	1	166.50	167.00	0	7,234	0.00%
2019/09/25	6.1	164.94	7	166.71	166.50	-0.9	7,219	-0.01%
2019/09/24	12.5	165.56	9	164.61	163.50	3.5	7,228	0.05%
2019/09/23	3.4	172.44	3.1	172.00	173.00	0.3	7,211	0.00%
2019/09/20	23	164.39	23	165.93	170.50	0	7,196	0.00%
2019/09/19	8.1	153.01	11	154.23	155.00	-2.9	7,073	-0.04%
2019/09/18	2.3	148.37	2	148.00	147.50	0.3	6,922	0.00%
2019/09/17	14.5	145.90	14	146.64	145.00	0.5	7,012	0.01%
2019/09/16	17.2	148.59	21	147.71	151.00	-3.8	7,121	-0.05%
2019/09/12	18	150.67	14	153.57	149.00	4	7,271	0.06%
2019/09/11	3	144.00	5	143.60	142.00	-2	7,196	-0.03%
2019/09/10	5	149.30	4	149.88	146.00	1	7,223	0.01%
2019/09/09	4	143.63	5	143.30	146.50	-1	7,222	-0.01%
2019/09/06	24	145.13	22	146.70	144.00	2	7,222	0.03%
2019/09/05	3	155.33	2	152.50	152.00	1	7,165	0.01%
2019/09/03	1	154.00	2	153.75	153.00	-1	7,426	-0.01%
2019/09/02	3	154.50	3	153.67	158.00	0	7,475	0.00%
2019/08/30	0.6	148.00	1	149.50	148.50	-0.4	7,523	-0.01%
2019/08/29	3.4	147.62	6	147.67	147.00	-2.6	7,653	-0.03%
2019/08/28	2	144.50	0	0.00	145.50	2	7,845	0.03%
2019/08/27	6	144.00	5	143.40	142.00	1	7,940	0.01%
2019/08/26	0	0.00	1	141.00	142.00	-1	8,038	-0.01%
2019/08/23	1	145.00	2	143.00	143.00	-1	8,135	-0.01%
2019/08/22	2	148.75	3	152.00	148.00	-1	8,197	-0.01%
2019/08/21	15	152.90	13	153.69	153.00	2	8,267	0.02%
2019/08/20	1	146.00	0	0.00	149.00	1	8,219	0.01%
2019/08/19	2	144.25	3	144.50	142.50	-1	8,325	-0.01%
2019/08/16	8	142.13	4	142.00	140.00	4	8,318	0.05%
2019/08/15	4	142.63	5.5	141.36	139.00	-1.5	8,327	-0.02%
2019/08/14	47	147.10	45	146.42	143.00	2	8,221	0.02%
2019/08/13	17.5	141.81	19	139.76	143.00	-1.5	7,972	-0.02%
2019/08/12	11	136.86	11	135.45	133.00	0	7,755	0.00%
2019/08/08	23	129.72	25.4	130.02	134.00	-2.4	7,642	-0.03%
2019/08/07	27	124.56	26	125.63	122.00	1	7,491	0.01%
2019/08/06	6	120.92	8	120.13	124.50	-2	7,437	-0.03%
2019/08/05	13	115.35	13	119.58	116.50	0	7,297	0.00%
2019/08/02	2	122.50	2	121.50	124.00	0	7,348	0.00%
2019/08/01	1	124.00	0	0.00	120.00	1	7,487	0.01%
2019/07/31	0	0.00	3	120.67	124.00	-3	7,640	-0.04%
2019/07/30	12	123.63	6.7	121.01	119.00	5.3	7,597	0.07%
2019/07/29	2.7	126.07	4	125.75	127.50	-1.3	7,412	-0.02%
2019/07/26	5	123.00	10	125.00	124.00	-5	7,357	-0.07%
2019/07/25	20	123.93	18.2	123.43	122.50	1.8	7,208	0.02%
2019/07/24	11	121.91	9	121.89	120.50	2	7,096	0.03%
2019/07/23	7	125.50	12	121.88	121.00	-5	6,960	-0.07%
2019/07/22	23	126.61	22	128.07	130.00	1	6,866	0.01%
2019/07/19	57	124.91	56	122.59	123.50	1	6,717	0.01%
2019/07/18	6	110.50	7	112.07	117.50	-1	6,365	-0.02%
2019/07/17	1	105.00	16	104.66	107.00	-15	6,266	-0.24%
2019/07/16	6	100.00	0	0.00	100.00	6	6,274	0.10%
2019/07/15	8	100.91	2	101.00	101.50	6	6,309	0.10%
2019/07/12	22	99.29	17	100.89	100.00	5	6,281	0.08%
2019/07/11	0	0.00	28	99.84	100.00	-28	6,086	-0.46%
2019/07/10	1	89.00	6	90.65	91.20	-5	5,968	-0.08%
2019/07/09	6	90.37	0	0.00	89.10	6	5,927	0.10%
2019/07/08	1	91.30	6	90.87	90.20	-5	5,913	-0.08%
2019/07/05	0	0.00	1.3	90.77	90.00	-1.3	5,894	-0.02%
2019/07/04	2	92.10	5	91.10	92.30	-3	5,847	-0.05%
2019/07/03	0	0.00	16	90.16	87.90	-16	5,750	-0.28%
2019/07/02	20	90.91	3	90.30	88.80	17	5,715	0.30%
2019/07/01	14	86.93	32	87.96	90.00	-18	5,678	-0.32%
2019/06/28	6	89.98	5	90.10	88.90	1	5,596	0.02%
2019/06/27	12	90.82	1	89.80	89.80	11	5,517	0.20%
2019/06/26	1	85.70	1	89.10	91.00	0	5,425	0.00%
2019/06/25	1	85.20	1	85.90	85.20	0	5,296	0.00%
2019/06/24	23	85.50	11	87.75	85.70	12	5,251	0.23%
2019/06/21	13	85.75	8	85.56	85.00	5	5,098	0.10%
2019/06/20	12	83.54	44	84.95	86.90	-32	4,933	-0.65%
2019/06/19	3	78.20	4.2	78.46	79.00	-1.2	4,745	-0.03%
2019/06/18	2	77.10	5	77.24	77.70	-3	4,646	-0.06%
2019/06/17	4	74.08	4	74.63	76.50	0	4,566	0.00%
2019/06/14	2	75.10	51	74.47	74.10	-49	4,498	-1.09%
2019/06/13	12	73.06	7	72.91	73.20	5	4,430	0.11%
2019/06/12	3	73.10	23	73.61	74.00	-20	4,391	-0.46%
2019/06/11	8	74.21	17	75.67	71.20	-9	4,285	-0.21%
2019/06/10	1	72.60	6	71.83	73.20	-5	4,028	-0.12%
2019/06/06	12	70.35	0	0.00	70.60	12	3,963	0.30%
2019/06/05	21	72.23	1.1	70.71	72.50	19.9	3,889	0.51%
2019/06/04	16	71.88	40	72.10	72.90	-24	3,747	-0.64%
2019/06/03	16	69.15	1	70.10	69.00	15	3,561	0.42%
2019/05/31	0	0.00	11	69.84	69.00	-11	3,469	-0.32%
2019/05/30	5	68.30	7	67.34	67.80	-2	3,376	-0.06%
2019/05/29	6	64.47	1	65.40	64.20	5	3,272	0.15%
2019/05/28	19	66.75	7	66.76	66.40	12	3,204	0.37%
2019/05/27	9	67.46	7	67.53	66.70	2	3,121	0.06%
2019/05/24	4	64.75	4.9	67.66	68.50	-0.9	2,945	-0.03%
2019/05/23	1	63.50	1	62.50	62.30	0	2,717	0.00%
2019/05/22	2	61.35	2	61.90	62.60	0	2,638	0.00%
2019/05/21	0	0.00	10	57.50	58.20	-10	2,541	-0.39%
2019/05/20	5	56.40	35	55.37	56.40	-30	2,516	-1.19%
2019/05/16	5	60.30	0	0.00	58.90	5	2,392	0.21%
2019/05/15	1	61.10	2	60.90	61.10	-1	2,325	-0.04%
2019/05/14	10	61.00	0	0.00	60.60	10	2,295	0.44%
2019/05/10	56	62.22	40	63.60	60.70	16	2,200	0.73%
2019/05/09	38	63.81	36	64.84	62.30	2	2,061	0.10%
2019/05/08	31	63.25	30	62.72	63.80	1	1,821	0.05%
2019/05/07	4	57.98	9	58.94	59.20	-5	1,615	-0.31%
2019/05/06	1	55.00	0	0.00	55.30	1	1,533	0.07%
2019/05/03	10	54.89	0	0.00	56.80	10	1,572	0.64%
2019/04/26	12	56.91	3	58.30	57.50	9	1,812	0.50%
2019/04/25	18	58.74	4	58.38	58.60	14	1,756	0.80%
2019/04/24	14	60.46	5	60.64	60.40	9	1,712	0.53%
2019/04/23	23	59.35	1	58.10	59.80	22	1,625	1.35%
2019/04/22	12	58.13	5	57.70	58.40	7	1,521	0.46%
2019/04/19	1	54.60	2	53.60	55.90	-1	1,365	-0.07%
2019/04/18	1	53.10	1	53.10	51.90	0	1,334	0.00%
2019/04/17	2	52.45	0	0.00	52.30	2	1,344	0.15%
2019/04/16	0	0.00	5	51.50	51.70	-5	1,320	-0.38%
2019/04/15	0	0.00	2	49.30	50.20	-2	1,308	-0.15%
2019/04/12	0	0.00	1	49.10	49.30	-1	1,308	-0.08%
2019/04/11	1	51.50	0	0.00	50.70	1	1,295	0.08%
2019/04/10	1	51.20	0	0.00	51.40	1	1,287	0.08%
2019/04/08	0	0.00	1	51.10	50.60	-1	1,276	-0.08%
2019/04/03	1	50.70	2	50.79	50.30	-1	1,273	-0.08%
2019/04/02	1	51.30	4	51.88	51.10	-3	1,267	-0.24%
2019/04/01	3	50.70	0	0.00	50.70	3	1,243	0.24%
2019/03/29	1	51.20	1.3	50.99	50.60	-0.3	1,233	-0.02%
2019/03/28	1	50.90	0	0.00	50.90	1	1,225	0.08%
2019/03/27	0	0.00	3	49.40	50.20	-3	1,221	-0.25%
2019/03/07	3	48.03	3	46.83	46.80	0	1,479	0.00%
2019/03/06	2	48.20	7	48.51	48.40	-5	1,505	-0.33%
2019/03/04	0	0.00	1	50.40	50.60	-1	1,549	-0.06%
2019/02/25	5	53.00	0	0.00	53.00	5	1,559	0.32%
2019/02/19	3	51.50	1	52.30	51.20	2	1,527	0.13%
2019/02/15	2	50.55	0	0.00	50.10	2	1,520	0.13%
2019/02/14	3	51.23	6	51.70	50.90	-3	1,520	-0.20%
2019/02/13	6	51.10	0	0.00	50.80	6	1,513	0.40%
2019/01/28	1	55.00	0	0.00	52.80	1	1,725	0.06%
2019/01/25	0	0.00	1	54.30	54.50	-1	1,758	-0.06%
2019/01/24	0	0.00	2	56.00	54.40	-2	1,756	-0.11%
2019/01/23	0	0.00	0.1	54.90	55.20	-0.1	1,690	-0.01%
2019/01/22	2	53.50	3	53.63	52.20	-1	1,583	-0.06%
2019/01/18	1	49.00	1	49.85	51.10	0	1,411	0.00%
2019/01/17	0	0.00	1	48.25	48.90	-1	1,351	-0.07%
2019/01/16	1	48.50	0	0.00	48.50	1	1,353	0.07%
2019/01/10	2	49.50	0	0.00	50.20	2	1,363	0.15%
2018/12/27	0	0.00	2	46.60	46.80	-2	1,359	-0.15%
2018/12/26	2	45.80	0	0.00	45.25	2	1,360	0.15%
2018/12/18	0	0.00	2	47.25	46.95	-2	1,358	-0.15%
2018/12/12	1	48.35	1	48.35	48.30	0	1,358	0.00%
2018/12/06	2	48.15	0	0.00	46.60	2	1,320	0.15%
2018/12/04	2	54.15	0	0.00	53.20	2	1,264	0.16%
2018/12/03	12	54.75	14	54.41	55.40	-2	1,243	-0.16%
2018/11/29	1	48.40	1	47.80	47.80	0	1,082	0.00%
2018/11/28	1	48.10	0	0.00	48.10	1	1,041	0.10%
2018/11/27	0	0.00	2	47.70	46.00	-2	1,003	-0.20%
2018/11/26	2	44.20	17	44.49	47.30	-15	971	-1.54%
2018/11/21	0	0.00	1	44.25	44.20	-1	918	-0.11%
2018/11/20	2	42.73	0	0.00	42.65	2	907	0.22%
2018/11/19	5	42.92	0	0.00	42.45	5	906	0.55%
2018/11/16	5	43.37	0	0.00	42.70	5	908	0.55%
2018/11/14	2	44.00	1	44.45	42.60	1	905	0.11%
2018/11/08	4	43.95	3	42.15	42.15	1	914	0.11%
2018/11/07	8	43.16	7	43.96	44.20	1	894	0.11%
2018/11/06	7.5	47.65	4	43.70	43.60	3.5	884	0.40%
2018/11/05	1	45.15	2	48.00	48.40	-1	789	-0.13%
2018/11/02	1	41.60	0	0.00	44.30	1	684	0.15%
2018/10/30	1	34.85	0	0.00	34.65	1	618	0.16%
2018/10/24	1	37.80	0	0.00	37.90	1	619	0.16%
2018/10/23	2	38.48	0	0.00	38.00	2	616	0.32%
2018/10/22	0	0.00	1	39.80	39.80	-1	597	-0.17%
2018/10/18	4	37.55	0	0.00	37.30	4	586	0.68%
2018/10/17	1	37.85	0	0.00	37.55	1	587	0.17%
2018/10/11	2	34.20	1	34.35	34.20	1	617	0.16%
2018/10/08	4	37.43	0	0.00	37.00	4	617	0.65%
2018/10/02	1	46.00	0	0.00	45.20	1	634	0.16%
2018/10/01	1	44.75	0	0.00	46.00	1	651	0.15%
2018/09/20	4	48.80	0	0.00	47.05	4	743	0.54%
2018/09/18	1	49.75	0	0.00	49.65	1	754	0.13%
2018/08/24	2	52.75	0	0.00	52.50	2	1,136	0.18%
2018/08/23	2	53.75	1	55.00	53.90	1	1,133	0.09%
2018/08/21	1	53.00	0	0.00	53.80	1	1,146	0.09%
2018/08/09	0.1	65.00	0	0.00	64.80	0.1	1,097	0.01%
2018/08/08	1	65.40	1	65.10	64.10	0	1,086	0.00%
2018/08/07	0	0.00	1	65.00	65.10	-1	1,079	-0.09%
2018/08/06	1	63.00	0	0.00	62.50	1	1,062	0.09%
2018/08/02	1	62.30	0	0.00	62.60	1	1,054	0.09%
2018/07/27	1	63.00	1	63.30	63.30	0	1,052	0.00%
2018/07/20	1	62.00	0	0.00	62.00	1	1,045	0.10%
2018/07/18	0	0.00	3	63.43	62.10	-3	1,025	-0.29%
2018/07/16	3	67.40	3	66.80	65.60	0	980	0.00%
2018/07/13	0	0.00	5	67.94	67.40	-5	965	-0.52%
2018/07/12	5	66.96	0	0.00	66.60	5	956	0.52%
2018/07/10	5	65.36	4	66.75	65.90	1	941	0.11%
2018/07/06	2	66.00	0	0.00	65.90	2	914	0.22%
2018/07/05	3	70.53	4	69.33	68.00	-1	880	-0.11%
2018/07/04	3	72.27	1	72.10	71.80	2	865	0.23%
2018/07/03	4	78.73	0	0.00	74.50	4	850	0.47%
2018/07/02	1	80.00	0	0.00	79.40	1	845	0.12%
2018/06/28	4	80.53	0	0.00	79.00	4	892	0.45%
2018/06/27	0	0.00	7	82.26	82.20	-7	884	-0.79%
2018/06/26	3	78.23	1	77.20	79.30	2	879	0.23%
2018/06/25	1	83.30	0	0.00	82.70	1	859	0.12%
2018/06/22	3	85.27	2	85.10	83.00	1	859	0.12%
2018/06/21	3	88.67	0	0.00	87.50	3	847	0.35%
2018/06/20	4	90.53	4	90.50	90.00	0	835	0.00%
2018/06/19	2	89.90	6	90.50	90.00	-4	812	-0.49%
2018/06/15	3	91.17	4	90.05	89.70	-1	793	-0.13%
2018/06/14	2	88.80	1	85.60	86.90	1	730	0.14%
2018/06/13	6	86.40	3	86.00	88.00	3	674	0.44%
2018/06/11	2	75.85	1	76.90	76.50	1	542	0.18%
2018/06/05	1	72.80	0	0.00	72.40	1	501	0.20%
2018/06/04	1	72.80	0	0.00	72.90	1	497	0.20%
2018/05/25	0	0.00	1	73.90	72.70	-1	490	-0.20%
2018/05/17	1	69.00	0	0.00	69.00	1	489	0.20%
2018/05/08	0	0.00	3	69.90	69.60	-3	548	-0.55%
2018/05/02	0	0.00	5	68.26	67.50	-5	577	-0.87%
2018/04/25	1	68.10	0	0.00	68.50	1	651	0.15%
2018/04/24	5	69.68	0	0.00	69.40	5	712	0.70%
2018/04/16	0	0.00	1	75.10	73.50	-1	863	-0.12%
2018/04/12	0	77.00	0	0.00	77.50	0	858	0.00%
2018/04/02	5	81.30	5	80.60	80.60	0	891	0.00%
2018/03/31	0	0.00	2	73.60	76.70	-2	855	-0.23%
2018/03/05	0	0.00	1	87.00	85.00	-1	911	-0.11%
2018/03/01	1	85.30	0	0.00	85.30	1	916	0.11%
2018/02/09	0	0.00	1	73.50	81.90	-1	1,092	-0.09%
2018/02/06	6	79.00	0	0.00	78.50	6	1,189	0.50%
2018/01/30	1	89.20	1	89.10	87.50	0	1,245	0.00%
2018/01/29	0	0.00	1	89.00	88.20	-1	1,294	-0.08%
2018/01/26	0	0.00	5	87.00	86.40	-5	1,381	-0.36%
2018/01/24	1	88.20	3	86.33	88.60	-2	1,503	-0.13%
2018/01/23	4	88.60	0	0.00	87.60	4	1,553	0.26%
2018/01/22	11	90.12	1	91.10	89.50	10	1,560	0.64%
2018/01/19	0	0.00	7	90.20	90.50	-7	1,564	-0.45%
2018/01/18	3	90.37	1	92.10	89.20	2	1,592	0.13%
2018/01/17	1	88.30	0	0.00	88.30	1	1,578	0.06%
2018/01/16	1	87.50	0	0.00	87.50	1	1,554	0.06%
2018/01/12	3	87.30	3	87.67	89.10	0	1,566	0.00%
2018/01/11	1	80.80	7	80.40	82.80	-6	1,543	-0.39%
2018/01/10	2	80.30	0	0.00	80.40	2	1,606	0.12%
2018/01/09	1	85.80	0	0.00	85.80	1	1,591	0.06%
2018/01/08	2	87.85	0	0.00	86.40	2	1,623	0.12%
2018/01/04	1	90.10	0	0.00	90.10	1	1,618	0.06%
2018/01/03	3	91.53	4	91.63	91.30	-1	1,622	-0.06%